CBOE S

SPRS04
🏛️ Vereinigte Staaten →
2,677.24
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 2,419.37 2,419.37 2,419.21 2,419.21 0.0K
09:32 2,419.18 2,419.40 2,419.18 2,419.40 0.0K
09:33 2,419.39 2,419.55 2,419.39 2,419.55 0.0K
09:34 2,419.45 2,419.61 2,419.45 2,419.61 0.0K
09:35 2,419.59 2,419.59 2,419.50 2,419.55 0.0K
09:36 2,419.56 2,419.72 2,419.56 2,419.72 0.0K
09:37 2,419.64 2,419.78 2,419.64 2,419.76 0.0K
09:38 2,419.82 2,420.01 2,419.82 2,419.93 0.0K
09:39 2,419.96 2,420.02 2,419.96 2,420.02 0.0K
09:40 2,419.96 2,420.13 2,419.96 2,420.10 0.0K
09:41 2,420.20 2,420.28 2,420.20 2,420.25 0.0K
09:42 2,420.31 2,420.31 2,420.27 2,420.30 0.0K
09:43 2,420.16 2,420.16 2,420.10 2,420.14 0.0K
09:44 2,420.04 2,420.17 2,420.04 2,420.17 0.0K
09:45 2,420.15 2,420.24 2,420.15 2,420.24 0.0K
09:46 2,420.20 2,420.27 2,420.18 2,420.18 0.0K
09:47 2,420.21 2,420.21 2,420.12 2,420.14 0.0K
09:48 2,420.10 2,420.13 2,420.08 2,420.08 0.0K
09:49 2,420.07 2,420.11 2,420.07 2,420.08 0.0K
09:50 2,420.07 2,420.07 2,419.86 2,419.86 0.0K
09:51 2,419.94 2,420.05 2,419.94 2,420.03 0.0K
09:52 2,420.12 2,420.14 2,420.12 2,420.14 0.0K
09:53 2,420.11 2,420.18 2,420.11 2,420.18 0.0K
09:54 2,420.09 2,420.12 2,420.09 2,420.12 0.0K
09:55 2,420.11 2,420.17 2,420.10 2,420.10 0.0K
09:56 2,420.15 2,420.22 2,420.10 2,420.14 0.0K
09:57 2,420.26 2,420.28 2,420.23 2,420.23 0.0K
09:58 2,420.27 2,420.41 2,420.27 2,420.35 0.0K
09:59 2,420.40 2,420.40 2,420.37 2,420.38 0.0K
10:00 2,420.40 2,420.49 2,420.40 2,420.49 0.0K
10:01 2,420.44 2,420.61 2,420.44 2,420.61 0.0K
10:02 2,420.53 2,420.62 2,420.53 2,420.58 0.0K
10:03 2,420.61 2,420.63 2,420.61 2,420.61 0.0K
10:04 2,420.65 2,420.77 2,420.65 2,420.67 0.0K
10:05 2,420.74 2,420.78 2,420.70 2,420.75 0.0K
10:06 2,420.75 2,420.78 2,420.75 2,420.76 0.0K
10:07 2,420.79 2,420.87 2,420.77 2,420.78 0.0K
10:08 2,420.93 2,420.94 2,420.92 2,420.92 0.0K
10:09 2,420.95 2,420.95 2,420.75 2,420.79 0.0K
10:10 2,420.65 2,420.67 2,420.64 2,420.64 0.0K
10:11 2,420.70 2,420.79 2,420.69 2,420.73 0.0K
10:12 2,420.70 2,420.87 2,420.70 2,420.82 0.0K
10:13 2,420.89 2,420.89 2,420.74 2,420.74 0.0K
10:14 2,420.85 2,420.91 2,420.83 2,420.87 0.0K
10:15 2,420.93 2,421.04 2,420.93 2,420.96 0.0K
10:16 2,421.03 2,421.05 2,421.02 2,421.02 0.0K
10:17 2,421.01 2,421.01 2,420.97 2,421.00 0.0K
10:18 2,421.01 2,421.07 2,421.01 2,421.03 0.0K
10:19 2,421.06 2,421.06 2,420.99 2,421.01 0.0K
10:20 2,421.04 2,421.04 2,420.93 2,421.02 0.0K
10:21 2,420.92 2,420.92 2,420.89 2,420.89 0.0K
10:22 2,420.99 2,421.07 2,420.99 2,421.05 0.0K
10:23 2,421.07 2,421.07 2,421.05 2,421.07 0.0K
10:24 2,421.04 2,421.07 2,421.04 2,421.07 0.0K
10:25 2,421.07 2,421.10 2,421.07 2,421.08 0.0K
