CBOE S

BXMD
🏛️ Vereinigte Staaten →
5,037.22
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 4,738.55 4,738.55 4,737.78 4,737.92 0.0K
09:32 4,737.69 4,739.73 4,737.69 4,739.55 0.0K
09:33 4,739.62 4,740.82 4,739.62 4,740.82 0.0K
09:34 4,740.18 4,741.02 4,740.18 4,740.88 0.0K
09:35 4,740.96 4,740.96 4,739.35 4,740.15 0.0K
09:36 4,740.24 4,741.06 4,740.24 4,741.06 0.0K
09:37 4,740.42 4,741.37 4,740.42 4,741.08 0.0K
09:38 4,742.04 4,743.16 4,742.04 4,742.64 0.0K
09:39 4,742.40 4,743.36 4,742.40 4,742.76 0.0K
09:40 4,742.57 4,743.61 4,742.57 4,743.40 0.0K
09:41 4,744.40 4,745.42 4,744.40 4,744.86 0.0K
09:42 4,745.58 4,745.58 4,745.10 4,745.36 0.0K
09:43 4,744.15 4,744.15 4,743.94 4,744.13 0.0K
09:44 4,743.81 4,744.84 4,743.81 4,744.71 0.0K
09:45 4,744.87 4,745.94 4,744.87 4,745.94 0.0K
09:46 4,745.50 4,746.21 4,745.34 4,745.34 0.0K
09:47 4,745.76 4,745.89 4,745.06 4,745.55 0.0K
09:48 4,744.85 4,745.00 4,744.85 4,744.94 0.0K
09:49 4,744.62 4,745.11 4,744.40 4,744.52 0.0K
09:50 4,744.42 4,744.63 4,743.36 4,743.36 0.0K
09:51 4,744.24 4,745.23 4,744.24 4,744.83 0.0K
09:52 4,745.54 4,745.73 4,745.29 4,745.73 0.0K
09:53 4,745.38 4,745.83 4,745.38 4,745.83 0.0K
09:54 4,745.30 4,745.83 4,745.30 4,745.82 0.0K
09:55 4,746.03 4,746.03 4,745.10 4,745.12 0.0K
09:56 4,745.37 4,746.02 4,745.19 4,745.30 0.0K
09:57 4,746.68 4,746.68 4,746.41 4,746.41 0.0K
09:58 4,746.45 4,747.40 4,746.45 4,747.13 0.0K
09:59 4,747.27 4,747.27 4,746.90 4,746.95 0.0K
10:00 4,747.33 4,747.72 4,747.25 4,747.72 0.0K
10:01 4,747.39 4,748.73 4,747.39 4,748.73 0.0K
10:02 4,748.20 4,748.82 4,748.20 4,748.82 0.0K
10:03 4,748.64 4,749.12 4,748.64 4,749.04 0.0K
10:04 4,749.12 4,750.10 4,749.03 4,749.03 0.0K
10:05 4,749.97 4,750.27 4,749.33 4,749.79 0.0K
10:06 4,749.96 4,750.19 4,749.71 4,749.98 0.0K
10:07 4,750.17 4,750.96 4,750.17 4,750.31 0.0K
10:08 4,751.33 4,751.65 4,751.22 4,751.22 0.0K
10:09 4,751.70 4,751.70 4,750.38 4,750.68 0.0K
10:10 4,749.42 4,749.51 4,749.40 4,749.40 0.0K
10:11 4,749.69 4,750.53 4,749.66 4,749.96 0.0K
10:12 4,749.95 4,750.87 4,749.95 4,750.77 0.0K
10:13 4,751.14 4,751.14 4,749.95 4,750.09 0.0K
10:14 4,750.75 4,751.12 4,750.74 4,751.12 0.0K
10:15 4,751.37 4,752.30 4,751.37 4,751.37 0.0K
10:16 4,751.97 4,752.42 4,751.97 4,752.42 0.0K
10:17 4,751.94 4,751.94 4,751.48 4,751.66 0.0K
10:18 4,751.90 4,752.62 4,751.90 4,752.23 0.0K
10:19 4,752.53 4,752.53 4,751.90 4,751.90 0.0K
10:20 4,752.05 4,752.05 4,751.26 4,751.26 0.0K
10:21 4,750.86 4,751.16 4,750.82 4,751.16 0.0K
10:22 4,751.85 4,752.33 4,751.85 4,752.27 0.0K
10:23 4,752.59 4,752.59 4,752.21 4,752.57 0.0K
10:24 4,752.29 4,752.88 4,752.29 4,752.45 0.0K
10:25 4,752.62 4,753.13 4,752.54 4,752.90 0.0K
10:26 4,752.94 4,753.19 4,752.91 4,753.19 0.0K
10:27 4,753.35 4,753.35 4,752.94 4,752.94 0.0K
10:28 4,753.37 4,753.37 4,753.26 4,753.26 0.0K
10:29 4,753.40 4,753.40 4,752.93 4,753.08 0.0K
10:30 4,753.07 4,753.55 4,753.07 4,753.35 0.0K
10:31 4,753.14 4,753.14 4,752.58 4,753.08 0.0K
10:32 4,752.87 4,753.59 4,752.87 4,753.16 0.0K
10:33 4,753.48 4,754.40 4,753.48 4,754.07 0.0K
10:34 4,754.58 4,754.75 4,754.50 4,754.71 0.0K
10:35 4,754.34 4,754.36 4,754.15 4,754.25 0.0K
10:36 4,754.60 4,755.24 4,754.60 4,755.24 0.0K
10:37 4,754.56 4,754.59 4,754.39 4,754.39 0.0K
10:38 4,754.41 4,754.41 4,754.23 4,754.31 0.0K
10:39 4,754.63 4,754.71 4,754.37 4,754.64 0.0K
10:40 4,754.43 4,755.41 4,754.43 4,755.41 0.0K
10:41 4,755.27 4,755.66 4,755.27 4,755.59 0.0K
10:42 4,755.54 4,756.14 4,755.54 4,756.14 0.0K
10:43 4,756.10 4,756.91 4,756.10 4,756.91 0.0K
10:44 4,756.57 4,757.07 4,756.57 4,757.07 0.0K
10:45 4,757.16 4,757.45 4,756.93 4,757.33 0.0K
10:46 4,757.25 4,757.25 4,757.00 4,757.08 0.0K
10:47 4,758.18 4,758.18 4,757.49 4,757.49 0.0K
10:48 4,757.76 4,757.76 4,757.20 4,757.20 0.0K
10:49 4,757.35 4,757.89 4,757.35 4,757.62 0.0K
10:50 4,757.89 4,757.89 4,757.58 4,757.58 0.0K
10:51 4,757.55 4,757.73 4,757.53 4,757.53 0.0K
10:52 4,757.31 4,757.49 4,757.17 4,757.17 0.0K
10:53 4,757.35 4,757.35 4,755.80 4,755.95 0.0K
10:54 4,755.96 4,756.00 4,755.52 4,755.58 0.0K
10:55 4,755.32 4,756.30 4,755.32 4,755.62 0.0K
10:56 4,756.07 4,756.38 4,755.97 4,756.10 0.0K
10:57 4,756.79 4,757.10 4,756.79 4,756.84 0.0K
10:58 4,757.13 4,757.13 4,756.85 4,756.89 0.0K
10:59 4,756.96 4,757.37 4,756.96 4,757.37 0.0K
11:00 4,757.17 4,757.39 4,757.17 4,757.39 0.0K
11:01 4,757.17 4,758.10 4,757.17 4,757.29 0.0K
11:02 4,758.28 4,758.28 4,757.17 4,757.17 0.0K
11:03 4,757.37 4,757.55 4,757.05 4,757.38 0.0K
11:04 4,757.33 4,757.33 4,757.19 4,757.22 0.0K
11:05 4,757.07 4,757.39 4,756.62 4,756.93 0.0K
11:06 4,756.61 4,756.73 4,756.07 4,756.42 0.0K
11:07 4,756.84 4,756.84 4,756.53 4,756.63 0.0K
11:08 4,756.42 4,756.83 4,756.42 4,756.63 0.0K
11:09 4,757.01 4,757.01 4,756.88 4,756.94 0.0K
11:10 4,757.24 4,757.24 4,756.72 4,756.89 0.0K
11:11 4,756.77 4,757.01 4,756.49 4,756.73 0.0K
11:12 4,756.27 4,756.57 4,755.96 4,756.38 0.0K
11:13 4,756.56 4,756.72 4,756.30 4,756.57 0.0K
11:14 4,756.80 4,756.85 4,756.76 4,756.85 0.0K
11:15 4,756.61 4,757.01 4,756.61 4,756.61 0.0K
11:16 4,757.27 4,757.49 4,757.11 4,757.43 0.0K
11:17 4,757.71 4,757.84 4,757.53 4,757.69 0.0K
11:18 4,757.67 4,757.71 4,757.48 4,757.71 0.0K
11:19 4,757.40 4,757.41 4,757.30 4,757.41 0.0K
11:20 4,757.18 4,757.72 4,757.00 4,757.28 0.0K
11:21 4,757.59 4,757.59 4,757.39 4,757.45 0.0K
11:22 4,757.28 4,757.42 4,756.92 4,757.42 0.0K
