CBOE Capped Vix Premium Strateg (VPN)

VPN
🏛️ 美国 →
767.79
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 752.39 752.39 752.39 752.39 0.0M
2024-12-28 755.39 755.39 755.39 755.39 0.0M
2024-12-27 761.83 761.83 761.83 761.83 0.0M
2024-12-25 762.07 762.07 762.07 762.07 0.0M
2024-12-24 754.89 754.89 754.89 754.89 0.0M
2024-12-21 746.27 746.27 746.27 746.27 0.0M
2024-12-20 723.78 723.78 723.78 723.78 0.0M
2024-12-19 737.61 737.61 737.61 737.61 0.0M
2024-12-18 755.87 755.87 755.87 755.87 0.0M
2024-12-17 763.70 763.70 763.70 763.70 0.0M
2024-12-14 764.98 764.98 764.98 764.98 0.0M
2024-12-13 765.82 765.82 765.82 765.82 0.0M
2024-12-12 766.68 766.68 766.68 766.68 0.0M
2024-12-11 764.01 764.01 764.01 764.01 0.0M
2024-12-10 763.37 763.37 763.37 763.37 0.0M
2024-12-07 766.41 766.41 766.41 766.41 0.0M
2024-12-06 763.81 763.81 763.81 763.81 0.0M
2024-12-05 763.35 763.35 763.35 763.35 0.0M
2024-12-04 764.21 764.21 764.21 764.21 0.0M
2024-12-03 762.83 762.83 762.83 762.83 0.0M
2024-11-30 761.69 761.69 761.69 761.69 0.0M
2024-11-28 759.28 759.28 759.28 759.28 0.0M
2024-11-27 758.51 758.51 758.51 758.51 0.0M
2024-11-26 757.10 757.10 757.10 757.10 0.0M
2024-11-23 752.68 752.68 752.68 752.68 0.0M
2024-11-22 747.80 747.80 747.80 747.80 0.0M
2024-11-21 746.65 746.65 746.65 746.65 0.0M
2024-11-20 752.82 752.82 752.82 752.82 0.0M
2024-11-19 758.63 758.63 758.63 758.63 0.0M
2024-11-16 752.82 752.82 752.82 752.82 0.0M
2024-11-15 765.51 765.51 765.51 765.51 0.0M
2024-11-14 766.16 766.16 766.16 766.16 0.0M
2024-11-13 761.00 761.00 761.00 761.00 0.0M
2024-11-12 759.38 759.38 759.38 759.38 0.0M
2024-11-09 759.06 759.06 759.06 759.06 0.0M
2024-11-08 758.05 758.05 758.05 758.05 0.0M
2024-11-07 753.94 753.94 753.94 753.94 0.0M
2024-11-06 738.91 738.91 738.91 738.91 0.0M
2024-11-05 731.08 731.08 731.08 731.08 0.0M
2024-11-02 724.12 724.12 724.12 724.12 0.0M
2024-11-01 721.29 721.29 721.29 721.29 0.0M
2024-10-31 732.10 732.10 732.10 732.10 0.0M
2024-10-30 735.89 735.89 735.89 735.89 0.0M
2024-10-29 735.72 735.72 735.72 735.72 0.0M
2024-10-26 728.29 728.29 728.29 728.29 0.0M
2024-10-25 734.71 734.71 734.71 734.71 0.0M
2024-10-24 731.82 731.82 731.82 731.82 0.0M
2024-10-23 738.46 738.46 738.46 738.46 0.0M
2024-10-22 737.98 737.98 737.98 737.98 0.0M
2024-10-19 738.23 738.23 738.23 738.23 0.0M
2024-10-18 735.18 735.18 735.18 735.18 0.0M
2024-10-17 733.75 733.75 733.75 733.75 0.0M
2024-10-16 733.72 733.72 732.93 732.93 0.0M
2024-10-15 738.53 738.53 738.53 738.53 0.0M
2024-10-12 731.59 731.59 731.59 731.59 0.0M
2024-10-11 729.70 729.70 729.70 729.70 0.0M
2024-10-10 733.53 733.53 733.53 733.53 0.0M
2024-10-09 729.73 729.73 729.73 729.73 0.0M
2024-10-08 722.51 722.51 722.51 722.51 0.0M
2024-10-05 739.09 739.09 739.09 739.09 0.0M
2024-10-04 733.21 733.21 733.21 733.21 0.0M
2024-10-03 739.78 739.78 739.78 739.78 0.0M
2024-10-02 737.45 737.45 737.45 737.45 0.0M
2024-10-01 748.81 748.81 748.81 748.81 0.0M
2024-09-28 746.05 746.05 746.05 746.05 0.0M
2024-09-27 752.32 752.32 752.32 752.32 0.0M
2024-09-26 752.33 752.33 752.33 752.33 0.0M
2024-09-25 754.18 754.18 754.18 754.18 0.0M
2024-09-24 754.59 754.59 754.59 754.59 0.0M
2024-09-21 754.92 754.92 754.92 754.92 0.0M
2024-09-20 754.39 754.39 754.39 754.39 0.0M
2024-09-19 749.57 749.57 749.57 749.57 0.0M
2024-09-18 755.65 755.65 755.65 755.65 0.0M
2024-09-17 761.37 761.37 761.37 761.37 0.0M
2024-09-14 764.10 764.10 764.10 764.10 0.0M
2024-09-13 762.30 762.30 762.30 762.30 0.0M
2024-09-12 760.11 760.11 760.11 760.11 0.0M
2024-09-11 751.90 751.90 751.90 751.90 0.0M
2024-09-10 748.79 748.79 748.79 748.79 0.0M
2024-09-07 736.48 736.48 736.48 736.48 0.0M
2024-09-06 749.19 749.19 749.19 749.19 0.0M
2024-09-05 744.01 744.01 744.01 744.01 0.0M
2024-09-04 748.42 748.42 748.42 748.42 0.0M
2024-08-31 773.55 773.55 773.55 773.55 0.0M
2024-08-30 769.70 769.70 769.70 769.70 0.0M
2024-08-29 765.19 765.19 765.19 765.19 0.0M
2024-08-28 772.09 772.09 772.09 772.09 0.0M
2024-08-27 769.49 769.49 769.49 769.49 0.0M
2024-08-24 769.35 769.35 769.35 769.35 0.0M
2024-08-23 761.89 761.89 761.89 761.89 0.0M
2024-08-22 767.36 767.36 767.36 767.36 0.0M
2024-08-21 771.14 771.14 771.14 771.14 0.0M
2024-08-20 779.75 779.75 779.75 779.75 0.0M
2024-08-17 775.71 775.71 775.71 775.71 0.0M
2024-08-16 775.50 775.50 775.50 775.50 0.0M
2024-08-15 768.16 768.16 768.16 768.16 0.0M
2024-08-14 758.44 758.44 758.44 758.44 0.0M
2024-08-13 744.04 744.04 744.04 744.04 0.0M
2024-08-10 743.31 743.31 743.31 743.31 0.0M
2024-08-09 721.25 721.25 721.25 721.25 0.0M
2024-08-08 709.03 709.03 709.03 709.03 0.0M
2024-08-07 703.27 703.27 703.27 703.27 0.0M
2024-08-06 672.06 672.06 672.06 672.06 0.0M
2024-08-03 729.74 729.74 729.74 729.74 0.0M
2024-08-02 759.27 759.27 759.27 759.27 0.0M
2024-08-01 769.27 769.27 769.27 769.27 0.0M
2024-07-31 765.84 765.84 765.84 765.84 0.0M
2024-07-30 769.43 769.43 769.43 769.43 0.0M
2024-07-27 767.76 767.76 767.76 767.76 0.0M
2024-07-26 760.78 760.78 760.78 760.78 0.0M
2024-07-25 761.48 761.48 761.48 761.48 0.0M
2024-07-24 776.89 776.89 776.89 776.89 0.0M