10:26 2,421.10 2,421.11 2,421.10 2,421.11 0.0K
10:27 2,421.18 2,421.18 2,421.14 2,421.15 0.0K
10:28 2,421.17 2,421.17 2,421.15 2,421.17 0.0K
10:29 2,421.17 2,421.17 2,421.09 2,421.11 0.0K
10:30 2,421.10 2,421.20 2,421.10 2,421.18 0.0K
10:31 2,421.18 2,421.18 2,421.09 2,421.15 0.0K
10:32 2,421.15 2,421.21 2,421.15 2,421.18 0.0K
10:33 2,421.19 2,421.32 2,421.19 2,421.25 0.0K
10:34 2,421.31 2,421.35 2,421.31 2,421.35 0.0K
10:35 2,421.32 2,421.32 2,421.26 2,421.26 0.0K
10:36 2,421.32 2,421.45 2,421.32 2,421.45 0.0K
10:37 2,421.34 2,421.37 2,421.32 2,421.37 0.0K
10:38 2,421.31 2,421.32 2,421.28 2,421.30 0.0K
10:39 2,421.33 2,421.33 2,421.31 2,421.33 0.0K
10:40 2,421.31 2,421.41 2,421.31 2,421.39 0.0K
10:41 2,421.40 2,421.43 2,421.40 2,421.40 0.0K
10:42 2,421.42 2,421.49 2,421.42 2,421.45 0.0K
10:43 2,421.50 2,421.56 2,421.50 2,421.55 0.0K
10:44 2,421.53 2,421.62 2,421.53 2,421.57 0.0K
10:45 2,421.62 2,421.63 2,421.62 2,421.62 0.0K
10:46 2,421.61 2,421.63 2,421.60 2,421.60 0.0K
10:47 2,421.71 2,421.75 2,421.71 2,421.74 0.0K
10:48 2,421.72 2,421.73 2,421.69 2,421.69 0.0K
10:49 2,421.71 2,421.78 2,421.71 2,421.76 0.0K
10:50 2,421.76 2,421.78 2,421.76 2,421.76 0.0K
10:51 2,421.72 2,421.73 2,421.71 2,421.73 0.0K
10:52 2,421.70 2,421.70 2,421.68 2,421.68 0.0K
10:53 2,421.68 2,421.68 2,421.49 2,421.49 0.0K
10:54 2,421.51 2,421.52 2,421.46 2,421.46 0.0K
10:55 2,421.45 2,421.48 2,421.44 2,421.45 0.0K
10:56 2,421.51 2,421.56 2,421.50 2,421.53 0.0K
10:57 2,421.61 2,421.64 2,421.61 2,421.61 0.0K
10:58 2,421.64 2,421.64 2,421.58 2,421.59 0.0K
10:59 2,421.60 2,421.64 2,421.60 2,421.64 0.0K
11:00 2,421.60 2,421.60 2,421.56 2,421.58 0.0K
11:01 2,421.54 2,421.60 2,421.53 2,421.55 0.0K
11:02 2,421.66 2,421.66 2,421.56 2,421.60 0.0K
11:03 2,421.58 2,421.60 2,421.54 2,421.58 0.0K
11:04 2,421.57 2,421.57 2,421.55 2,421.57 0.0K
11:05 2,421.55 2,421.55 2,421.47 2,421.50 0.0K
11:06 2,421.47 2,421.52 2,421.41 2,421.46 0.0K
11:07 2,421.50 2,421.50 2,421.45 2,421.48 0.0K
11:08 2,421.44 2,421.47 2,421.44 2,421.44 0.0K
11:09 2,421.46 2,421.47 2,421.46 2,421.47 0.0K
11:10 2,421.48 2,421.48 2,421.46 2,421.48 0.0K
11:11 2,421.46 2,421.47 2,421.41 2,421.44 0.0K
11:12 2,421.36 2,421.40 2,421.34 2,421.38 0.0K
11:13 2,421.40 2,421.43 2,421.37 2,421.41 0.0K
11:14 2,421.40 2,421.45 2,421.40 2,421.45 0.0K
11:15 2,421.48 2,421.51 2,421.48 2,421.49 0.0K
11:16 2,421.53 2,421.57 2,421.53 2,421.56 0.0K
11:17 2,421.58 2,421.60 2,421.57 2,421.60 0.0K
11:18 2,421.58 2,421.58 2,421.56 2,421.58 0.0K
11:19 2,421.55 2,421.57 2,421.54 2,421.57 0.0K
11:20 2,421.54 2,421.60 2,421.53 2,421.54 0.0K
11:21 2,421.58 2,421.58 2,421.53 2,421.53 0.0K
11:22 2,421.53 2,421.54 2,421.50 2,421.54 0.0K
11:23 2,421.52 2,421.56 2,421.52 2,421.52 0.0K
11:24 2,421.58 2,421.66 2,421.58 2,421.65 0.0K
11:25 2,421.66 2,421.67 2,421.65 2,421.65 0.0K
11:26 2,421.65 2,421.66 2,421.65 2,421.65 0.0K
11:27 2,421.64 2,421.67 2,421.64 2,421.64 0.0K
11:28 2,421.64 2,421.68 2,421.64 2,421.64 0.0K
11:29 2,421.64 2,421.64 2,421.62 2,421.62 0.0K
11:30 2,421.62 2,421.62 2,421.55 2,421.57 0.0K
11:31 2,421.58 2,421.61 2,421.58 2,421.60 0.0K
11:32 2,421.60 2,421.63 2,421.59 2,421.63 0.0K
11:33 2,421.61 2,421.61 2,421.58 2,421.61 0.0K
11:34 2,421.60 2,421.63 2,421.60 2,421.63 0.0K
11:35 2,421.61 2,421.67 2,421.61 2,421.66 0.0K
11:36 2,421.67 2,421.67 2,421.63 2,421.63 0.0K
11:37 2,421.63 2,421.69 2,421.63 2,421.68 0.0K
11:38 2,421.69 2,421.77 2,421.69 2,421.77 0.0K
11:39 2,421.75 2,421.78 2,421.75 2,421.75 0.0K
11:40 2,421.77 2,421.83 2,421.77 2,421.83 0.0K
11:41 2,421.84 2,421.84 2,421.82 2,421.82 0.0K
11:42 2,421.80 2,421.85 2,421.80 2,421.85 0.0K
11:43 2,421.86 2,421.86 2,421.85 2,421.86 0.0K
11:44 2,421.86 2,421.93 2,421.86 2,421.93 0.0K
11:45 2,421.92 2,421.92 2,421.92 2,421.92 0.0K
11:46 2,421.92 2,421.92 2,421.89 2,421.92 0.0K
11:47 2,421.94 2,421.99 2,421.94 2,421.95 0.0K
11:48 2,421.96 2,422.00 2,421.96 2,421.99 0.0K
11:49 2,421.98 2,421.99 2,421.98 2,421.99 0.0K
11:50 2,421.94 2,421.97 2,421.94 2,421.97 0.0K
11:51 2,421.94 2,421.97 2,421.94 2,421.95 0.0K
11:52 2,421.94 2,421.94 2,421.76 2,421.79 0.0K
11:53 2,421.75 2,421.76 2,421.62 2,421.64 0.0K
11:54 2,421.62 2,421.62 2,421.42 2,421.42 0.0K
11:55 2,421.57 2,421.79 2,421.57 2,421.68 0.0K
11:56 2,421.82 2,421.86 2,421.82 2,421.86 0.0K
11:57 2,421.79 2,421.84 2,421.79 2,421.83 0.0K
11:58 2,421.86 2,421.86 2,421.84 2,421.84 0.0K
11:59 2,421.87 2,421.87 2,421.62 2,421.65 0.0K
12:00 2,421.62 2,421.71 2,421.62 2,421.63 0.0K
12:01 2,421.70 2,421.70 2,421.67 2,421.68 0.0K
12:02 2,421.67 2,421.74 2,421.67 2,421.67 0.0K
12:03 2,421.76 2,421.76 2,421.72 2,421.76 0.0K
12:04 2,421.72 2,421.74 2,421.71 2,421.71 0.0K
12:05 2,421.77 2,421.79 2,421.77 2,421.79 0.0K
12:06 2,421.79 2,421.79 2,421.77 2,421.77 0.0K
12:07 2,421.77 2,421.84 2,421.77 2,421.82 0.0K
12:08 2,421.85 2,421.85 2,421.84 2,421.85 0.0K
12:09 2,421.86 2,421.94 2,421.86 2,421.94 0.0K
12:10 2,421.94 2,421.98 2,421.94 2,421.96 0.0K
12:11 2,421.97 2,421.97 2,421.94 2,421.94 0.0K
12:12 2,421.99 2,421.99 2,421.90 2,421.91 0.0K
12:13 2,421.94 2,421.95 2,421.94 2,421.95 0.0K
12:14 2,421.96 2,422.00 2,421.95 2,421.95 0.0K
12:15 2,422.04 2,422.05 2,422.03 2,422.04 0.0K
12:16 2,422.01 2,422.01 2,421.99 2,422.00 0.0K
12:17 2,421.98 2,422.02 2,421.98 2,422.00 0.0K
12:18 2,421.98 2,422.01 2,421.98 2,421.99 0.0K
12:19 2,422.01 2,422.12 2,422.01 2,422.09 0.0K
12:20 2,422.16 2,422.16 2,422.14 2,422.16 0.0K
12:21 2,422.14 2,422.15 2,422.14 2,422.15 0.0K
12:22 2,422.15 2,422.16 2,422.15 2,422.15 0.0K
12:23 2,422.21 2,422.23 2,422.21 2,422.22 0.0K
12:24 2,422.22 2,422.26 2,422.22 2,422.26 0.0K
12:25 2,422.21 2,422.24 2,422.21 2,422.21 0.0K
12:26 2,422.28 2,422.34 2,422.28 2,422.31 0.0K
12:27 2,422.41 2,422.44 2,422.41 2,422.41 0.0K
12:28 2,422.40 2,422.45 2,422.40 2,422.44 0.0K
12:29 2,422.43 2,422.46 2,422.43 2,422.46 0.0K
12:30 2,422.43 2,422.43 2,422.34 2,422.35 0.0K
12:31 2,422.31 2,422.31 2,422.20 2,422.21 0.0K
12:32 2,422.20 2,422.29 2,422.20 2,422.29 0.0K
12:33 2,422.28 2,422.28 2,422.21 2,422.26 0.0K
12:34 2,422.21 2,422.21 2,422.17 2,422.17 0.0K
12:35 2,422.14 2,422.14 2,422.09 2,422.09 0.0K
12:36 2,422.02 2,422.07 2,421.96 2,421.96 0.0K
12:37 2,422.11 2,422.19 2,422.11 2,422.15 0.0K
12:38 2,422.32 2,422.33 2,422.26 2,422.28 0.0K
12:39 2,422.29 2,422.40 2,422.29 2,422.35 0.0K
12:40 2,422.45 2,422.59 2,422.45 2,422.56 0.0K
12:41 2,422.60 2,422.60 2,422.47 2,422.54 0.0K
12:42 2,422.49 2,422.53 2,422.48 2,422.49 0.0K
12:43 2,422.55 2,422.58 2,422.54 2,422.55 0.0K
12:44 2,422.56 2,422.56 2,422.52 2,422.53 0.0K
12:45 2,422.54 2,422.54 2,422.42 2,422.54 0.0K
12:46 2,422.42 2,422.42 2,422.33 2,422.33 0.0K
12:47 2,422.33 2,422.37 2,422.33 2,422.37 0.0K
12:48 2,422.37 2,422.45 2,422.37 2,422.45 0.0K
12:49 2,422.53 2,422.54 2,422.51 2,422.54 0.0K
12:50 2,422.54 2,422.80 2,422.54 2,422.79 0.0K
12:51 2,422.80 2,422.80 2,422.77 2,422.77 0.0K
12:52 2,422.80 2,422.80 2,422.73 2,422.73 0.0K
12:53 2,422.75 2,422.80 2,422.75 2,422.80 0.0K
12:54 2,422.81 2,422.94 2,422.81 2,422.94 0.0K
12:55 2,422.99 2,423.00 2,422.96 2,422.96 0.0K
12:56 2,422.99 2,423.10 2,422.99 2,423.10 0.0K
12:57 2,423.09 2,423.22 2,423.09 2,423.22 0.0K
12:58 2,423.22 2,423.23 2,423.21 2,423.21 0.0K
12:59 2,423.26 2,423.42 2,423.26 2,423.36 0.0K
13:00 2,423.46 2,423.48 2,423.45 2,423.45 0.0K
13:01 2,423.43 2,423.43 2,423.37 2,423.38 0.0K
13:02 2,423.38 2,423.38 2,423.37 2,423.37 0.0K
13:03 2,423.37 2,423.43 2,423.37 2,423.42 0.0K
13:04 2,423.43 2,423.45 2,423.43 2,423.45 0.0K
13:05 2,423.44 2,423.45 2,423.44 2,423.45 0.0K
13:06 2,423.43 2,423.47 2,423.43 2,423.47 0.0K
13:07 2,423.46 2,423.53 2,423.46 2,423.53 0.0K
13:08 2,423.54 2,423.55 2,423.46 2,423.47 0.0K
13:09 2,423.47 2,423.47 2,423.39 2,423.39 0.0K
13:10 2,423.36 2,423.36 2,423.33 2,423.33 0.0K
13:11 2,423.31 2,423.33 2,423.31 2,423.33 0.0K
13:12 2,423.32 2,423.40 2,423.32 2,423.40 0.0K
13:13 2,423.39 2,423.39 2,423.38 2,423.38 0.0K
13:14 2,423.38 2,423.48 2,423.38 2,423.48 0.0K
13:15 2,423.48 2,423.48 2,423.48 2,423.48 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar