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
2025-09-26 562.95 564.74 562.35 564.67 0.0M
2025-09-25 561.72 562.93 560.27 562.14 0.0M
2025-09-24 564.55 564.58 562.55 563.32 0.0M
2025-09-22 563.83 565.33 563.74 565.20 0.0M
2025-09-19 563.25 564.16 563.22 563.90 0.0M
2025-09-18 561.52 562.39 560.01 561.89 0.0M
2025-09-17 561.66 561.85 561.50 561.62 0.0M
2025-09-16 561.71 561.77 561.47 561.73 0.0M
2025-09-13 561.17 561.40 561.14 561.22 0.0M
2025-09-12 560.48 561.09 560.34 561.05 0.0M
2025-09-11 560.01 560.34 559.43 559.84 0.0M
2025-09-10 558.72 559.41 558.15 559.29 0.0M
2025-09-09 558.34 558.94 558.15 558.69 0.0M
2025-09-07 558.75 557.68 557.68 557.68 0.0M
2025-09-06 558.75 558.89 555.48 557.68 0.0M
2025-09-05 555.99 557.80 555.67 557.76 0.0M
2025-09-04 554.72 555.61 553.93 555.47 0.0M
2025-09-03 551.04 553.54 550.17 553.53 0.0M
2025-08-30 556.36 556.45 554.35 555.34 0.0M
2025-08-29 556.43 556.94 555.45 556.78 0.0M
2025-08-28 554.86 555.81 554.86 555.55 0.0M
2025-08-27 553.66 555.19 553.45 555.07 0.0M
2025-08-26 554.23 555.08 553.88 553.88 0.0M
2025-08-23 550.26 554.74 550.26 554.46 0.0M
2025-08-22 549.20 550.65 548.19 549.29 0.0M
2025-08-21 551.32 551.32 547.85 550.77 0.0M
2025-08-20 552.98 553.43 550.88 551.56 0.0M
2025-08-19 552.70 553.17 552.38 552.95 0.0M
2025-08-16 552.74 552.93 552.25 552.40 0.0M
2025-08-15 552.55 553.06 552.01 552.88 0.0M
2025-08-14 552.40 552.71 552.11 552.66 0.0M
2025-08-13 551.34 552.13 551.32 552.10 0.0M
2025-08-12 550.65 550.95 549.88 550.23 0.0M
2025-08-09 549.49 550.32 549.27 550.26 0.0M
2025-08-08 549.38 549.62 547.18 548.54 0.0M
2025-08-07 546.54 548.63 546.40 548.44 0.0M
2025-08-06 547.35 547.78 545.41 546.18 0.0M
2025-08-05 544.91 547.17 544.88 547.15 0.0M
2025-08-02 543.54 543.58 539.86 541.62 0.0M
2025-08-01 548.56 548.77 546.08 546.61 0.0M
2025-07-31 547.42 548.03 546.06 547.31 0.0M
2025-07-30 548.29 548.30 546.96 547.26 0.0M
2025-07-29 547.75 547.86 547.30 547.72 0.0M
2025-07-26 546.59 547.26 546.53 547.21 0.0M
2025-07-25 546.35 546.67 546.09 546.31 0.0M
2025-07-24 544.63 545.89 544.22 545.89 0.0M
2025-07-23 543.34 543.94 542.22 543.65 0.0M
2025-07-22 543.38 544.40 543.19 543.36 0.0M
2025-07-19 542.36 542.53 541.87 542.44 0.0M
2025-07-18 541.45 542.53 541.28 542.40 0.0M
2025-07-17 540.49 541.13 538.58 540.99 0.0M
2025-07-16 540.88 540.88 540.24 540.24 0.0M
2025-07-15 540.48 540.75 540.44 540.69 0.0M
2025-07-12 540.03 540.26 539.90 540.19 0.0M
2025-07-11 540.02 540.15 539.93 540.15 0.0M
2025-07-10 539.77 539.92 539.51 539.90 0.0M
2025-07-09 539.11 539.39 539.00 539.26 0.0M
2025-07-08 538.93 538.96 538.05 538.70 0.0M
2025-07-04 538.52 538.75 538.52 538.70 0.0M
2025-07-03 537.27 538.00 537.15 537.98 0.0M
2025-07-02 536.98 537.55 536.78 537.34 0.0M
2025-07-01 537.05 537.41 536.65 537.18 0.0M
2025-06-28 535.86 536.50 535.05 536.25 0.0M
2025-06-27 534.44 535.43 534.21 535.35 0.0M
2025-06-26 533.79 533.93 532.91 533.64 0.0M
2025-06-25 531.99 533.51 531.75 533.12 0.0M
2025-06-24 526.53 529.93 524.80 529.73 0.0M
2025-06-21 527.01 527.01 524.98 525.90 0.0M
2025-06-19 527.54 527.87 525.60 526.22 0.0M
2025-06-18 527.60 527.77 525.20 525.56 0.0M
2025-06-17 528.28 528.37 527.64 528.02 0.0M
2025-06-14 524.60 526.79 523.93 524.72 0.0M
2025-06-13 526.14 527.03 525.85 527.01 0.0M
2025-06-12 527.01 527.27 525.54 526.30 0.0M
2025-06-11 525.80 526.63 525.30 526.60 0.0M
2025-06-10 525.16 525.87 524.76 525.34 0.0M
2025-06-07 524.28 525.03 523.76 524.66 0.0M
2025-06-06 523.51 524.04 520.66 521.54 0.0M
2025-06-05 522.97 523.33 522.23 522.71 0.0M
2025-06-04 521.04 522.65 520.47 522.51 0.0M
2025-06-03 518.48 520.63 516.54 520.63 0.0M
2025-05-31 517.51 519.19 514.76 518.47 0.0M
2025-05-30 519.44 519.44 515.99 518.55 0.0M
2025-05-29 519.10 519.55 516.85 517.21 0.0M
2025-05-28 515.80 518.72 514.72 518.72 0.0M
2025-05-24 508.33 512.37 508.33 510.76 0.0M
2025-05-23 512.96 515.35 512.12 513.38 0.0M
2025-05-22 516.48 518.22 512.29 513.05 0.0M
2025-05-21 518.39 518.68 516.63 518.25 0.0M
2025-05-20 515.91 518.87 515.79 518.79 0.0M
2025-05-17 517.10 518.44 517.10 518.42 0.0M
2025-05-16 514.85 516.80 514.61 516.80 0.0M
2025-05-15 515.26 515.61 514.62 515.26 0.0M
2025-05-14 515.06 515.51 514.94 515.09 0.0M
2025-05-13 513.60 514.44 513.32 514.44 0.0M
2025-05-10 509.77 510.00 508.13 508.87 0.0M
2025-05-09 508.73 510.39 507.22 508.84 0.0M
2025-05-08 505.42 507.65 503.56 506.73 0.0M
2025-05-07 504.77 507.06 504.10 505.11 0.0M
2025-05-06 506.35 508.41 506.00 507.19 0.0M
2025-05-03 506.62 508.19 505.71 507.56 0.0M
2025-05-02 503.98 505.50 503.08 503.42 0.0M
2025-05-01 495.62 501.95 492.47 501.05 0.0M
2025-04-30 497.50 501.49 497.50 500.83 0.0M
2025-04-29 499.09 499.86 494.62 498.64 0.0M
2025-04-26 495.07 497.93 493.07 497.84 0.0M
2025-04-25 487.78 495.11 487.45 494.84 0.0M
2025-04-24 490.27 493.51 485.60 486.88 0.0M
2025-04-23 474.25 481.91 474.25 480.33 0.0M
2025-04-22 475.87 475.87 464.73 469.35 0.0M
2025-04-18 478.75 483.17 478.75 479.62 0.0M
2025-04-17 483.43 486.32 473.91 478.39 0.0M
2025-04-16 490.15 491.96 487.98 488.60 0.0M
2025-04-15 491.59 493.05 484.86 489.22 0.0M
2025-04-12 473.05 486.15 472.69 483.94 0.0M
2025-04-11 483.55 483.76 462.62 476.06 0.0M
2025-04-10 448.53 494.83 447.82 492.39 0.0M
2025-04-09 473.58 476.13 444.26 450.85 0.0M
2025-04-08 443.32 474.43 437.61 457.81 0.0M
2025-04-05 476.11 476.78 458.21 458.83 0.0M
2025-04-04 495.63 496.50 487.17 487.56 0.0M
2025-04-03 502.37 511.38 502.27 509.58 0.0M
2025-04-02 503.74 508.16 501.19 506.94 0.0M
2025-04-01 498.30 506.47 495.75 505.36 0.0M
2025-03-29 509.64 510.10 502.16 502.72 0.0M
2025-03-28 510.77 512.93 509.22 510.77 0.0M
2025-03-27 515.23 515.67 510.51 511.60 0.0M
2025-03-26 515.06 515.44 514.24 515.17 0.0M
2025-03-25 511.78 514.65 511.78 514.14 0.0M
2025-03-22 504.77 508.35 504.77 508.01 0.0M
2025-03-21 510.32 511.12 506.44 507.99 0.0M
2025-03-20 506.59 511.33 505.23 508.59 0.0M
2025-03-19 503.76 504.50 502.04 503.57 0.0M
2025-03-18 506.76 510.90 505.23 508.73 0.0M
2025-03-15 499.02 505.72 498.62 504.78 0.0M
2025-03-14 500.41 501.58 493.33 494.88 0.0M
2025-03-13 504.25 505.21 496.96 501.52 0.0M
2025-03-12 502.34 504.97 495.51 499.13 0.0M
2025-03-11 509.84 510.87 498.69 503.13 0.0M
2025-03-08 512.86 525.84 507.50 516.54 0.0M
2025-03-07 516.17 520.10 511.47 513.83 0.0M
2025-03-06 517.74 524.29 514.12 522.78 0.0M
2025-03-05 519.51 524.59 513.46 517.37 0.0M
2025-03-04 532.51 533.53 519.91 523.28 0.0M
2025-03-01 524.06 531.50 521.96 531.20 0.0M
2025-02-28 533.23 533.69 523.84 524.12 0.0M
2025-02-27 531.66 534.67 529.26 531.16 0.0M
2025-02-26 532.96 533.41 527.52 531.04 0.0M
2025-02-25 536.07 536.57 532.18 532.98 0.0M
2025-02-22 538.37 538.59 534.05 534.50 0.0M
2025-02-21 539.04 539.82 538.27 539.81 0.0M
2025-02-20 539.12 540.00 539.09 539.88 0.0M
2025-02-19 538.73 539.28 538.57 539.28 0.0M
2025-02-15 538.32 538.51 538.14 538.42 0.0M
2025-02-14 537.08 538.11 536.73 538.09 0.0M
2025-02-13 535.02 536.87 534.94 536.69 0.0M
2025-02-12 536.12 536.91 536.05 536.83 0.0M
2025-02-11 535.92 536.62 535.61 536.50 0.0M
2025-02-08 536.36 536.69 534.11 534.53 0.0M
2025-02-07 535.51 535.99 534.82 535.94 0.0M
2025-02-06 533.55 535.00 532.72 535.00 0.0M
2025-02-05 531.73 533.86 531.73 533.71 0.0M
2025-02-04 529.41 532.45 527.74 531.40 0.0M
2025-02-01 534.88 535.44 532.61 532.98 0.0M
2025-01-31 533.78 534.56 532.75 534.04 0.0M
2025-01-30 533.08 533.29 531.53 532.63 0.0M
2025-01-29 531.69 533.53 530.33 533.29 0.0M
2025-01-28 529.63 531.44 529.63 531.15 0.0M
2025-01-25 534.43 534.58 533.80 534.11 0.0M
2025-01-24 533.45 534.30 533.41 534.30 0.0M
2025-01-23 533.10 533.78 533.10 533.47 0.0M
2025-01-22 531.25 532.42 530.64 532.42 0.0M
2025-01-18 529.61 530.37 529.61 529.73 0.0M
2025-01-17 527.84 528.73 527.36 527.77 0.0M
2025-01-16 527.52 528.45 526.03 527.91 0.0M
2025-01-15 521.20 521.61 517.61 520.50 0.0M
2025-01-14 515.53 519.87 515.13 519.75 0.0M
2025-01-11 522.58 523.08 517.32 518.94 0.0M
2025-01-09 524.71 526.72 522.63 525.95 0.0M
2025-01-08 531.27 531.33 523.87 525.35 0.0M
2025-01-07 530.39 532.25 528.84 529.88 0.0M
2025-01-04 524.10 527.66 523.25 527.38 0.0M
2025-01-03 525.43 526.45 518.60 521.89 0.0M
2025-01-01 525.63 525.88 521.67 522.99 0.0M