11:23 4,757.13 4,757.84 4,757.13 4,757.71 0.0K
11:24 4,757.88 4,758.31 4,757.88 4,758.27 0.0K
11:25 4,758.49 4,758.52 4,758.33 4,758.33 0.0K
11:26 4,758.48 4,758.48 4,758.27 4,758.27 0.0K
11:27 4,758.24 4,758.59 4,758.24 4,758.24 0.0K
11:28 4,758.23 4,758.65 4,758.20 4,758.20 0.0K
11:29 4,758.30 4,758.41 4,757.92 4,758.39 0.0K
11:30 4,758.42 4,758.42 4,757.50 4,757.66 0.0K
11:31 4,757.86 4,758.43 4,757.86 4,758.43 0.0K
11:32 4,758.28 4,758.76 4,758.16 4,758.76 0.0K
11:33 4,758.40 4,758.76 4,758.35 4,758.76 0.0K
11:34 4,758.56 4,758.81 4,758.56 4,758.68 0.0K
11:35 4,758.79 4,759.09 4,758.79 4,759.07 0.0K
11:36 4,759.15 4,759.15 4,758.86 4,758.86 0.0K
11:37 4,758.68 4,759.46 4,758.68 4,759.46 0.0K
11:38 4,759.39 4,759.95 4,759.35 4,759.95 0.0K
11:39 4,759.56 4,759.76 4,759.39 4,759.59 0.0K
11:40 4,759.67 4,760.21 4,759.67 4,760.21 0.0K
11:41 4,760.25 4,760.45 4,760.22 4,760.22 0.0K
11:42 4,760.03 4,760.36 4,760.03 4,760.36 0.0K
11:43 4,760.50 4,760.75 4,760.46 4,760.75 0.0K
11:44 4,760.67 4,761.10 4,760.67 4,761.10 0.0K
11:45 4,761.23 4,761.23 4,760.92 4,760.92 0.0K
11:46 4,761.03 4,761.11 4,760.78 4,761.11 0.0K
11:47 4,761.20 4,761.44 4,761.20 4,761.44 0.0K
11:48 4,761.36 4,761.62 4,761.36 4,761.48 0.0K
11:49 4,761.26 4,761.40 4,761.22 4,761.40 0.0K
11:50 4,761.13 4,761.62 4,761.13 4,761.62 0.0K
11:51 4,761.41 4,761.53 4,761.30 4,761.30 0.0K
11:52 4,761.26 4,761.26 4,760.21 4,760.21 0.0K
11:53 4,760.27 4,760.27 4,758.92 4,758.92 0.0K
11:54 4,758.79 4,758.79 4,757.80 4,757.83 0.0K
11:55 4,758.35 4,759.91 4,758.35 4,759.10 0.0K
11:56 4,760.03 4,760.46 4,760.03 4,760.46 0.0K
11:57 4,760.03 4,760.50 4,760.03 4,760.50 0.0K
11:58 4,760.65 4,760.65 4,760.53 4,760.53 0.0K
11:59 4,760.81 4,760.81 4,758.76 4,759.11 0.0K
12:00 4,758.44 4,759.47 4,758.44 4,759.19 0.0K
12:01 4,759.60 4,759.60 4,759.19 4,759.24 0.0K
12:02 4,759.26 4,760.02 4,759.24 4,759.24 0.0K
12:03 4,759.94 4,759.94 4,759.75 4,759.94 0.0K
12:04 4,759.86 4,759.91 4,759.57 4,759.57 0.0K
12:05 4,759.91 4,760.42 4,759.91 4,760.25 0.0K
12:06 4,760.51 4,760.51 4,760.12 4,760.12 0.0K
12:07 4,760.19 4,760.48 4,760.19 4,760.35 0.0K
12:08 4,760.55 4,760.66 4,760.55 4,760.66 0.0K
12:09 4,760.82 4,761.28 4,760.82 4,761.28 0.0K
12:10 4,761.09 4,761.67 4,761.09 4,761.67 0.0K
12:11 4,761.68 4,761.68 4,761.44 4,761.44 0.0K
12:12 4,761.80 4,761.91 4,761.66 4,761.66 0.0K
12:13 4,761.97 4,761.97 4,761.70 4,761.70 0.0K
12:14 4,762.15 4,762.48 4,761.93 4,761.93 0.0K
12:15 4,762.73 4,762.78 4,762.57 4,762.78 0.0K
12:16 4,762.60 4,762.61 4,762.41 4,762.61 0.0K
12:17 4,762.67 4,762.97 4,762.67 4,762.97 0.0K
12:18 4,762.39 4,762.89 4,762.39 4,762.62 0.0K
12:19 4,763.21 4,763.70 4,763.21 4,763.36 0.0K
12:20 4,763.86 4,763.86 4,763.59 4,763.77 0.0K
12:21 4,763.72 4,763.72 4,763.65 4,763.70 0.0K
12:22 4,763.90 4,763.99 4,763.90 4,763.98 0.0K
12:23 4,764.33 4,764.48 4,764.20 4,764.20 0.0K
12:24 4,764.35 4,764.47 4,764.28 4,764.47 0.0K
12:25 4,764.08 4,764.18 4,764.02 4,764.03 0.0K
12:26 4,764.45 4,764.77 4,764.45 4,764.77 0.0K
12:27 4,765.13 4,765.68 4,765.13 4,765.44 0.0K
12:28 4,765.23 4,765.81 4,765.23 4,765.81 0.0K
12:29 4,765.40 4,765.55 4,765.27 4,765.38 0.0K
12:30 4,765.11 4,765.11 4,764.55 4,764.58 0.0K
12:31 4,764.08 4,764.08 4,763.20 4,763.45 0.0K
12:32 4,763.26 4,763.72 4,763.26 4,763.72 0.0K
12:33 4,763.36 4,763.79 4,762.75 4,763.22 0.0K
12:34 4,762.93 4,762.93 4,762.13 4,762.71 0.0K
12:35 4,762.05 4,762.05 4,761.56 4,761.63 0.0K
12:36 4,760.99 4,761.40 4,760.27 4,760.27 0.0K
12:37 4,761.19 4,761.97 4,761.19 4,761.73 0.0K
12:38 4,762.93 4,762.93 4,762.63 4,762.81 0.0K
12:39 4,762.16 4,763.45 4,762.16 4,763.09 0.0K
12:40 4,763.68 4,765.00 4,763.68 4,764.93 0.0K
12:41 4,764.51 4,764.51 4,763.83 4,764.50 0.0K
12:42 4,763.79 4,764.28 4,763.60 4,763.96 0.0K
12:43 4,764.30 4,764.30 4,764.05 4,764.05 0.0K
12:44 4,764.28 4,764.28 4,763.72 4,763.75 0.0K
12:45 4,764.35 4,764.35 4,763.17 4,764.35 0.0K
12:46 4,763.03 4,763.03 4,762.71 4,762.71 0.0K
12:47 4,762.76 4,763.25 4,762.76 4,763.25 0.0K
12:48 4,763.09 4,763.36 4,763.09 4,763.35 0.0K
12:49 4,763.96 4,764.36 4,763.76 4,764.36 0.0K
12:50 4,764.36 4,766.25 4,764.36 4,766.12 0.0K
12:51 4,766.20 4,766.20 4,765.66 4,765.98 0.0K
12:52 4,766.26 4,766.26 4,765.46 4,765.46 0.0K
12:53 4,765.81 4,766.34 4,765.81 4,766.34 0.0K
12:54 4,766.64 4,767.93 4,766.64 4,767.93 0.0K
12:55 4,767.91 4,767.93 4,767.77 4,767.77 0.0K
12:56 4,768.00 4,768.54 4,768.00 4,768.36 0.0K
12:57 4,768.41 4,769.08 4,768.41 4,769.08 0.0K
12:58 4,769.75 4,769.75 4,769.61 4,769.63 0.0K
12:59 4,769.78 4,770.62 4,769.78 4,770.46 0.0K
13:00 4,771.02 4,772.01 4,771.02 4,772.01 0.0K
13:01 4,772.01 4,772.01 4,771.98 4,771.98 0.0K
13:02 4,771.98 4,771.98 4,771.98 4,771.98 0.0K
13:03 4,771.97 4,771.98 4,771.96 4,771.96 0.0K
13:04 4,771.96 4,771.96 4,771.96 4,771.96 0.0K
13:05 4,771.96 4,771.96 4,771.96 4,771.96 0.0K
13:06 4,771.96 4,771.96 4,771.96 4,771.96 0.0K
13:07 4,771.96 4,771.96 4,771.96 4,771.96 0.0K
13:08 4,771.96 4,771.96 4,771.96 4,771.96 0.0K
13:09 4,771.96 4,771.96 4,771.96 4,771.96 0.0K
13:10 4,771.96 4,771.96 4,771.96 4,771.96 0.0K
13:11 4,771.96 4,771.96 4,771.96 4,771.96 0.0K
13:12 4,771.96 4,771.96 4,771.96 4,771.96 0.0K
13:13 4,771.96 4,771.96 4,771.96 4,771.96 0.0K
13:14 4,771.96 4,771.96 4,771.96 4,771.96 0.0K
13:15 4,771.96 4,771.96 4,771.96 4,771.96 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar