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
2023-12-30 2,593.59 2,593.98 2,588.00 2,592.76 0.0M
2023-12-29 2,592.94 2,593.79 2,592.30 2,592.94 0.0M
2023-12-28 2,589.26 2,592.50 2,589.07 2,592.50 0.0M
2023-12-27 2,584.97 2,590.07 2,584.81 2,589.04 0.0M
2023-12-23 2,581.23 2,583.31 2,577.33 2,582.09 0.0M
2023-12-22 2,577.31 2,579.05 2,568.42 2,578.55 0.0M
2023-12-21 2,582.32 2,585.01 2,567.63 2,567.93 0.0M
2023-12-20 2,579.67 2,583.05 2,579.59 2,583.05 0.0M
2023-12-19 2,576.13 2,579.59 2,575.69 2,577.82 0.0M
2023-12-16 2,573.11 2,573.85 2,568.82 2,571.14 0.0M
2023-12-15 2,572.59 2,572.59 2,571.42 2,572.48 0.0M
2023-12-14 2,571.92 2,572.06 2,569.53 2,572.02 0.0M
2023-12-13 2,571.11 2,571.55 2,571.01 2,571.55 0.0M
2023-12-12 2,569.43 2,570.63 2,569.40 2,570.63 0.0M
2023-12-09 2,566.02 2,568.44 2,565.56 2,568.19 0.0M
2023-12-08 2,563.44 2,565.24 2,562.73 2,564.81 0.0M
2023-12-07 2,564.32 2,564.40 2,559.75 2,560.41 0.0M
2023-12-06 2,559.54 2,562.54 2,558.69 2,561.97 0.0M
2023-12-05 2,558.77 2,561.25 2,556.82 2,560.85 0.0M
2023-12-02 2,556.66 2,561.43 2,556.12 2,561.26 0.0M
2023-12-01 2,554.92 2,557.54 2,551.98 2,557.14 0.0M
2023-11-30 2,557.74 2,558.68 2,553.23 2,553.57 0.0M
2023-11-29 2,552.76 2,556.25 2,552.05 2,554.73 0.0M
2023-11-28 2,553.30 2,554.61 2,551.79 2,553.44 0.0M
2023-11-25 2,550.17 2,552.31 2,550.09 2,552.26 0.0M
2023-11-23 2,549.70 2,550.76 2,547.25 2,549.53 0.0M
2023-11-22 2,543.99 2,545.93 2,541.90 2,545.19 0.0M
2023-11-21 2,538.39 2,547.12 2,538.39 2,546.07 0.0M
2023-11-18 2,535.49 2,538.03 2,534.94 2,536.49 0.0M
2023-11-17 2,534.30 2,534.36 2,534.30 2,534.33 0.0M
2023-11-16 2,533.80 2,533.83 2,533.73 2,533.83 0.0M
2023-11-15 2,533.40 2,533.46 2,533.28 2,533.31 0.0M
2023-11-14 2,532.51 2,532.83 2,532.45 2,532.75 0.0M
2023-11-11 2,530.01 2,531.36 2,529.65 2,531.33 0.0M
2023-11-10 2,529.94 2,530.03 2,528.02 2,528.32 0.0M
2023-11-09 2,528.93 2,529.44 2,527.74 2,529.32 0.0M
2023-11-08 2,527.06 2,528.23 2,526.58 2,528.05 0.0M
2023-11-07 2,525.97 2,526.57 2,524.71 2,526.57 0.0M
2023-11-04 2,521.02 2,524.04 2,520.69 2,523.32 0.0M
2023-11-03 2,509.63 2,517.59 2,509.63 2,517.47 0.0M
2023-11-02 2,486.00 2,500.94 2,484.66 2,499.35 0.0M
2023-11-01 2,471.08 2,483.74 2,465.64 2,482.46 0.0M
2023-10-31 2,461.70 2,473.88 2,454.82 2,469.72 0.0M
2023-10-28 2,460.82 2,462.77 2,438.64 2,446.01 0.0M
2023-10-27 2,466.49 2,469.51 2,447.34 2,452.73 0.0M
2023-10-26 2,483.63 2,483.63 2,467.02 2,470.34 0.0M
2023-10-25 2,485.26 2,489.90 2,478.31 2,487.35 0.0M
2023-10-24 2,472.34 2,487.88 2,465.55 2,476.26 0.0M
2023-10-21 2,479.51 2,483.52 2,473.68 2,473.86 0.0M
