CBOE S

PUT
🏛️ Estados Unidos →
3,171.41
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-31 2,261.50 2,267.98 2,253.93 2,267.98 0.0M
2022-12-30 2,256.68 2,271.09 2,255.65 2,269.07 0.0M
2022-12-29 2,261.27 2,267.66 2,245.98 2,246.37 0.0M
2022-12-28 2,263.56 2,265.94 2,253.95 2,261.72 0.0M
2022-12-24 2,252.79 2,263.55 2,244.83 2,262.98 0.0M
2022-12-23 2,263.29 2,263.29 2,230.79 2,254.42 0.0M
2022-12-22 2,262.87 2,273.00 2,261.30 2,270.98 0.0M
2022-12-21 2,246.57 2,257.18 2,242.68 2,252.96 0.0M
2022-12-20 2,256.13 2,259.11 2,243.77 2,249.59 0.0M
2022-12-17 2,248.76 2,259.58 2,247.83 2,255.09 0.0M
2022-12-16 2,283.46 2,284.45 2,254.62 2,265.72 0.0M
2022-12-15 2,287.18 2,293.46 2,277.52 2,290.49 0.0M
2022-12-14 2,293.31 2,293.31 2,277.93 2,285.34 0.0M
2022-12-13 2,260.60 2,268.94 2,257.37 2,268.94 0.0M
2022-12-10 2,259.98 2,266.95 2,255.47 2,256.02 0.0M
2022-12-09 2,257.59 2,265.29 2,252.88 2,262.36 0.0M
2022-12-08 2,251.45 2,258.17 2,247.52 2,252.09 0.0M
2022-12-07 2,269.71 2,270.73 2,246.16 2,253.42 0.0M
2022-12-06 2,277.06 2,278.54 2,264.85 2,269.18 0.0M
2022-12-03 2,272.57 2,281.30 2,272.17 2,280.25 0.0M
2022-12-02 2,278.33 2,280.28 2,273.10 2,278.53 0.0M
2022-12-01 2,252.27 2,277.80 2,245.06 2,277.80 0.0M
2022-11-30 2,252.33 2,255.53 2,244.54 2,251.40 0.0M
2022-11-29 2,260.58 2,262.85 2,249.39 2,252.44 0.0M
2022-11-26 2,264.09 2,266.71 2,262.96 2,265.87 0.0M
2022-11-24 2,256.62 2,264.87 2,255.86 2,264.00 0.0M
2022-11-23 2,247.51 2,257.11 2,244.11 2,256.61 0.0M
2022-11-22 2,240.36 2,243.27 2,234.86 2,241.58 0.0M
2022-11-19 2,237.36 2,242.56 2,231.77 2,240.87 0.0M
2022-11-18 2,237.46 2,237.50 2,237.44 2,237.46 0.0M
2022-11-17 2,237.20 2,237.26 2,237.17 2,237.23 0.0M
2022-11-16 2,237.01 2,237.04 2,235.91 2,236.89 0.0M
2022-11-15 2,236.56 2,236.78 2,236.56 2,236.60 0.0M
2022-11-12 2,235.33 2,235.93 2,234.83 2,235.74 0.0M
2022-11-11 2,233.51 2,234.93 2,231.99 2,234.76 0.0M
2022-11-10 2,222.63 2,225.19 2,214.17 2,215.02 0.0M
2022-11-09 2,224.02 2,228.61 2,218.23 2,224.81 0.0M
2022-11-08 2,217.22 2,223.15 2,213.32 2,222.67 0.0M
2022-11-05 2,213.92 2,217.52 2,199.13 2,213.59 0.0M
2022-11-04 2,196.80 2,206.33 2,191.66 2,200.67 0.0M
2022-11-03 2,216.76 2,222.79 2,206.01 2,206.11 0.0M
2022-11-02 2,222.81 2,222.96 2,215.44 2,218.27 0.0M
2022-11-01 2,216.98 2,220.24 2,216.04 2,218.93 0.0M
2022-10-29 2,205.65 2,219.17 2,205.65 2,218.47 0.0M
2022-10-28 2,209.26 2,211.03 2,203.23 2,204.94 0.0M
2022-10-27 2,203.59 2,212.60 2,203.38 2,206.39 0.0M
2022-10-26 2,196.70 2,208.23 2,196.60 2,207.78 0.0M
2022-10-25 2,188.01 2,196.14 2,181.77 2,195.10 0.0M
2022-10-22 2,175.25 2,184.44 2,173.21 2,183.56 0.0M
2022-10-21 2,193.69 2,219.06 2,172.18 2,177.64 0.0M
2022-10-20 2,200.44 2,214.20 2,178.55 2,196.19 0.0M
2022-10-19 2,227.46 2,229.83 2,189.02 2,209.51 0.0M
2022-10-18 2,172.96 2,190.22 2,172.24 2,183.68 0.0M
2022-10-15 2,188.14 2,196.37 2,127.36 2,130.96 0.0M
2022-10-14 2,080.26 2,182.30 2,074.85 2,175.26 0.0M
2022-10-13 2,126.91 2,139.77 2,121.65 2,122.81 0.0M
2022-10-12 2,131.50 2,157.19 2,117.48 2,129.06 0.0M
2022-10-11 2,162.02 2,162.79 2,128.33 2,141.40 0.0M
2022-10-08 2,184.39 2,184.42 2,145.00 2,156.02 0.0M
2022-10-07 2,212.24 2,221.75 2,198.93 2,201.55 0.0M
2022-10-06 2,203.16 2,224.22 2,192.11 2,216.98 0.0M
2022-10-05 2,197.47 2,217.49 2,197.47 2,217.31 0.0M
2022-10-04 2,144.19 2,179.93 2,134.42 2,170.72 0.0M
2022-10-01 2,147.14 2,165.38 2,121.86 2,122.15 0.0M
2022-09-30 2,165.83 2,166.22 2,131.79 2,148.31 0.0M
2022-09-29 2,151.23 2,188.21 2,144.19 2,180.67 0.0M
2022-09-28 2,166.66 2,178.63 2,134.28 2,147.53 0.0M
2022-09-27 2,161.68 2,177.90 2,144.63 2,150.57 0.0M
2022-09-24 2,175.00 2,175.89 2,143.18 2,166.47 0.0M
2022-09-23 2,200.76 2,202.93 2,185.85 2,191.08 0.0M
2022-09-22 2,224.90 2,233.84 2,198.13 2,198.13 0.0M
2022-09-21 2,220.99 2,223.81 2,208.69 2,218.31 0.0M
2022-09-20 2,211.67 2,230.33 2,211.67 2,230.21 0.0M
2022-09-17 2,215.01 2,221.51 2,207.99 2,219.94 0.0M
2022-09-16 2,245.53 2,261.84 2,221.79 2,228.85 0.0M
2022-09-15 2,252.50 2,262.84 2,234.27 2,254.27 0.0M
2022-09-14 2,298.03 2,302.69 2,239.55 2,245.69 0.0M
2022-09-13 2,334.88 2,348.88 2,332.25 2,344.94 0.0M
2022-09-10 2,301.30 2,326.38 2,298.96 2,321.78 0.0M
2022-09-09 2,253.21 2,288.41 2,251.44 2,286.50 0.0M
2022-09-08 2,229.81 2,275.95 2,229.81 2,272.06 0.0M
2022-09-07 2,250.40 2,250.86 2,218.92 2,232.49 0.0M
2022-09-03 2,281.10 2,291.47 2,228.99 2,239.96 0.0M
2022-09-02 2,245.27 2,263.61 2,227.27 2,263.55 0.0M
2022-09-01 2,277.92 2,288.43 2,255.35 2,255.35 0.0M
2022-08-31 2,300.46 2,300.46 2,259.57 2,271.54 0.0M
2022-08-30 2,290.62 2,309.65 2,286.77 2,293.57 0.0M
2022-08-27 2,361.58 2,362.78 2,305.58 2,305.72 0.0M
2022-08-26 2,345.57 2,362.37 2,342.60 2,362.37 0.0M
2022-08-25 2,334.14 2,346.03 2,331.00 2,341.14 0.0M
2022-08-24 2,336.19 2,345.08 2,330.80 2,333.34 0.0M
2022-08-23 2,348.25 2,348.93 2,331.71 2,336.33 0.0M
2022-08-20 2,364.52 2,368.32 2,361.55 2,364.72 0.0M
2022-08-19 2,364.12 2,364.12 2,362.88 2,364.12 0.0M
2022-08-18 2,364.00 2,364.04 2,362.81 2,364.02 0.0M
2022-08-17 2,363.90 2,363.93 2,363.87 2,363.90 0.0M
2022-08-16 2,363.66 2,363.80 2,363.66 2,363.80 0.0M
2022-08-13 2,363.34 2,363.49 2,363.29 2,363.46 0.0M
2022-08-12 2,363.16 2,363.21 2,362.93 2,363.07 0.0M
2022-08-11 2,362.70 2,362.92 2,362.66 2,362.90 0.0M
2022-08-10 2,361.34 2,361.59 2,361.03 2,361.37 0.0M
2022-08-09 2,361.33 2,361.81 2,360.59 2,361.42 0.0M
2022-08-06 2,358.56 2,360.62 2,358.56 2,360.56 0.0M
2022-08-05 2,359.05 2,360.06 2,358.46 2,359.82 0.0M
2022-08-04 2,356.76 2,359.47 2,356.48 2,359.07 0.0M
2022-08-03 2,353.74 2,356.90 2,351.74 2,353.86 0.0M
2022-08-02 2,355.05 2,356.93 2,354.40 2,355.57 0.0M
2022-07-30 2,353.18 2,356.50 2,352.74 2,356.10 0.0M
2022-07-29 2,347.29 2,351.35 2,341.39 2,350.74 0.0M
2022-07-28 2,333.76 2,345.53 2,332.86 2,344.27 0.0M
2022-07-27 2,331.50 2,331.99 2,322.43 2,324.83 0.0M
2022-07-26 2,333.64 2,335.43 2,329.43 2,335.06 0.0M
2022-07-23 2,337.21 2,338.26 2,326.27 2,331.71 0.0M
2022-07-22 2,324.44 2,335.51 2,319.77 2,335.51 0.0M
2022-07-21 2,318.99 2,327.91 2,317.82 2,325.91 0.0M
2022-07-20 2,306.13 2,320.12 2,305.54 2,319.07 0.0M
2022-07-19 2,310.27 2,312.27 2,289.36 2,293.91 0.0M
2022-07-16 2,298.71 2,301.88 2,297.14 2,301.75 0.0M
2022-07-15 2,298.70 2,299.46 2,297.76 2,299.44 0.0M
2022-07-14 2,296.18 2,299.05 2,295.17 2,298.86 0.0M
2022-07-13 2,298.40 2,298.66 2,296.30 2,297.25 0.0M
2022-07-12 2,297.79 2,298.44 2,297.18 2,298.39 0.0M
2022-07-09 2,296.26 2,298.07 2,296.22 2,297.81 0.0M
2022-07-08 2,294.74 2,297.42 2,294.55 2,296.35 0.0M
2022-07-07 2,289.76 2,294.04 2,283.14 2,292.44 0.0M
2022-07-06 2,278.73 2,289.35 2,274.98 2,289.35 0.0M
2022-07-02 2,279.06 2,286.56 2,273.11 2,286.34 0.0M
2022-07-01 2,274.96 2,280.95 2,267.46 2,277.29 0.0M
2022-06-30 2,280.09 2,282.20 2,276.31 2,280.57 0.0M
2022-06-29 2,289.04 2,290.55 2,279.14 2,279.62 0.0M
2022-06-28 2,286.76 2,288.24 2,283.93 2,287.14 0.0M
2022-06-25 2,274.66 2,285.05 2,274.50 2,284.61 0.0M
2022-06-24 2,266.24 2,270.05 2,259.00 2,269.01 0.0M
2022-06-23 2,251.15 2,267.97 2,251.15 2,261.70 0.0M
2022-06-22 2,254.11 2,263.24 2,253.92 2,260.09 0.0M
2022-06-18 2,231.41 2,242.97 2,228.89 2,234.40 0.0M
2022-06-17 2,258.08 2,259.79 2,218.40 2,237.96 0.0M
2022-06-16 2,287.15 2,324.46 2,265.27 2,304.59 0.0M
2022-06-15 2,286.23 2,291.60 2,254.50 2,271.39 0.0M
2022-06-14 2,297.81 2,304.76 2,265.89 2,274.92 0.0M
2022-06-11 2,342.95 2,344.36 2,329.73 2,332.71 0.0M
2022-06-10 2,360.11 2,361.69 2,352.64 2,352.70 0.0M
2022-06-09 2,360.47 2,361.96 2,359.67 2,360.95 0.0M
2022-06-08 2,355.67 2,361.46 2,355.00 2,361.28 0.0M
2022-06-07 2,358.77 2,359.48 2,356.31 2,358.04 0.0M
2022-06-04 2,354.45 2,356.77 2,352.81 2,355.13 0.0M
2022-06-03 2,350.33 2,357.80 2,348.69 2,357.77 0.0M
2022-06-02 2,354.62 2,355.02 2,345.63 2,351.12 0.0M
2022-06-01 2,350.13 2,353.79 2,346.87 2,351.17 0.0M
2022-05-28 2,343.77 2,351.20 2,343.77 2,351.20 0.0M
2022-05-27 2,325.65 2,340.44 2,325.65 2,338.61 0.0M
2022-05-26 2,308.61 2,326.04 2,308.48 2,322.60 0.0M
2022-05-25 2,308.97 2,314.21 2,291.47 2,312.07 0.0M
2022-05-24 2,308.56 2,319.78 2,300.42 2,318.44 0.0M
2022-05-21 2,287.87 2,298.60 2,266.66 2,297.78 0.0M
2022-05-20 2,264.82 2,293.54 2,254.32 2,267.55 0.0M
2022-05-19 2,348.86 2,350.49 2,274.41 2,283.72 0.0M
2022-05-18 2,366.10 2,377.76 2,343.75 2,377.30 0.0M
2022-05-17 2,331.02 2,351.86 2,315.73 2,332.01 0.0M
2022-05-14 2,309.49 2,347.37 2,303.59 2,338.59 0.0M
2022-05-13 2,272.05 2,303.79 2,243.04 2,283.47 0.0M
2022-05-12 2,317.95 2,351.73 2,283.21 2,287.81 0.0M
2022-05-11 2,362.46 2,362.81 2,299.93 2,324.12 0.0M
2022-05-10 2,359.44 2,364.73 2,309.21 2,318.92 0.0M
2022-05-07 2,390.50 2,411.46 2,361.14 2,394.31 0.0M
2022-05-06 2,462.48 2,463.70 2,381.46 2,407.16 0.0M
2022-05-05 2,422.54 2,486.14 2,406.12 2,484.78 0.0M
2022-05-04 2,407.46 2,431.79 2,402.37 2,420.01 0.0M
2022-05-03 2,399.46 2,414.32 2,355.95 2,409.00 0.0M
2022-04-30 2,452.82 2,462.93 2,390.23 2,393.80 0.0M
2022-04-29 2,449.30 2,478.20 2,424.01 2,471.16 0.0M
2022-04-28 2,424.77 2,448.75 2,409.71 2,421.89 0.0M
2022-04-27 2,460.97 2,460.97 2,414.57 2,414.57 0.0M
2022-04-26 2,445.82 2,473.79 2,427.42 2,473.24 0.0M
2022-04-23 2,502.49 2,504.26 2,459.23 2,460.02 0.0M
2022-04-22 2,536.56 2,538.13 2,503.77 2,506.94 0.0M
2022-04-21 2,530.98 2,532.58 2,522.58 2,526.60 0.0M
2022-04-20 2,505.67 2,527.82 2,503.78 2,525.14 0.0M
2022-04-19 2,501.92 2,509.77 2,496.22 2,505.23 0.0M
2022-04-15 2,511.12 2,514.06 2,500.94 2,501.32 0.0M
2022-04-14 2,495.44 2,511.87 2,495.04 2,511.65 0.0M
2022-04-13 2,502.54 2,507.89 2,488.78 2,495.84 0.0M
2022-04-12 2,503.28 2,503.51 2,493.23 2,495.13 0.0M
2022-04-09 2,504.09 2,508.10 2,501.58 2,506.08 0.0M
2022-04-08 2,499.53 2,505.80 2,494.29 2,504.58 0.0M
2022-04-07 2,499.22 2,502.13 2,491.10 2,500.02 0.0M
2022-04-06 2,508.34 2,509.40 2,502.44 2,504.13 0.0M
2022-04-05 2,505.13 2,509.28 2,504.64 2,509.28 0.0M
2022-04-02 2,502.11 2,504.65 2,498.41 2,504.31 0.0M
2022-04-01 2,503.68 2,504.97 2,497.99 2,498.24 0.0M
2022-03-31 2,504.83 2,505.74 2,501.32 2,504.23 0.0M
2022-03-30 2,504.09 2,505.48 2,501.13 2,505.23 0.0M
2022-03-29 2,492.21 2,499.99 2,489.59 2,499.99 0.0M
2022-03-26 2,488.37 2,492.59 2,483.33 2,492.42 0.0M
2022-03-25 2,477.12 2,487.18 2,474.36 2,486.50 0.0M
2022-03-24 2,476.93 2,481.26 2,472.00 2,472.00 0.0M
2022-03-23 2,475.91 2,483.68 2,475.65 2,482.43 0.0M
2022-03-22 2,470.10 2,474.17 2,460.04 2,471.66 0.0M
2022-03-19 2,457.74 2,468.40 2,456.66 2,467.60 0.0M
2022-03-18 2,437.15 2,456.60 2,435.96 2,456.60 0.0M
2022-03-17 2,415.95 2,440.90 2,393.74 2,440.90 0.0M
2022-03-16 2,367.31 2,399.95 2,358.17 2,396.39 0.0M
2022-03-15 2,372.44 2,386.11 2,343.01 2,349.61 0.0M
2022-03-12 2,400.58 2,401.06 2,362.19 2,362.19 0.0M
2022-03-11 2,372.85 2,390.55 2,363.43 2,386.91 0.0M
2022-03-10 2,378.01 2,397.00 2,370.59 2,389.22 0.0M
2022-03-09 2,355.15 2,384.89 2,333.22 2,339.79 0.0M
2022-03-08 2,395.29 2,395.52 2,351.46 2,351.71 0.0M
2022-03-05 2,392.45 2,398.15 2,377.91 2,395.67 0.0M
2022-03-04 2,416.02 2,416.25 2,396.71 2,404.27 0.0M
2022-03-03 2,390.15 2,411.57 2,387.81 2,407.76 0.0M
2022-03-02 2,400.04 2,403.65 2,369.57 2,379.72 0.0M
2022-03-01 2,390.35 2,408.02 2,383.84 2,402.78 0.0M
2022-02-26 2,380.13 2,406.79 2,376.44 2,406.17 0.0M
2022-02-25 2,304.06 2,378.86 2,304.06 2,376.80 0.0M
2022-02-24 2,389.89 2,391.30 2,349.72 2,352.31 0.0M
2022-02-23 2,384.51 2,394.37 2,363.08 2,377.77 0.0M
2022-02-19 2,383.67 2,397.20 2,378.88 2,387.56 0.0M
2022-02-18 2,414.39 2,415.37 2,382.15 2,385.28 0.0M
2022-02-17 2,411.99 2,426.53 2,404.94 2,424.08 0.0M
2022-02-16 2,406.27 2,417.35 2,405.94 2,416.67 0.0M
2022-02-15 2,390.31 2,395.54 2,369.28 2,387.34 0.0M
2022-02-12 2,414.45 2,418.26 2,379.27 2,386.97 0.0M
2022-02-11 2,419.35 2,428.39 2,406.58 2,412.38 0.0M
2022-02-10 2,424.57 2,427.95 2,424.22 2,427.54 0.0M
2022-02-09 2,406.52 2,418.34 2,400.72 2,415.83 0.0M
2022-02-08 2,407.03 2,414.38 2,401.23 2,405.23 0.0M
2022-02-05 2,394.30 2,412.74 2,387.01 2,404.00 0.0M
2022-02-04 2,405.66 2,411.43 2,391.22 2,393.40 0.0M
2022-02-03 2,414.53 2,419.92 2,409.66 2,418.37 0.0M
2022-02-02 2,400.07 2,410.85 2,391.90 2,409.98 0.0M
2022-02-01 2,370.14 2,399.14 2,365.97 2,397.86 0.0M
2022-01-29 2,339.52 2,371.60 2,318.88 2,371.60 0.0M
2022-01-28 2,357.32 2,366.94 2,323.61 2,332.27 0.0M
2022-01-27 2,362.03 2,373.85 2,319.82 2,336.68 0.0M
2022-01-26 2,330.96 2,357.18 2,308.03 2,342.72 0.0M
2022-01-25 2,323.06 2,358.59 2,278.01 2,354.97 0.0M
2022-01-22 2,372.80 2,374.19 2,349.87 2,350.63 0.0M
2022-01-21 2,419.68 2,442.58 2,378.62 2,380.83 0.0M
2022-01-20 2,436.20 2,441.83 2,406.00 2,408.21 0.0M
2022-01-19 2,438.53 2,439.07 2,423.13 2,429.11 0.0M
2022-01-15 2,440.80 2,454.08 2,437.06 2,453.63 0.0M
2022-01-14 2,462.82 2,463.64 2,445.77 2,448.69 0.0M
2022-01-13 2,460.53 2,462.47 2,456.49 2,461.20 0.0M
2022-01-12 2,446.53 2,457.00 2,438.75 2,457.00 0.0M
2022-01-11 2,438.88 2,449.26 2,418.51 2,449.26 0.0M
2022-01-08 2,448.01 2,451.33 2,440.49 2,447.85 0.0M
2022-01-07 2,446.06 2,452.01 2,439.98 2,447.60 0.0M
2022-01-06 2,461.20 2,462.39 2,447.02 2,447.02 0.0M
2022-01-05 2,462.15 2,462.52 2,458.86 2,461.33 0.0M
2022-01-04 2,458.51 2,461.14 2,455.14 2,461.14 0.0M
2022-01-01 2,456.27 2,458.26 2,455.15 2,456.08 0.0M