CBOE S

SPRS07
🏛️ Vereinigte Staaten →
3,493.17
Letzte Aktualisierung: 2025-10-08
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 3,150.71 3,150.71 3,150.42 3,150.42 0.0K
09:32 3,150.37 3,150.97 3,150.37 3,150.96 0.0K
09:33 3,151.03 3,151.58 3,150.93 3,151.58 0.0K
09:34 3,151.15 3,151.61 3,151.15 3,151.54 0.0K
09:35 3,151.60 3,151.60 3,151.16 3,151.35 0.0K
09:36 3,151.35 3,151.57 3,151.35 3,151.55 0.0K
09:37 3,151.37 3,151.90 3,151.37 3,151.63 0.0K
09:38 3,152.10 3,152.58 3,152.10 3,152.39 0.0K
09:39 3,152.35 3,152.66 3,152.35 3,152.66 0.0K
09:40 3,152.40 3,153.14 3,152.40 3,152.95 0.0K
09:41 3,153.45 3,153.64 3,153.45 3,153.51 0.0K
09:42 3,153.79 3,153.79 3,153.61 3,153.73 0.0K
09:43 3,153.13 3,153.22 3,153.06 3,153.22 0.0K
09:44 3,152.98 3,153.40 3,152.98 3,153.40 0.0K
09:45 3,153.47 3,153.87 3,153.47 3,153.87 0.0K
09:46 3,153.87 3,154.15 3,153.79 3,153.79 0.0K
09:47 3,153.94 3,153.94 3,153.63 3,153.78 0.0K
09:48 3,153.59 3,153.70 3,153.58 3,153.58 0.0K
09:49 3,153.47 3,153.66 3,153.47 3,153.52 0.0K
09:50 3,153.42 3,153.43 3,152.90 3,152.90 0.0K
09:51 3,153.26 3,153.61 3,153.26 3,153.47 0.0K
09:52 3,153.83 3,153.95 3,153.83 3,153.95 0.0K
09:53 3,153.82 3,153.98 3,153.81 3,153.98 0.0K
09:54 3,153.69 3,153.85 3,153.69 3,153.85 0.0K
09:55 3,153.86 3,153.86 3,153.43 3,153.43 0.0K
09:56 3,153.65 3,153.81 3,153.46 3,153.57 0.0K
09:57 3,154.21 3,154.21 3,154.06 3,154.10 0.0K
09:58 3,154.08 3,154.62 3,154.08 3,154.41 0.0K
09:59 3,154.56 3,154.56 3,154.40 3,154.44 0.0K
10:00 3,154.50 3,154.73 3,154.48 3,154.62 0.0K
10:01 3,154.57 3,155.38 3,154.57 3,155.38 0.0K
10:02 3,155.09 3,155.32 3,155.09 3,155.27 0.0K
10:03 3,155.29 3,155.40 3,155.29 3,155.40 0.0K
10:04 3,155.45 3,156.08 3,155.37 3,155.37 0.0K
10:05 3,156.01 3,156.02 3,155.77 3,155.94 0.0K
10:06 3,155.89 3,156.02 3,155.89 3,155.98 0.0K
10:07 3,156.06 3,156.40 3,156.00 3,156.00 0.0K
10:08 3,156.49 3,156.72 3,156.46 3,156.46 0.0K
10:09 3,156.72 3,156.72 3,156.02 3,156.27 0.0K
10:10 3,155.63 3,155.80 3,155.63 3,155.69 0.0K
10:11 3,155.92 3,156.11 3,155.82 3,155.85 0.0K
10:12 3,155.90 3,156.39 3,155.90 3,156.34 0.0K
10:13 3,156.47 3,156.47 3,155.94 3,156.01 0.0K
10:14 3,156.31 3,156.43 3,156.28 3,156.42 0.0K
10:15 3,156.52 3,157.07 3,156.52 3,156.87 0.0K
10:16 3,157.02 3,157.09 3,156.95 3,156.95 0.0K
10:17 3,156.97 3,156.97 3,156.76 3,156.82 0.0K
10:18 3,156.91 3,157.25 3,156.91 3,157.05 0.0K
10:19 3,157.21 3,157.21 3,156.91 3,156.96 0.0K
10:20 3,157.03 3,157.03 3,156.64 3,156.65 0.0K
10:21 3,156.49 3,156.58 3,156.49 3,156.56 0.0K
10:22 3,156.98 3,157.12 3,156.94 3,157.04 0.0K
10:23 3,157.12 3,157.27 3,157.12 3,157.27 0.0K
10:24 3,157.15 3,157.31 3,157.15 3,157.25 0.0K
10:25 3,157.26 3,157.43 3,157.22 3,157.31 0.0K
10:26 3,157.43 3,157.46 3,157.43 3,157.46 0.0K
10:27 3,157.57 3,157.57 3,157.38 3,157.39 0.0K
10:28 3,157.53 3,157.53 3,157.46 3,157.51 0.0K
10:29 3,157.54 3,157.54 3,157.25 3,157.38 0.0K
10:30 3,157.32 3,157.52 3,157.32 3,157.48 0.0K
10:31 3,157.41 3,157.41 3,157.18 3,157.31 0.0K
10:32 3,157.34 3,157.82 3,157.34 3,157.51 0.0K
10:33 3,157.77 3,158.15 3,157.77 3,158.05 0.0K
10:34 3,158.11 3,158.24 3,158.11 3,158.24 0.0K
10:35 3,158.16 3,158.16 3,158.02 3,158.02 0.0K
10:36 3,158.34 3,158.71 3,158.34 3,158.71 0.0K
10:37 3,158.41 3,158.53 3,158.31 3,158.31 0.0K
10:38 3,158.43 3,158.43 3,158.28 3,158.34 0.0K
10:39 3,158.46 3,158.49 3,158.40 3,158.46 0.0K
10:40 3,158.39 3,158.77 3,158.39 3,158.77 0.0K
10:41 3,158.73 3,158.90 3,158.73 3,158.81 0.0K
10:42 3,158.86 3,159.05 3,158.86 3,159.05 0.0K
10:43 3,159.17 3,159.57 3,159.17 3,159.50 0.0K
10:44 3,159.41 3,159.58 3,159.41 3,159.56 0.0K
10:45 3,159.59 3,159.64 3,159.56 3,159.62 0.0K
10:46 3,159.54 3,159.61 3,159.49 3,159.49 0.0K
10:47 3,159.94 3,159.94 3,159.71 3,159.71 0.0K
10:48 3,159.82 3,159.82 3,159.59 3,159.59 0.0K
10:49 3,159.74 3,159.91 3,159.74 3,159.80 0.0K
10:50 3,159.87 3,159.87 3,159.66 3,159.66 0.0K
10:51 3,159.54 3,159.65 3,159.54 3,159.63 0.0K
10:52 3,159.54 3,159.54 3,159.45 3,159.45 0.0K
10:53 3,159.46 3,159.46 3,158.70 3,158.70 0.0K
10:54 3,158.77 3,158.79 3,158.55 3,158.55 0.0K
10:55 3,158.51 3,158.87 3,158.51 3,158.67 0.0K
10:56 3,158.81 3,159.02 3,158.72 3,158.84 0.0K
10:57 3,159.23 3,159.39 3,159.23 3,159.29 0.0K
10:58 3,159.40 3,159.40 3,159.25 3,159.25 0.0K
10:59 3,159.33 3,159.48 3,159.33 3,159.48 0.0K
11:00 3,159.54 3,159.56 3,159.49 3,159.56 0.0K
11:01 3,159.50 3,159.84 3,159.50 3,159.61 0.0K
11:02 3,159.92 3,159.92 3,159.54 3,159.54 0.0K
11:03 3,159.68 3,159.80 3,159.54 3,159.68 0.0K
11:04 3,159.63 3,159.63 3,159.61 3,159.63 0.0K
11:05 3,159.62 3,159.62 3,159.21 3,159.39 0.0K
11:06 3,159.18 3,159.34 3,159.01 3,159.21 0.0K
11:07 3,159.30 3,159.30 3,159.17 3,159.23 0.0K
11:08 3,159.14 3,159.21 3,159.14 3,159.17 0.0K
11:09 3,159.20 3,159.20 3,159.15 3,159.15 0.0K
11:10 3,159.32 3,159.32 3,159.13 3,159.14 0.0K
11:11 3,159.16 3,159.24 3,158.95 3,159.12 0.0K
11:12 3,158.88 3,159.03 3,158.76 3,158.97 0.0K
11:13 3,159.10 3,159.10 3,158.93 3,158.95 0.0K
11:14 3,159.11 3,159.14 3,159.03 3,159.14 0.0K
11:15 3,159.02 3,159.24 3,159.02 3,159.04 0.0K
11:16 3,159.36 3,159.44 3,159.33 3,159.41 0.0K
11:17 3,159.50 3,159.56 3,159.45 3,159.45 0.0K
11:18 3,159.49 3,159.56 3,159.44 3,159.56 0.0K
11:19 3,159.41 3,159.45 3,159.32 3,159.45 0.0K
11:20 3,159.37 3,159.55 3,159.29 3,159.38 0.0K
11:21 3,159.44 3,159.44 3,159.36 3,159.38 0.0K
11:22 3,159.22 3,159.31 3,159.16 3,159.31 0.0K
11:23 3,159.23 3,159.48 3,159.23 3,159.47 0.0K
11:24 3,159.50 3,159.79 3,159.50 3,159.74 0.0K
11:25 3,159.80 3,159.86 3,159.80 3,159.80 0.0K
11:26 3,159.75 3,159.76 3,159.72 3,159.73 0.0K
11:27 3,159.74 3,159.89 3,159.74 3,159.74 0.0K
11:28 3,159.77 3,159.96 3,159.77 3,159.79 0.0K
11:29 3,159.76 3,159.86 3,159.70 3,159.82 0.0K
11:30 3,159.82 3,159.82 3,159.46 3,159.55 0.0K
11:31 3,159.58 3,159.74 3,159.58 3,159.71 0.0K
11:32 3,159.71 3,159.85 3,159.67 3,159.85 0.0K
11:33 3,159.77 3,159.86 3,159.73 3,159.86 0.0K
11:34 3,159.80 3,159.94 3,159.80 3,159.94 0.0K
11:35 3,159.92 3,160.06 3,159.92 3,160.00 0.0K
11:36 3,160.06 3,160.13 3,160.00 3,160.00 0.0K
11:37 3,160.01 3,160.22 3,160.01 3,160.22 0.0K
11:38 3,160.24 3,160.43 3,160.24 3,160.43 0.0K
11:39 3,160.26 3,160.36 3,160.26 3,160.34 0.0K
11:40 3,160.41 3,160.61 3,160.41 3,160.61 0.0K
11:41 3,160.61 3,160.62 3,160.55 3,160.55 0.0K
11:42 3,160.53 3,160.63 3,160.53 3,160.62 0.0K
11:43 3,160.68 3,160.88 3,160.66 3,160.88 0.0K
11:44 3,160.90 3,161.09 3,160.90 3,161.09 0.0K
11:45 3,161.10 3,161.10 3,161.01 3,161.01 0.0K
11:46 3,161.02 3,161.10 3,160.94 3,161.10 0.0K
11:47 3,161.17 3,161.22 3,161.17 3,161.17 0.0K
11:48 3,161.19 3,161.24 3,161.19 3,161.19 0.0K
11:49 3,161.15 3,161.19 3,161.13 3,161.19 0.0K
11:50 3,161.11 3,161.23 3,161.11 3,161.23 0.0K
11:51 3,161.12 3,161.20 3,161.11 3,161.13 0.0K
11:52 3,161.08 3,161.08 3,160.62 3,160.63 0.0K
11:53 3,160.55 3,160.55 3,159.99 3,160.02 0.0K
11:54 3,159.95 3,159.95 3,159.42 3,159.42 0.0K
11:55 3,159.71 3,160.60 3,159.71 3,160.24 0.0K
11:56 3,160.59 3,160.74 3,160.59 3,160.74 0.0K
11:57 3,160.60 3,160.78 3,160.60 3,160.78 0.0K
11:58 3,160.82 3,160.82 3,160.74 3,160.74 0.0K
11:59 3,160.82 3,160.82 3,159.75 3,160.02 0.0K
12:00 3,159.67 3,160.13 3,159.67 3,160.01 0.0K
12:01 3,160.08 3,160.08 3,159.95 3,160.02 0.0K
12:02 3,159.96 3,160.41 3,159.96 3,159.98 0.0K
12:03 3,160.28 3,160.28 3,160.26 3,160.28 0.0K
12:04 3,160.26 3,160.35 3,160.20 3,160.20 0.0K
12:05 3,160.34 3,160.47 3,160.34 3,160.47 0.0K
12:06 3,160.62 3,160.62 3,160.48 3,160.48 0.0K
12:07 3,160.51 3,160.64 3,160.51 3,160.55 0.0K
12:08 3,160.68 3,160.69 3,160.66 3,160.69 0.0K
12:09 3,160.87 3,161.06 3,160.87 3,161.06 0.0K
12:10 3,161.05 3,161.25 3,161.05 3,161.18 0.0K
12:11 3,161.19 3,161.19 3,161.05 3,161.05 0.0K
12:12 3,161.38 3,161.38 3,161.33 3,161.33 0.0K
12:13 3,161.37 3,161.37 3,161.35 3,161.35 0.0K
12:14 3,161.45 3,161.62 3,161.41 3,161.41 0.0K
12:15 3,161.72 3,161.76 3,161.64 3,161.76 0.0K
12:16 3,161.68 3,161.70 3,161.65 3,161.70 0.0K
12:17 3,161.62 3,161.75 3,161.62 3,161.75 0.0K
12:18 3,161.58 3,161.72 3,161.58 3,161.62 0.0K
12:19 3,161.75 3,162.03 3,161.75 3,161.89 0.0K
12:20 3,162.06 3,162.06 3,161.96 3,162.03 0.0K
12:21 3,161.95 3,162.05 3,161.95 3,162.05 0.0K
12:22 3,162.06 3,162.11 3,162.06 3,162.10 0.0K
12:23 3,162.21 3,162.47 3,162.21 3,162.40 0.0K
12:24 3,162.40 3,162.49 3,162.36 3,162.49 0.0K
12:25 3,162.25 3,162.28 3,162.25 3,162.26 0.0K
12:26 3,162.42 3,162.66 3,162.42 3,162.63 0.0K
12:27 3,162.81 3,162.96 3,162.81 3,162.92 0.0K
12:28 3,162.76 3,162.98 3,162.76 3,162.98 0.0K
12:29 3,162.89 3,162.93 3,162.82 3,162.82 0.0K
12:30 3,162.79 3,162.79 3,162.46 3,162.51 0.0K
12:31 3,162.23 3,162.23 3,161.86 3,161.92 0.0K
12:32 3,161.86 3,162.11 3,161.86 3,162.11 0.0K
12:33 3,162.01 3,162.01 3,161.68 3,161.87 0.0K
12:34 3,161.75 3,161.75 3,161.37 3,161.43 0.0K
12:35 3,161.24 3,161.24 3,161.03 3,161.09 0.0K
12:36 3,160.84 3,160.94 3,160.43 3,160.43 0.0K
12:37 3,160.88 3,161.29 3,160.88 3,161.20 0.0K
12:38 3,161.71 3,161.71 3,161.52 3,161.52 0.0K
12:39 3,161.44 3,162.01 3,161.44 3,161.75 0.0K
12:40 3,162.10 3,162.62 3,162.10 3,162.62 0.0K
12:41 3,162.42 3,162.42 3,162.04 3,162.38 0.0K
12:42 3,162.05 3,162.41 3,162.03 3,162.11 0.0K
12:43 3,162.35 3,162.39 3,162.26 3,162.26 0.0K
12:44 3,162.36 3,162.36 3,162.12 3,162.21 0.0K
12:45 3,162.26 3,162.26 3,161.67 3,162.26 0.0K
12:46 3,161.66 3,161.66 3,161.49 3,161.51 0.0K
12:47 3,161.50 3,161.75 3,161.50 3,161.75 0.0K
12:48 3,161.69 3,161.94 3,161.69 3,161.94 0.0K
12:49 3,162.13 3,162.29 3,162.08 3,162.29 0.0K
12:50 3,162.28 3,163.30 3,162.28 3,163.28 0.0K
12:51 3,163.35 3,163.35 3,163.16 3,163.22 0.0K
12:52 3,163.36 3,163.36 3,163.10 3,163.10 0.0K
12:53 3,163.22 3,163.63 3,163.22 3,163.63 0.0K
12:54 3,163.67 3,164.17 3,163.67 3,164.17 0.0K
12:55 3,164.22 3,164.24 3,164.09 3,164.09 0.0K
12:56 3,164.25 3,164.49 3,164.25 3,164.49 0.0K
12:57 3,164.47 3,164.91 3,164.47 3,164.91 0.0K
12:58 3,165.03 3,165.03 3,164.99 3,164.99 0.0K
12:59 3,165.06 3,165.55 3,165.06 3,165.27 0.0K
13:00 3,165.69 3,165.91 3,165.69 3,165.91 0.0K
13:01 3,165.96 3,165.96 3,165.64 3,165.64 0.0K
13:02 3,165.65 3,165.65 3,165.61 3,165.61 0.0K
13:03 3,165.61 3,165.61 3,165.59 3,165.59 0.0K
13:04 3,165.61 3,165.83 3,165.61 3,165.83 0.0K
13:05 3,165.81 3,165.82 3,165.81 3,165.82 0.0K
13:06 3,165.80 3,165.81 3,165.79 3,165.81 0.0K
13:07 3,165.78 3,165.98 3,165.77 3,165.98 0.0K
13:08 3,166.02 3,166.03 3,165.87 3,165.89 0.0K
13:09 3,165.89 3,165.89 3,165.72 3,165.72 0.0K
13:10 3,165.72 3,165.72 3,165.52 3,165.52 0.0K
13:11 3,165.49 3,165.52 3,165.49 3,165.52 0.0K
13:12 3,165.50 3,165.53 3,165.50 3,165.53 0.0K
13:13 3,165.63 3,165.64 3,165.61 3,165.64 0.0K
13:14 3,165.63 3,165.89 3,165.63 3,165.89 0.0K
13:15 3,165.89 3,165.89 3,165.89 3,165.89 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar