CBOE Validus S

PUTD
🏛️ Vereinigte Staaten →
564.67
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 523.59 526.54 521.41 524.37 0.0M
2024-12-28 529.71 529.74 525.45 528.44 0.0M
2024-12-27 531.01 532.20 530.04 531.71 0.0M
2024-12-25 528.25 531.60 528.18 531.58 0.0M
2024-12-24 525.55 527.96 522.86 527.64 0.0M
2024-12-21 521.71 527.51 521.71 524.95 0.0M
2024-12-20 522.32 523.88 520.36 520.46 0.0M
2024-12-19 531.12 531.47 520.12 520.27 0.0M
2024-12-18 530.36 530.99 530.27 530.70 0.0M
2024-12-17 531.16 531.30 531.01 531.15 0.0M
2024-12-14 530.75 530.93 529.78 530.42 0.0M
2024-12-13 530.52 530.69 530.12 530.12 0.0M
2024-12-12 530.02 530.61 530.02 530.54 0.0M
2024-12-11 529.48 529.82 528.77 529.07 0.0M
2024-12-10 530.00 530.11 529.17 529.35 0.0M
2024-12-07 529.66 530.04 529.60 529.86 0.0M
2024-12-06 529.34 529.55 529.18 529.26 0.0M
2024-12-05 528.71 529.19 528.57 529.17 0.0M
2024-12-04 527.74 528.23 527.44 528.11 0.0M
2024-12-03 527.48 527.94 527.21 527.77 0.0M
2024-11-30 525.65 527.13 525.65 526.95 0.0M
2024-11-28 525.65 525.97 524.42 525.32 0.0M
2024-11-27 524.98 526.04 524.73 525.85 0.0M
2024-11-26 524.52 525.24 522.85 524.26 0.0M
2024-11-23 521.38 523.02 521.09 522.67 0.0M
2024-11-22 520.87 521.74 517.44 521.10 0.0M
2024-11-21 519.31 519.44 515.55 519.20 0.0M
2024-11-20 516.05 519.87 515.62 519.35 0.0M
2024-11-19 516.67 519.02 516.47 518.34 0.0M
2024-11-16 517.31 517.31 514.95 516.47 0.0M
2024-11-15 521.41 521.72 520.11 520.48 0.0M
2024-11-14 521.05 521.99 520.99 521.49 0.0M
2024-11-13 521.12 521.27 520.27 520.98 0.0M
2024-11-12 520.97 521.14 520.76 521.09 0.0M
2024-11-09 520.43 520.75 520.41 520.66 0.0M
2024-11-08 519.35 520.19 519.35 520.13 0.0M
2024-11-07 517.32 518.73 516.08 518.58 0.0M
2024-11-06 506.19 510.11 506.19 510.11 0.0M
2024-11-05 506.08 506.93 503.84 505.31 0.0M
2024-11-02 505.81 508.52 505.47 505.78 0.0M
2024-11-01 507.99 508.34 503.90 503.90 0.0M
2024-10-31 511.29 512.38 510.41 510.80 0.0M
2024-10-30 510.40 512.18 509.78 511.61 0.0M
2024-10-29 511.64 512.01 510.97 511.08 0.0M
2024-10-26 511.59 512.51 509.13 509.78 0.0M
2024-10-25 510.06 510.32 508.33 510.01 0.0M
2024-10-24 511.02 511.08 506.94 509.10 0.0M
2024-10-23 510.45 512.19 510.26 511.79 0.0M
2024-10-22 511.84 512.16 510.25 511.81 0.0M
2024-10-19 511.34 512.17 511.34 511.86 0.0M
2024-10-18 510.96 511.43 510.48 510.78 0.0M
2024-10-17 509.72 510.53 509.35 510.43 0.0M
2024-10-16 510.24 510.24 508.72 509.26 0.0M
2024-10-15 509.91 510.30 509.76 510.21 0.0M
2024-10-12 507.53 509.04 507.53 508.80 0.0M
2024-10-11 506.87 507.68 506.58 507.37 0.0M
2024-10-10 505.35 507.34 505.32 507.15 0.0M
2024-10-09 503.74 505.57 503.43 505.27 0.0M
2024-10-08 504.08 504.46 501.37 502.13 0.0M
2024-10-05 503.93 504.87 502.01 504.68 0.0M
2024-10-04 501.45 502.71 500.20 501.51 0.0M
2024-10-03 500.87 502.52 499.81 502.06 0.0M
2024-10-02 503.95 503.95 500.05 501.73 0.0M
2024-10-01 502.82 504.60 501.59 504.44 0.0M
2024-09-28 503.99 504.40 502.65 502.93 0.0M
2024-09-27 504.10 504.18 502.40 503.53 0.0M
2024-09-26 503.18 503.20 501.90 502.50 0.0M
2024-09-25 502.14 502.96 500.81 502.96 0.0M
2024-09-24 501.30 502.00 501.04 501.89 0.0M
2024-09-21 500.11 501.19 499.54 500.69 0.0M
2024-09-20 500.72 501.29 500.07 500.83 0.0M
2024-09-19 497.32 499.71 496.53 496.96 0.0M
2024-09-18 498.08 498.29 496.42 497.36 0.0M
2024-09-17 497.05 497.51 496.62 497.46 0.0M
2024-09-14 496.06 496.98 496.06 496.92 0.0M
2024-09-13 494.28 496.04 493.54 496.04 0.0M
2024-09-12 491.13 494.43 486.05 494.07 0.0M
2024-09-11 491.11 491.46 488.14 491.34 0.0M
2024-09-10 488.61 490.73 487.69 489.98 0.0M
2024-09-07 491.68 491.91 485.00 485.60 0.0M
2024-09-06 491.07 492.32 489.24 490.62 0.0M
2024-09-05 490.38 492.46 490.06 490.80 0.0M
2024-09-04 494.33 494.35 489.92 491.28 0.0M
2024-08-31 494.04 494.83 493.14 494.74 0.0M
2024-08-30 493.54 494.47 492.92 493.27 0.0M
2024-08-29 493.71 493.71 491.40 492.66 0.0M
2024-08-28 492.80 493.77 492.53 493.69 0.0M
2024-08-27 493.62 493.72 492.63 493.25 0.0M
2024-08-24 491.98 493.16 491.56 493.03 0.0M
2024-08-23 492.94 492.96 490.48 491.01 0.0M
2024-08-22 492.08 492.58 491.35 492.33 0.0M
2024-08-21 492.20 492.58 491.43 491.80 0.0M
2024-08-20 490.64 492.31 490.57 492.31 0.0M
2024-08-17 489.79 490.54 489.79 490.30 0.0M
2024-08-16 488.72 490.01 488.72 489.96 0.0M
2024-08-15 483.16 485.23 482.20 484.64 0.0M
2024-08-14 479.73 483.29 479.35 483.14 0.0M
2024-08-13 476.95 478.31 475.09 476.29 0.0M
2024-08-10 472.99 477.22 471.97 475.82 0.0M
2024-08-09 468.26 474.45 466.25 473.85 0.0M
2024-08-08 472.14 474.70 462.89 463.41 0.0M
2024-08-07 464.02 473.11 462.77 466.54 0.0M
2024-08-06 456.53 467.36 456.53 462.37 0.0M
2024-08-03 477.88 478.89 471.84 475.60 0.0M
2024-08-02 491.38 492.66 481.23 484.09 0.0M
2024-08-01 488.38 491.72 487.69 489.81 0.0M
2024-07-31 486.45 487.40 480.42 483.31 0.0M
2024-07-30 485.79 487.19 483.82 485.54 0.0M
2024-07-27 482.72 486.87 482.60 484.95 0.0M
2024-07-26 482.41 487.09 479.40 480.14 0.0M
2024-07-25 488.42 488.48 481.76 482.49 0.0M
2024-07-24 491.77 493.00 491.08 491.30 0.0M
2024-07-23 490.22 492.11 489.47 491.78 0.0M
2024-07-20 489.14 489.31 486.96 487.80 0.0M
2024-07-19 492.95 492.95 488.90 490.07 0.0M
2024-07-18 492.79 492.92 492.02 492.22 0.0M
2024-07-17 493.54 493.95 493.51 493.91 0.0M
2024-07-16 493.45 493.60 493.15 493.37 0.0M
2024-07-13 493.02 493.24 493.00 493.17 0.0M
2024-07-12 492.99 493.02 492.63 492.81 0.0M
2024-07-11 492.66 492.85 492.62 492.83 0.0M
2024-07-10 492.43 492.58 492.41 492.49 0.0M
2024-07-09 492.17 492.28 492.08 492.27 0.0M
2024-07-06 491.24 491.85 491.14 491.79 0.0M
2024-07-04 490.45 491.07 490.43 491.00 0.0M
2024-07-03 488.49 490.34 488.49 490.34 0.0M
2024-07-02 488.73 489.21 487.51 489.06 0.0M
2024-06-29 488.67 489.71 487.43 487.96 0.0M
2024-06-28 488.18 488.68 487.88 488.62 0.0M
2024-06-27 487.02 488.36 486.92 488.09 0.0M
2024-06-26 486.98 487.68 486.55 487.55 0.0M
2024-06-25 486.82 487.84 486.45 486.48 0.0M
2024-06-22 486.50 487.10 486.33 486.71 0.0M
2024-06-21 487.29 487.42 486.09 486.74 0.0M
2024-06-19 486.89 487.14 486.72 487.14 0.0M
2024-06-18 486.13 486.92 486.13 486.78 0.0M
2024-06-15 485.70 485.95 485.53 485.95 0.0M
2024-06-14 485.67 485.75 485.46 485.73 0.0M
2024-06-13 485.33 485.60 485.33 485.52 0.0M
2024-06-12 483.76 484.60 483.23 484.60 0.0M
2024-06-11 483.41 484.25 483.29 484.20 0.0M
2024-06-08 482.85 484.02 482.75 483.50 0.0M
2024-06-07 483.18 483.33 482.65 483.33 0.0M
2024-06-06 481.62 483.01 481.03 483.01 0.0M
2024-06-05 479.84 481.01 478.98 480.76 0.0M
2024-06-04 480.90 481.10 477.68 480.47 0.0M
2024-06-01 478.13 480.10 474.82 480.10 0.0M
2024-05-31 478.42 478.94 476.70 477.54 0.0M
2024-05-30 479.02 479.70 478.73 479.15 0.0M
2024-05-29 480.94 481.04 479.60 480.83 0.0M
2024-05-25 479.47 480.56 479.13 480.37 0.0M
2024-05-24 481.11 481.11 477.84 478.49 0.0M
2024-05-23 480.34 480.55 479.12 480.00 0.0M
2024-05-22 479.51 480.56 479.49 480.53 0.0M
2024-05-21 479.64 480.20 479.41 479.82 0.0M
2024-05-18 479.01 479.28 478.41 479.24 0.0M
2024-05-17 479.15 479.41 478.73 478.74 0.0M
2024-05-16 478.07 479.02 478.07 478.97 0.0M
2024-05-15 476.85 477.38 476.52 477.26 0.0M
2024-05-14 476.63 476.63 476.19 476.48 0.0M
2024-05-11 476.28 476.49 475.89 476.30 0.0M
2024-05-10 475.06 475.94 474.70 475.94 0.0M
2024-05-09 474.07 475.01 473.98 474.85 0.0M
2024-05-08 474.50 474.90 474.25 474.62 0.0M
2024-05-07 472.75 474.08 472.71 474.08 0.0M
2024-05-04 471.15 471.59 469.71 471.42 0.0M
2024-05-03 466.44 467.57 463.04 467.07 0.0M
2024-05-02 464.52 468.98 463.26 463.70 0.0M
2024-05-01 468.85 469.53 464.75 464.75 0.0M
2024-04-30 469.61 469.93 468.19 469.79 0.0M
2024-04-27 466.94 469.06 466.67 468.37 0.0M
2024-04-26 462.09 465.58 460.71 464.98 0.0M
2024-04-25 466.78 467.39 464.83 466.46 0.0M
2024-04-24 463.49 466.49 463.37 466.34 0.0M
2024-04-23 460.55 463.92 459.00 462.20 0.0M
2024-04-20 460.56 460.62 457.33 458.22 0.0M
2024-04-19 462.83 464.41 460.38 461.04 0.0M
2024-04-18 464.67 464.69 460.61 461.79 0.0M
2024-04-17 463.59 466.00 462.85 463.83 0.0M
2024-04-16 470.18 470.18 463.58 464.31 0.0M
2024-04-13 470.20 470.81 466.92 468.40 0.0M
2024-04-12 470.55 472.38 468.75 472.01 0.0M
2024-04-11 469.43 470.87 468.78 469.94 0.0M
2024-04-10 472.07 472.19 469.39 471.82 0.0M
2024-04-09 471.22 471.81 470.81 471.49 0.0M
2024-04-06 468.81 471.22 468.73 470.55 0.0M
2024-04-05 472.20 472.41 467.68 467.99 0.0M
2024-04-04 470.24 471.46 470.24 471.05 0.0M
2024-04-03 470.43 470.70 469.53 470.70 0.0M
2024-04-02 471.88 472.10 471.25 471.65 0.0M
2024-03-29 471.44 471.75 471.39 471.45 0.0M
2024-03-28 470.91 471.43 470.31 471.43 0.0M
2024-03-27 470.54 470.79 469.91 469.95 0.0M
2024-03-26 470.00 470.42 469.93 470.11 0.0M
2024-03-23 470.16 470.49 469.93 470.04 0.0M
2024-03-22 470.31 470.49 470.03 470.10 0.0M
2024-03-21 467.52 469.51 467.34 469.46 0.0M
2024-03-20 465.59 467.58 465.29 467.53 0.0M
2024-03-19 466.48 467.01 465.85 466.06 0.0M
2024-03-16 464.44 464.54 463.17 464.20 0.0M
2024-03-15 465.61 465.81 464.16 465.60 0.0M
2024-03-14 465.83 466.13 465.47 465.84 0.0M
2024-03-13 465.29 465.86 465.13 465.79 0.0M
2024-03-12 463.70 464.50 463.70 464.40 0.0M
2024-03-09 464.32 464.47 463.69 463.96 0.0M
2024-03-08 463.80 464.16 463.70 464.09 0.0M
2024-03-07 463.39 463.62 462.77 463.22 0.0M
2024-03-06 463.24 463.35 461.67 462.47 0.0M
2024-03-05 463.49 463.79 463.48 463.54 0.0M
2024-03-02 462.68 463.35 462.51 463.32 0.0M
2024-03-01 462.25 462.64 461.39 462.23 0.0M
2024-02-29 461.34 461.83 461.19 461.66 0.0M
2024-02-28 461.48 461.79 460.99 461.74 0.0M
2024-02-27 461.66 461.76 461.10 461.22 0.0M
2024-02-24 461.46 461.58 460.86 461.28 0.0M
2024-02-23 459.44 460.98 459.32 460.74 0.0M
2024-02-22 455.33 456.58 454.30 456.53 0.0M
2024-02-21 456.60 456.83 454.62 456.09 0.0M
2024-02-17 457.30 458.48 456.78 457.05 0.0M
2024-02-16 457.02 457.88 456.62 457.85 0.0M
2024-02-15 456.44 456.89 455.28 456.78 0.0M
2024-02-14 455.56 455.91 454.41 455.51 0.0M
2024-02-13 456.25 456.44 456.15 456.23 0.0M
2024-02-10 456.03 456.05 456.02 456.02 0.0M
2024-02-09 455.92 455.96 455.91 455.96 0.0M
2024-02-08 455.79 455.85 455.76 455.85 0.0M
2024-02-07 455.55 455.65 455.44 455.65 0.0M
2024-02-06 455.30 455.46 455.07 455.37 0.0M
2024-02-03 454.66 455.17 454.58 455.08 0.0M
2024-02-02 453.79 454.48 453.36 454.47 0.0M
2024-02-01 454.41 454.45 453.06 453.06 0.0M
2024-01-31 454.40 454.54 454.36 454.50 0.0M
2024-01-30 453.77 454.36 453.72 454.36 0.0M
2024-01-27 453.46 453.73 453.38 453.57 0.0M
2024-01-26 453.31 453.48 452.97 453.44 0.0M
2024-01-25 453.44 453.59 452.92 452.97 0.0M
2024-01-24 452.47 452.91 452.26 452.89 0.0M
2024-01-23 452.13 452.34 451.89 452.25 0.0M
2024-01-20 449.86 451.49 449.86 451.49 0.0M
2024-01-19 448.38 449.39 447.62 449.22 0.0M
2024-01-18 447.01 447.63 445.96 447.45 0.0M
2024-01-17 448.59 448.88 447.52 448.40 0.0M
2024-01-13 448.29 448.57 447.92 448.45 0.0M
2024-01-12 448.34 448.39 447.03 448.19 0.0M
2024-01-11 447.59 448.14 447.48 448.04 0.0M
2024-01-10 446.63 447.55 446.44 447.36 0.0M
2024-01-09 445.14 447.32 445.11 447.30 0.0M
2024-01-06 444.22 445.55 443.88 444.59 0.0M
2024-01-05 444.30 445.44 443.82 443.97 0.0M
2024-01-04 445.10 445.48 444.21 444.47 0.0M
2024-01-03 445.53 446.03 445.03 445.85 0.0M