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
2024-12-31 3,054.42 3,065.71 3,046.36 3,058.57 0.0M
2024-12-28 3,072.54 3,072.65 3,058.47 3,069.50 0.0M
2024-12-27 3,075.68 3,078.93 3,072.45 3,077.86 0.0M
2024-12-25 3,065.57 3,076.49 3,065.34 3,076.44 0.0M
2024-12-24 3,054.59 3,064.14 3,043.67 3,063.15 0.0M
2024-12-21 3,057.49 3,059.88 3,047.60 3,052.08 0.0M
2024-12-20 3,069.44 3,071.37 3,062.08 3,062.47 0.0M
2024-12-19 3,074.06 3,074.40 3,049.03 3,049.03 0.0M
2024-12-18 3,073.21 3,073.68 3,073.16 3,073.59 0.0M
2024-12-17 3,073.47 3,073.69 3,073.18 3,073.34 0.0M
2024-12-14 3,072.05 3,072.23 3,071.27 3,072.03 0.0M
2024-12-13 3,071.16 3,071.47 3,070.90 3,071.05 0.0M
2024-12-12 3,069.89 3,070.81 3,069.89 3,070.78 0.0M
2024-12-11 3,068.73 3,069.30 3,067.86 3,068.31 0.0M
2024-12-10 3,068.95 3,069.08 3,067.80 3,068.22 0.0M
2024-12-07 3,067.08 3,067.81 3,067.08 3,067.74 0.0M
2024-12-06 3,065.76 3,066.34 3,065.58 3,065.84 0.0M
2024-12-05 3,064.34 3,065.09 3,064.13 3,065.09 0.0M
2024-12-04 3,061.86 3,063.15 3,061.23 3,062.86 0.0M
2024-12-03 3,060.44 3,061.93 3,060.02 3,061.46 0.0M
2024-11-30 3,055.14 3,058.81 3,055.14 3,058.39 0.0M
2024-11-28 3,054.20 3,055.07 3,050.75 3,053.76 0.0M
2024-11-27 3,051.65 3,054.79 3,050.89 3,054.30 0.0M
2024-11-26 3,049.28 3,051.54 3,044.68 3,049.47 0.0M
2024-11-23 3,037.63 3,043.94 3,036.74 3,042.73 0.0M
2024-11-22 3,036.18 3,038.22 3,022.49 3,035.99 0.0M
2024-11-21 3,030.48 3,030.88 3,014.83 3,028.97 0.0M
2024-11-20 3,017.54 3,032.38 3,016.05 3,030.03 0.0M
2024-11-19 3,020.07 3,029.36 3,019.34 3,027.27 0.0M
2024-11-16 3,018.26 3,020.22 3,011.97 3,018.75 0.0M
2024-11-15 3,017.83 3,017.87 3,017.61 3,017.77 0.0M
2024-11-14 3,017.00 3,017.40 3,016.93 3,017.27 0.0M
2024-11-13 3,016.16 3,016.42 3,015.50 3,016.38 0.0M
2024-11-12 3,015.08 3,015.64 3,014.89 3,015.60 0.0M
2024-11-09 3,012.40 3,013.64 3,012.35 3,013.33 0.0M
2024-11-08 3,007.56 3,011.14 3,007.56 3,010.91 0.0M
2024-11-07 2,997.89 3,004.83 2,991.83 3,003.83 0.0M
2024-11-06 2,938.77 2,959.72 2,938.77 2,959.72 0.0M
2024-11-05 2,937.39 2,942.24 2,925.70 2,933.80 0.0M
2024-11-02 2,936.03 2,950.55 2,934.09 2,935.67 0.0M
2024-11-01 2,947.08 2,949.04 2,925.44 2,925.44 0.0M
2024-10-31 2,964.64 2,970.36 2,959.97 2,962.34 0.0M
2024-10-30 2,959.69 2,969.21 2,956.37 2,966.30 0.0M
2024-10-29 2,966.13 2,968.14 2,962.59 2,963.01 0.0M
2024-10-26 2,965.57 2,970.42 2,952.33 2,955.84 0.0M
2024-10-25 2,957.53 2,958.77 2,948.04 2,957.09 0.0M
2024-10-24 2,962.49 2,962.83 2,940.54 2,952.23 0.0M
2024-10-23 2,959.23 2,968.47 2,958.22 2,966.43 0.0M
2024-10-22 2,966.36 2,968.09 2,958.03 2,966.36 0.0M
2024-10-19 2,964.90 2,967.81 2,964.46 2,966.27 0.0M
2024-10-18 2,964.35 2,964.44 2,964.27 2,964.42 0.0M
2024-10-17 2,963.23 2,963.85 2,963.13 2,963.83 0.0M
2024-10-16 2,962.81 2,963.01 2,962.15 2,962.77 0.0M
2024-10-15 2,961.15 2,962.29 2,961.15 2,962.20 0.0M
2024-10-12 2,955.33 2,959.18 2,955.33 2,958.45 0.0M
2024-10-11 2,952.11 2,954.67 2,951.36 2,954.20 0.0M
2024-10-10 2,946.11 2,952.84 2,946.11 2,952.19 0.0M
2024-10-09 2,939.28 2,946.19 2,938.02 2,945.14 0.0M
2024-10-08 2,940.18 2,941.85 2,928.82 2,932.36 0.0M
2024-10-05 2,937.91 2,942.39 2,930.63 2,941.77 0.0M
2024-10-04 2,927.24 2,932.71 2,921.73 2,927.47 0.0M
2024-10-03 2,924.21 2,931.30 2,919.31 2,929.74 0.0M
2024-10-02 2,937.19 2,937.19 2,919.85 2,927.44 0.0M
2024-10-01 2,932.36 2,939.51 2,927.77 2,939.43 0.0M
2024-09-28 2,936.97 2,938.51 2,931.31 2,932.20 0.0M
2024-09-27 2,936.81 2,937.33 2,930.66 2,935.06 0.0M
2024-09-26 2,933.00 2,933.18 2,928.23 2,930.71 0.0M
2024-09-25 2,928.56 2,932.03 2,922.85 2,932.03 0.0M
2024-09-24 2,924.44 2,927.96 2,923.61 2,927.36 0.0M
2024-09-21 2,918.38 2,923.57 2,916.53 2,920.34 0.0M
2024-09-20 2,917.79 2,918.14 2,917.68 2,918.14 0.0M
2024-09-19 2,912.58 2,916.41 2,911.08 2,915.19 0.0M
2024-09-18 2,913.62 2,914.41 2,910.06 2,912.69 0.0M
2024-09-17 2,910.04 2,912.09 2,907.98 2,911.94 0.0M
2024-09-14 2,903.88 2,909.40 2,903.88 2,909.03 0.0M
2024-09-13 2,893.18 2,903.84 2,888.66 2,903.84 0.0M
2024-09-12 2,873.81 2,894.05 2,843.44 2,891.89 0.0M
2024-09-11 2,873.98 2,876.27 2,856.06 2,876.27 0.0M
2024-09-10 2,859.08 2,871.74 2,853.35 2,867.20 0.0M
2024-09-07 2,877.15 2,878.92 2,837.19 2,840.81 0.0M
2024-09-06 2,873.83 2,881.30 2,862.83 2,871.11 0.0M
2024-09-05 2,869.72 2,882.18 2,867.77 2,872.12 0.0M
2024-09-04 2,893.43 2,893.61 2,866.96 2,875.01 0.0M
2024-08-31 2,891.80 2,896.55 2,886.41 2,895.99 0.0M
2024-08-30 2,888.82 2,894.39 2,885.05 2,887.14 0.0M
2024-08-29 2,889.81 2,889.81 2,875.95 2,883.58 0.0M
2024-08-28 2,884.38 2,890.21 2,882.82 2,889.74 0.0M
2024-08-27 2,889.32 2,889.96 2,883.36 2,887.11 0.0M
2024-08-24 2,879.59 2,886.66 2,877.05 2,885.79 0.0M
2024-08-23 2,885.35 2,885.48 2,870.59 2,873.76 0.0M
2024-08-22 2,880.21 2,883.22 2,875.83 2,881.56 0.0M
2024-08-21 2,880.90 2,883.17 2,876.29 2,878.53 0.0M
2024-08-20 2,871.62 2,881.63 2,871.17 2,881.63 0.0M
2024-08-17 2,868.09 2,871.07 2,867.64 2,869.59 0.0M
2024-08-16 2,855.24 2,865.59 2,852.30 2,865.59 0.0M
2024-08-15 2,824.19 2,833.84 2,810.48 2,828.96 0.0M
2024-08-14 2,793.06 2,819.25 2,790.72 2,818.39 0.0M
2024-08-13 2,780.46 2,786.95 2,763.12 2,774.86 0.0M
2024-08-10 2,754.80 2,779.25 2,748.86 2,771.75 0.0M
2024-08-09 2,727.02 2,762.22 2,715.42 2,758.90 0.0M
2024-08-08 2,749.23 2,763.51 2,695.71 2,698.54 0.0M
2024-08-07 2,701.62 2,754.42 2,694.75 2,716.73 0.0M
2024-08-06 2,657.52 2,720.62 2,657.49 2,691.47 0.0M
2024-08-03 2,775.79 2,781.21 2,742.77 2,764.86 0.0M
2024-08-02 2,834.47 2,838.78 2,791.70 2,805.97 0.0M
2024-08-01 2,822.94 2,835.87 2,820.40 2,828.47 0.0M
2024-07-31 2,815.23 2,819.10 2,787.43 2,801.60 0.0M
2024-07-30 2,812.06 2,818.03 2,803.80 2,811.25 0.0M
2024-07-27 2,797.46 2,815.19 2,797.04 2,807.61 0.0M
2024-07-26 2,795.01 2,815.70 2,780.50 2,784.68 0.0M
2024-07-25 2,820.94 2,821.28 2,791.95 2,794.62 0.0M
2024-07-24 2,832.17 2,836.51 2,830.51 2,831.42 0.0M
2024-07-23 2,825.47 2,832.92 2,823.16 2,831.91 0.0M
2024-07-20 2,820.01 2,821.07 2,811.55 2,815.47 0.0M
2024-07-19 2,816.66 2,816.75 2,815.94 2,816.42 0.0M
2024-07-18 2,816.01 2,816.18 2,815.77 2,816.17 0.0M
2024-07-17 2,815.69 2,815.84 2,815.67 2,815.84 0.0M
2024-07-16 2,815.03 2,815.26 2,815.00 2,815.22 0.0M
2024-07-13 2,813.06 2,814.00 2,813.02 2,813.75 0.0M
2024-07-12 2,812.63 2,812.82 2,810.97 2,811.97 0.0M
2024-07-11 2,811.05 2,811.92 2,810.87 2,811.74 0.0M
2024-07-10 2,809.78 2,810.58 2,809.60 2,810.12 0.0M
2024-07-09 2,808.26 2,809.01 2,807.88 2,808.83 0.0M
2024-07-06 2,803.21 2,806.53 2,802.70 2,806.28 0.0M
2024-07-04 2,798.73 2,802.18 2,798.60 2,801.79 0.0M
2024-07-03 2,787.45 2,798.03 2,787.37 2,798.03 0.0M
2024-07-02 2,788.71 2,791.52 2,781.58 2,790.77 0.0M
2024-06-29 2,788.30 2,794.22 2,781.11 2,784.20 0.0M
2024-06-28 2,785.49 2,788.27 2,783.69 2,788.09 0.0M
2024-06-27 2,778.56 2,786.39 2,778.00 2,784.95 0.0M
2024-06-26 2,778.38 2,782.45 2,775.86 2,781.63 0.0M
2024-06-25 2,777.38 2,783.33 2,775.27 2,775.73 0.0M
2024-06-22 2,778.90 2,779.21 2,774.55 2,776.76 0.0M
2024-06-21 2,778.49 2,778.54 2,778.42 2,778.49 0.0M
2024-06-19 2,777.45 2,777.62 2,777.38 2,777.62 0.0M
2024-06-18 2,776.15 2,776.95 2,776.10 2,776.95 0.0M
2024-06-15 2,774.28 2,775.15 2,773.89 2,775.15 0.0M
2024-06-14 2,774.31 2,774.85 2,773.06 2,774.70 0.0M
2024-06-13 2,772.29 2,773.95 2,772.24 2,773.47 0.0M
2024-06-12 2,762.76 2,767.79 2,759.51 2,767.79 0.0M
2024-06-11 2,760.65 2,765.73 2,759.94 2,765.44 0.0M
2024-06-08 2,757.43 2,764.43 2,756.88 2,761.26 0.0M
2024-06-07 2,759.46 2,760.33 2,756.24 2,760.33 0.0M
2024-06-06 2,750.17 2,758.51 2,746.66 2,758.51 0.0M
2024-06-05 2,739.67 2,746.56 2,734.58 2,745.10 0.0M
2024-06-04 2,745.95 2,747.15 2,726.89 2,743.40 0.0M
2024-06-01 2,729.63 2,741.29 2,710.15 2,741.13 0.0M
2024-05-31 2,731.45 2,734.49 2,721.25 2,726.26 0.0M
2024-05-30 2,735.08 2,739.04 2,733.35 2,735.81 0.0M
2024-05-29 2,746.39 2,746.97 2,738.45 2,745.76 0.0M
2024-05-25 2,737.76 2,744.19 2,735.72 2,743.11 0.0M
2024-05-24 2,747.56 2,747.56 2,728.18 2,732.01 0.0M
2024-05-23 2,743.01 2,744.21 2,735.77 2,740.99 0.0M
2024-05-22 2,738.09 2,744.28 2,737.96 2,744.12 0.0M
2024-05-21 2,738.87 2,742.20 2,737.53 2,739.94 0.0M
2024-05-18 2,734.74 2,736.76 2,731.62 2,736.60 0.0M
2024-05-17 2,733.37 2,733.41 2,733.36 2,733.39 0.0M
2024-05-16 2,732.91 2,732.97 2,732.91 2,732.96 0.0M
2024-05-15 2,732.42 2,732.48 2,732.40 2,732.42 0.0M
2024-05-14 2,731.89 2,732.05 2,731.83 2,732.05 0.0M
2024-05-11 2,730.51 2,730.69 2,730.42 2,730.69 0.0M
2024-05-10 2,729.50 2,730.03 2,729.29 2,730.03 0.0M
2024-05-09 2,727.81 2,729.07 2,727.76 2,729.00 0.0M
2024-05-08 2,727.66 2,728.15 2,727.41 2,727.99 0.0M
2024-05-07 2,725.29 2,726.96 2,725.21 2,726.96 0.0M
2024-05-04 2,721.03 2,722.59 2,718.49 2,722.34 0.0M
2024-05-03 2,709.04 2,712.46 2,698.05 2,711.53 0.0M
2024-05-02 2,702.11 2,715.01 2,698.06 2,700.77 0.0M
2024-05-01 2,713.33 2,715.00 2,701.79 2,701.79 0.0M
2024-04-30 2,714.13 2,715.36 2,711.15 2,715.14 0.0M
2024-04-27 2,705.94 2,711.93 2,705.06 2,710.18 0.0M
2024-04-26 2,689.55 2,701.30 2,684.02 2,699.80 0.0M
2024-04-25 2,704.27 2,705.99 2,698.31 2,703.47 0.0M
2024-04-24 2,693.48 2,703.07 2,693.07 2,702.28 0.0M
2024-04-23 2,681.08 2,693.96 2,675.45 2,688.60 0.0M
2024-04-20 2,675.54 2,679.26 2,666.46 2,670.21 0.0M
2024-04-19 2,689.41 2,700.01 2,670.98 2,675.82 0.0M
2024-04-18 2,705.59 2,708.26 2,674.75 2,681.90 0.0M
2024-04-17 2,699.00 2,707.03 2,689.14 2,695.10 0.0M
2024-04-16 2,727.62 2,728.77 2,692.85 2,696.54 0.0M
2024-04-13 2,721.03 2,723.64 2,706.39 2,714.59 0.0M
2024-04-12 2,722.60 2,729.81 2,714.91 2,728.69 0.0M
2024-04-11 2,717.64 2,723.73 2,714.57 2,719.99 0.0M
2024-04-10 2,727.65 2,728.11 2,716.57 2,727.41 0.0M
2024-04-09 2,723.67 2,726.50 2,722.04 2,725.30 0.0M
2024-04-06 2,713.02 2,723.06 2,712.73 2,720.20 0.0M
2024-04-05 2,727.01 2,727.81 2,707.41 2,709.09 0.0M
2024-04-04 2,718.92 2,724.00 2,718.92 2,722.47 0.0M
2024-04-03 2,719.46 2,720.74 2,715.48 2,720.74 0.0M
2024-04-02 2,724.96 2,725.81 2,722.61 2,724.26 0.0M
2024-03-29 2,722.75 2,723.81 2,722.53 2,722.64 0.0M
2024-03-28 2,720.50 2,722.61 2,718.13 2,722.61 0.0M
2024-03-27 2,718.82 2,719.95 2,716.34 2,716.47 0.0M
2024-03-26 2,716.34 2,718.18 2,716.07 2,716.98 0.0M
2024-03-23 2,716.45 2,717.92 2,715.60 2,716.00 0.0M
2024-03-22 2,716.99 2,717.71 2,715.79 2,716.05 0.0M
2024-03-21 2,704.46 2,713.41 2,703.72 2,713.17 0.0M
2024-03-20 2,695.33 2,704.68 2,693.95 2,704.47 0.0M
2024-03-19 2,699.18 2,701.64 2,696.43 2,697.34 0.0M
2024-03-16 2,687.30 2,689.84 2,682.90 2,688.13 0.0M
2024-03-15 2,687.97 2,687.99 2,687.39 2,687.84 0.0M
2024-03-14 2,687.44 2,687.55 2,687.26 2,687.55 0.0M
2024-03-13 2,686.27 2,686.94 2,685.12 2,686.94 0.0M
2024-03-12 2,683.19 2,684.16 2,680.94 2,683.84 0.0M
2024-03-09 2,683.62 2,684.23 2,680.65 2,682.15 0.0M
2024-03-08 2,681.09 2,682.80 2,680.66 2,682.56 0.0M
2024-03-07 2,679.17 2,680.18 2,676.19 2,678.39 0.0M
2024-03-06 2,678.48 2,678.96 2,670.79 2,674.73 0.0M
2024-03-05 2,679.45 2,680.82 2,679.40 2,679.72 0.0M
2024-03-02 2,675.41 2,678.49 2,674.60 2,678.36 0.0M
2024-03-01 2,673.22 2,675.12 2,669.09 2,673.17 0.0M
2024-02-29 2,668.73 2,671.14 2,668.00 2,670.25 0.0M
2024-02-28 2,669.24 2,670.88 2,666.94 2,670.67 0.0M
2024-02-27 2,669.95 2,670.41 2,667.22 2,667.89 0.0M
2024-02-24 2,668.67 2,669.23 2,665.64 2,667.92 0.0M
2024-02-23 2,658.25 2,666.10 2,657.85 2,664.93 0.0M
2024-02-22 2,636.15 2,643.01 2,630.68 2,642.74 0.0M
2024-02-21 2,642.99 2,644.23 2,632.24 2,640.26 0.0M
2024-02-17 2,651.88 2,652.79 2,643.78 2,645.31 0.0M
2024-02-16 2,651.23 2,651.26 2,651.21 2,651.22 0.0M
2024-02-15 2,650.50 2,650.73 2,650.36 2,650.73 0.0M
2024-02-14 2,649.72 2,649.96 2,648.38 2,649.70 0.0M
2024-02-13 2,649.68 2,649.76 2,649.62 2,649.73 0.0M
2024-02-10 2,648.43 2,648.57 2,648.35 2,648.43 0.0M
2024-02-09 2,647.78 2,648.03 2,647.76 2,648.01 0.0M
2024-02-08 2,646.95 2,647.38 2,646.78 2,647.38 0.0M
2024-02-07 2,645.49 2,646.16 2,644.80 2,646.16 0.0M
2024-02-06 2,643.97 2,644.99 2,642.51 2,644.41 0.0M
2024-02-03 2,640.04 2,643.28 2,639.51 2,642.72 0.0M
2024-02-02 2,634.54 2,638.93 2,631.91 2,638.88 0.0M
2024-02-01 2,638.49 2,638.74 2,629.72 2,629.72 0.0M
2024-01-31 2,638.54 2,639.37 2,638.27 2,639.15 0.0M
2024-01-30 2,634.64 2,638.29 2,634.34 2,638.29 0.0M
2024-01-27 2,632.82 2,634.50 2,632.32 2,633.53 0.0M
2024-01-26 2,631.93 2,632.98 2,629.80 2,632.76 0.0M
2024-01-25 2,632.73 2,633.64 2,629.52 2,629.66 0.0M
2024-01-24 2,626.76 2,629.49 2,625.43 2,629.30 0.0M
2024-01-23 2,624.71 2,626.01 2,623.24 2,625.40 0.0M
2024-01-20 2,613.48 2,620.86 2,612.15 2,620.86 0.0M
2024-01-19 2,610.79 2,612.17 2,610.22 2,612.14 0.0M
2024-01-18 2,605.13 2,608.56 2,601.95 2,608.20 0.0M
2024-01-17 2,608.40 2,609.68 2,606.19 2,609.37 0.0M
2024-01-13 2,607.42 2,607.84 2,605.24 2,607.51 0.0M
2024-01-12 2,606.46 2,606.68 2,598.85 2,606.02 0.0M
2024-01-11 2,602.15 2,605.19 2,601.51 2,604.69 0.0M
2024-01-10 2,595.89 2,601.73 2,594.59 2,600.68 0.0M
2024-01-09 2,586.05 2,600.16 2,582.56 2,600.08 0.0M
2024-01-06 2,580.11 2,588.91 2,577.89 2,582.66 0.0M
2024-01-05 2,580.89 2,588.22 2,577.62 2,578.70 0.0M
2024-01-04 2,586.07 2,588.70 2,580.31 2,582.08 0.0M
2024-01-03 2,588.70 2,591.91 2,585.58 2,590.81 0.0M