2023-10-20 2,504.36 2,514.06 2,473.25 2,477.16 0.0M
2023-10-19 2,522.92 2,527.96 2,493.20 2,499.57 0.0M
2023-10-18 2,516.25 2,543.54 2,513.41 2,532.82 0.0M
2023-10-17 2,519.03 2,537.56 2,519.03 2,532.26 0.0M
2023-10-14 2,529.06 2,532.04 2,496.51 2,506.21 0.0M
2023-10-13 2,533.08 2,536.41 2,504.55 2,518.05 0.0M
2023-10-12 2,529.14 2,531.77 2,514.19 2,531.46 0.0M
2023-10-11 2,510.71 2,532.99 2,509.06 2,520.65 0.0M
2023-10-10 2,483.54 2,510.91 2,480.09 2,508.07 0.0M
2023-10-07 2,450.94 2,499.89 2,442.89 2,491.61 0.0M
2023-10-06 2,463.39 2,469.36 2,445.46 2,464.35 0.0M
2023-10-05 2,454.23 2,470.10 2,443.05 2,465.53 0.0M
2023-10-04 2,469.17 2,476.18 2,440.64 2,449.10 0.0M
2023-10-03 2,474.70 2,486.37 2,464.68 2,480.35 0.0M
2023-09-30 2,498.73 2,500.96 2,471.70 2,479.18 0.0M
2023-09-29 2,466.60 2,491.77 2,465.30 2,483.20 0.0M
2023-09-28 2,477.43 2,478.96 2,451.42 2,469.75 0.0M
2023-09-27 2,486.93 2,488.95 2,465.23 2,469.63 0.0M
2023-09-26 2,486.37 2,500.65 2,483.71 2,500.56 0.0M
2023-09-23 2,498.09 2,507.88 2,488.62 2,489.63 0.0M
2023-09-22 2,512.80 2,513.87 2,493.31 2,493.80 0.0M
2023-09-21 2,539.59 2,541.79 2,523.37 2,523.80 0.0M
2023-09-20 2,536.42 2,538.31 2,527.88 2,536.80 0.0M
2023-09-19 2,536.54 2,542.16 2,534.91 2,538.59 0.0M
2023-09-16 2,541.39 2,541.85 2,535.31 2,536.32 0.0M
2023-09-15 2,540.38 2,540.45 2,540.38 2,540.42 0.0M
2023-09-14 2,539.70 2,539.98 2,539.70 2,539.98 0.0M
2023-09-13 2,538.96 2,539.22 2,538.78 2,539.00 0.0M
2023-09-12 2,538.51 2,538.84 2,538.22 2,538.84 0.0M
2023-09-09 2,535.57 2,536.96 2,535.57 2,536.45 0.0M
2023-09-08 2,531.81 2,534.91 2,531.20 2,534.67 0.0M
2023-09-07 2,534.68 2,534.91 2,531.35 2,534.30 0.0M
2023-09-06 2,534.71 2,535.18 2,534.24 2,534.71 0.0M
2023-09-02 2,533.44 2,533.62 2,532.80 2,533.33 0.0M
2023-09-01 2,531.90 2,532.48 2,531.55 2,532.05 0.0M
2023-08-31 2,529.86 2,531.20 2,529.34 2,531.15 0.0M
2023-08-30 2,522.46 2,528.90 2,522.19 2,528.85 0.0M
2023-08-29 2,519.05 2,522.67 2,517.97 2,521.64 0.0M
2023-08-26 2,509.70 2,516.26 2,500.74 2,514.01 0.0M
2023-08-25 2,518.51 2,519.30 2,504.39 2,504.92 0.0M
2023-08-24 2,508.83 2,516.07 2,508.10 2,515.22 0.0M
2023-08-23 2,509.27 2,509.27 2,502.77 2,504.72 0.0M
2023-08-22 2,500.50 2,507.70 2,495.60 2,505.14 0.0M
2023-08-19 2,495.11 2,498.85 2,491.15 2,496.02 0.0M
2023-08-18 2,543.07 2,543.07 2,511.05 2,514.50 0.0M
2023-08-17 2,551.35 2,560.27 2,533.20 2,533.92 0.0M
2023-08-16 2,571.86 2,572.61 2,549.51 2,553.10 0.0M
2023-08-15 2,562.28 2,579.91 2,560.35 2,579.91 0.0M
2023-08-12 2,554.94 2,569.55 2,552.90 2,565.04 0.0M
2023-08-11 2,575.94 2,587.85 2,558.36 2,565.38 0.0M
2023-08-10 2,576.54 2,577.46 2,559.48 2,563.88 0.0M
2023-08-09 2,572.54 2,577.49 2,559.85 2,575.82 0.0M
2023-08-08 2,575.50 2,582.55 2,570.53 2,582.15 0.0M
2023-08-05 2,578.40 2,586.14 2,561.37 2,563.79 0.0M
2023-08-04 2,566.90 2,577.37 2,563.50 2,569.08 0.0M
2023-08-03 2,582.69 2,582.89 2,570.58 2,573.66 0.0M
2023-08-02 2,589.45 2,591.69 2,588.12 2,590.63 0.0M
2023-08-01 2,590.63 2,592.87 2,588.93 2,592.87 0.0M
2023-07-29 2,586.94 2,589.39 2,584.24 2,588.55 0.0M
2023-07-28 2,590.62 2,591.49 2,574.03 2,576.87 0.0M
2023-07-27 2,581.25 2,586.19 2,579.46 2,584.70 0.0M
2023-07-26 2,578.77 2,583.95 2,578.77 2,581.59 0.0M
2023-07-25 2,577.51 2,580.67 2,574.89 2,579.06 0.0M
2023-07-22 2,575.92 2,576.87 2,572.36 2,572.36 0.0M
2023-07-21 2,575.28 2,575.32 2,575.18 2,575.25 0.0M
2023-07-20 2,574.82 2,574.88 2,574.76 2,574.82 0.0M
2023-07-19 2,573.94 2,574.37 2,573.94 2,574.31 0.0M
2023-07-18 2,572.73 2,573.69 2,572.69 2,573.62 0.0M
2023-07-15 2,571.17 2,571.61 2,570.88 2,571.35 0.0M
2023-07-14 2,568.56 2,570.45 2,568.56 2,570.16 0.0M
2023-07-13 2,565.11 2,567.23 2,564.18 2,565.96 0.0M
2023-07-12 2,551.57 2,557.47 2,548.32 2,557.47 0.0M
2023-07-11 2,544.78 2,548.70 2,541.00 2,548.70 0.0M
2023-07-08 2,541.46 2,553.96 2,541.46 2,543.93 0.0M
2023-07-07 2,542.57 2,545.54 2,533.13 2,544.23 0.0M
2023-07-06 2,550.11 2,554.42 2,550.00 2,553.28 0.0M
2023-07-04 2,550.71 2,554.05 2,550.68 2,553.85 0.0M
2023-07-01 2,545.21 2,553.06 2,545.21 2,552.28 0.0M
2023-06-30 2,527.66 2,536.62 2,526.76 2,536.62 0.0M
2023-06-29 2,524.79 2,533.05 2,522.44 2,530.29 0.0M
2023-06-28 2,513.44 2,530.33 2,511.05 2,528.87 0.0M
2023-06-27 2,514.43 2,521.35 2,507.98 2,508.68 0.0M
2023-06-24 2,512.08 2,521.64 2,511.21 2,514.81 0.0M
2023-06-23 2,514.33 2,526.04 2,513.86 2,525.64 0.0M
2023-06-22 2,519.19 2,525.41 2,514.92 2,518.96 0.0M
2023-06-21 2,522.78 2,526.32 2,515.16 2,523.82 0.0M
2023-06-17 2,531.07 2,533.22 2,526.16 2,527.32 0.0M
2023-06-16 2,529.24 2,529.34 2,529.21 2,529.27 0.0M
2023-06-15 2,528.45 2,528.79 2,528.32 2,528.77 0.0M
2023-06-14 2,527.85 2,528.06 2,527.72 2,527.97 0.0M
2023-06-13 2,526.19 2,526.87 2,526.01 2,526.87 0.0M
2023-06-10 2,524.23 2,525.37 2,523.78 2,524.71 0.0M
2023-06-09 2,520.47 2,523.36 2,519.75 2,523.24 0.0M
2023-06-08 2,521.43 2,522.03 2,519.38 2,520.50 0.0M
2023-06-07 2,517.49 2,520.71 2,517.10 2,520.37 0.0M
2023-06-06 2,518.06 2,519.68 2,516.43 2,517.91 0.0M
2023-06-03 2,511.10 2,517.06 2,510.05 2,516.37 0.0M
2023-06-02 2,491.40 2,506.65 2,488.30 2,504.48 0.0M
2023-06-01 2,490.46 2,494.88 2,483.57 2,490.67 0.0M
2023-05-31 2,499.61 2,500.12 2,489.83 2,494.85 0.0M
2023-05-27 2,475.17 2,491.06 2,474.99 2,489.91 0.0M
2023-05-26 2,468.13 2,475.83 2,462.84 2,471.68 0.0M
2023-05-25 2,461.03 2,464.19 2,450.90 2,457.30 0.0M
2023-05-24 2,478.66 2,482.69 2,466.66 2,469.36 0.0M
2023-05-23 2,484.79 2,488.46 2,479.26 2,484.58 0.0M
2023-05-20 2,481.93 2,483.38 2,478.26 2,482.35 0.0M
2023-05-19 2,479.10 2,480.45 2,478.92 2,480.42 0.0M
2023-05-18 2,474.22 2,478.89 2,470.24 2,478.83 0.0M
2023-05-17 2,471.18 2,473.08 2,467.59 2,467.74 0.0M
2023-05-16 2,468.96 2,473.54 2,464.29 2,473.54 0.0M
2023-05-13 2,468.72 2,469.56 2,456.84 2,466.03 0.0M
2023-05-12 2,461.43 2,465.53 2,456.10 2,465.23 0.0M
2023-05-11 2,465.42 2,466.48 2,451.10 2,464.61 0.0M
2023-05-10 2,456.06 2,459.61 2,455.36 2,457.05 0.0M
2023-05-09 2,458.48 2,461.46 2,455.64 2,460.86 0.0M
2023-05-06 2,443.47 2,458.15 2,443.47 2,455.70 0.0M
2023-05-05 2,434.25 2,435.13 2,420.41 2,427.86 0.0M
2023-05-04 2,447.34 2,454.40 2,437.22 2,437.85 0.0M
2023-05-03 2,455.22 2,455.22 2,434.21 2,445.00 0.0M
2023-05-02 2,456.29 2,460.66 2,456.29 2,457.31 0.0M
2023-04-29 2,445.47 2,455.20 2,445.29 2,455.20 0.0M
2023-04-28 2,428.93 2,445.93 2,428.75 2,445.48 0.0M
2023-04-27 2,427.01 2,431.56 2,416.25 2,419.26 0.0M
2023-04-26 2,438.29 2,439.59 2,422.14 2,422.32 0.0M
2023-04-25 2,441.59 2,443.64 2,437.01 2,443.43 0.0M
2023-04-22 2,438.00 2,440.66 2,436.86 2,439.60 0.0M
2023-04-21 2,436.85 2,436.90 2,436.82 2,436.88 0.0M
2023-04-20 2,436.41 2,436.46 2,436.36 2,436.46 0.0M
2023-04-19 2,436.09 2,436.11 2,436.03 2,436.06 0.0M
2023-04-18 2,435.62 2,435.77 2,435.55 2,435.71 0.0M
2023-04-15 2,434.30 2,434.57 2,434.18 2,434.54 0.0M
2023-04-14 2,433.21 2,433.84 2,433.07 2,433.84 0.0M
2023-04-13 2,432.64 2,433.07 2,431.60 2,432.16 0.0M
2023-04-12 2,431.46 2,432.20 2,431.34 2,431.59 0.0M
2023-04-11 2,428.41 2,430.96 2,428.13 2,430.96 0.0M
2023-04-07 2,425.17 2,428.32 2,424.30 2,428.32 0.0M
2023-04-06 2,424.73 2,426.13 2,423.36 2,425.98 0.0M
2023-04-05 2,426.40 2,426.75 2,422.83 2,425.32 0.0M
2023-04-04 2,422.85 2,425.84 2,422.54 2,425.74 0.0M
2023-04-01 2,417.38 2,421.77 2,417.32 2,421.18 0.0M
2023-03-31 2,414.82 2,415.23 2,410.93 2,414.98 0.0M
2023-03-30 2,408.44 2,410.96 2,406.63 2,410.93 0.0M
2023-03-29 2,396.97 2,400.18 2,392.27 2,399.40 0.0M
2023-03-28 2,399.15 2,401.20 2,394.10 2,398.03 0.0M
2023-03-25 2,378.05 2,390.91 2,369.78 2,390.91 0.0M
2023-03-24 2,391.34 2,398.93 2,372.57 2,381.19 0.0M
2023-03-23 2,395.04 2,403.38 2,379.94 2,379.94 0.0M
2023-03-22 2,389.52 2,395.41 2,385.66 2,394.22 0.0M
2023-03-21 2,368.44 2,379.31 2,365.11 2,378.03 0.0M
2023-03-18 2,363.69 2,371.29 2,358.62 2,363.44 0.0M
2023-03-17 2,309.85 2,367.16 2,307.85 2,364.80 0.0M
2023-03-16 2,306.04 2,326.41 2,292.13 2,326.41 0.0M
2023-03-15 2,334.06 2,349.65 2,313.01 2,339.11 0.0M
2023-03-14 2,281.19 2,328.85 2,273.90 2,301.17 0.0M
2023-03-11 2,328.58 2,343.66 2,293.67 2,303.29 0.0M
2023-03-10 2,373.35 2,380.31 2,327.49 2,333.88 0.0M
2023-03-09 2,368.29 2,372.95 2,359.57 2,370.41 0.0M
2023-03-08 2,386.51 2,387.86 2,362.89 2,365.97 0.0M
2023-03-07 2,387.63 2,394.29 2,385.81 2,387.24 0.0M
2023-03-04 2,365.36 2,384.20 2,365.24 2,383.87 0.0M
2023-03-03 2,336.49 2,362.08 2,333.89 2,358.80 0.0M
2023-03-02 2,346.80 2,353.43 2,338.38 2,345.10 0.0M
2023-03-01 2,352.97 2,362.97 2,350.49 2,350.82 0.0M
2023-02-28 2,361.25 2,367.19 2,351.04 2,355.10 0.0M
2023-02-25 2,342.29 2,349.76 2,333.87 2,346.74 0.0M
2023-02-24 2,362.82 2,365.27 2,343.92 2,361.24 0.0M
2023-02-23 2,353.27 2,360.32 2,345.84 2,351.75 0.0M
2023-02-22 2,364.93 2,366.39 2,348.96 2,351.02 0.0M
2023-02-18 2,366.26 2,373.99 2,363.81 2,373.58 0.0M
2023-02-17 2,366.09 2,366.12 2,365.69 2,365.83 0.0M
2023-02-16 2,365.68 2,365.81 2,365.66 2,365.78 0.0M
2023-02-15 2,364.72 2,365.37 2,364.47 2,365.30 0.0M
2023-02-14 2,362.33 2,364.18 2,362.21 2,364.18 0.0M
2023-02-11 2,358.49 2,361.12 2,357.04 2,360.97 0.0M
2023-02-10 2,362.30 2,362.45 2,357.19 2,358.43 0.0M
2023-02-09 2,361.54 2,361.93 2,359.79 2,360.63 0.0M
2023-02-08 2,358.00 2,361.87 2,357.82 2,361.57 0.0M
2023-02-07 2,358.18 2,358.82 2,356.91 2,358.45 0.0M
2023-02-04 2,357.63 2,359.14 2,356.76 2,358.03 0.0M
2023-02-03 2,358.36 2,358.99 2,356.48 2,358.36 0.0M
2023-02-02 2,348.47 2,357.03 2,346.02 2,355.39 0.0M
2023-02-01 2,342.52 2,349.59 2,341.58 2,349.59 0.0M
2023-01-31 2,345.24 2,346.99 2,340.25 2,341.06 0.0M
2023-01-28 2,344.78 2,349.52 2,344.75 2,347.77 0.0M
2023-01-27 2,343.05 2,345.20 2,337.83 2,345.17 0.0M
2023-01-26 2,327.94 2,338.76 2,321.93 2,338.52 0.0M
2023-01-25 2,332.26 2,338.88 2,330.42 2,336.86 0.0M
2023-01-24 2,327.73 2,338.73 2,326.91 2,336.31 0.0M
2023-01-21 2,317.63 2,326.00 2,316.33 2,325.79 0.0M
2023-01-20 2,316.39 2,317.49 2,315.66 2,317.33 0.0M
2023-01-19 2,317.20 2,317.29 2,316.47 2,316.63 0.0M
2023-01-18 2,316.37 2,316.78 2,316.27 2,316.69 0.0M
2023-01-14 2,312.73 2,315.11 2,312.34 2,314.95 0.0M
2023-01-13 2,311.77 2,313.76 2,308.67 2,313.46 0.0M
2023-01-12 2,303.61 2,306.77 2,301.92 2,306.74 0.0M
2023-01-11 2,292.49 2,301.17 2,290.83 2,301.17 0.0M
2023-01-10 2,297.44 2,303.13 2,293.04 2,293.91 0.0M
2023-01-07 2,275.18 2,294.08 2,266.55 2,292.18 0.0M
2023-01-06 2,270.72 2,271.62 2,261.19 2,264.42 0.0M
2023-01-05 2,272.56 2,281.24 2,264.76 2,277.33 0.0M
2023-01-04 2,273.26 2,279.68 2,254.72 2,266.15 0.0M