2024-07-23 776.21 776.21 776.21 776.21 0.0M
2024-07-20 769.20 769.20 769.20 769.20 0.0M
2024-07-19 773.85 773.85 773.85 773.85 0.0M
2024-07-18 777.32 777.32 777.32 777.32 0.0M
2024-07-17 783.85 783.85 783.85 783.85 0.0M
2024-07-16 783.92 783.92 783.92 783.92 0.0M
2024-07-13 786.05 786.05 786.05 786.05 0.0M
2024-07-12 783.88 783.88 783.88 783.88 0.0M
2024-07-11 785.22 785.22 785.22 785.22 0.0M
2024-07-10 784.50 784.50 784.50 784.50 0.0M
2024-07-09 783.63 783.63 783.63 783.63 0.0M
2024-07-06 781.64 781.64 781.64 781.64 0.0M
2024-07-04 781.68 781.68 781.68 781.68 0.0M
2024-07-03 782.14 782.14 782.14 782.14 0.0M
2024-07-02 780.38 780.38 780.38 780.38 0.0M
2024-06-29 775.51 775.51 775.51 775.51 0.0M
2024-06-28 777.50 777.50 777.50 777.50 0.0M
2024-06-27 776.33 776.33 776.33 776.33 0.0M
2024-06-26 774.90 774.90 774.90 774.90 0.0M
2024-06-25 772.49 772.49 772.49 772.49 0.0M
2024-06-22 771.85 771.85 771.85 771.85 0.0M
2024-06-21 769.30 769.30 769.30 769.30 0.0M
2024-06-19 772.69 772.69 772.69 772.69 0.0M
2024-06-18 771.08 771.08 771.08 771.08 0.0M
2024-06-15 769.68 769.68 769.68 769.68 0.0M
2024-06-14 773.74 773.74 773.74 773.74 0.0M
2024-06-13 772.50 772.50 772.50 772.50 0.0M
2024-06-12 769.27 769.27 769.27 769.27 0.0M
2024-06-11 768.62 768.62 768.62 768.62 0.0M
2024-06-08 768.47 768.47 768.47 768.47 0.0M
2024-06-07 766.50 766.50 766.50 766.50 0.0M
2024-06-06 765.56 765.56 765.56 765.56 0.0M
2024-06-05 762.72 762.72 762.72 762.72 0.0M
2024-06-04 763.17 763.17 763.17 763.17 0.0M
2024-06-01 761.90 761.90 761.90 761.90 0.0M
2024-05-31 758.02 758.02 758.02 758.02 0.0M
2024-05-30 757.55 757.55 757.55 757.55 0.0M
2024-05-29 762.18 762.18 762.18 762.18 0.0M
2024-05-25 764.05 764.05 764.05 764.05 0.0M
2024-05-24 760.89 760.89 760.89 760.89 0.0M
2024-05-23 762.07 762.07 762.07 762.07 0.0M
2024-05-22 762.71 762.71 762.71 762.71 0.0M
2024-05-21 759.87 759.87 759.87 759.87 0.0M
2024-05-18 759.01 759.01 759.01 759.01 0.0M
2024-05-17 757.56 757.56 757.56 757.56 0.0M
2024-05-16 757.16 757.16 757.16 757.16 0.0M
2024-05-15 752.40 752.40 752.40 752.40 0.0M
2024-05-14 750.12 750.12 750.12 750.12 0.0M
2024-05-11 751.79 751.79 751.79 751.79 0.0M
2024-05-10 749.78 749.78 749.78 749.78 0.0M
2024-05-09 749.02 749.02 749.02 749.02 0.0M
2024-05-08 747.52 747.52 747.52 747.52 0.0M
2024-05-07 746.74 746.74 746.74 746.74 0.0M
2024-05-04 743.59 743.59 743.59 743.59 0.0M
2024-05-03 739.39 739.39 739.39 739.39 0.0M
2024-05-02 735.38 735.38 735.38 735.38 0.0M
2024-05-01 735.67 735.67 735.67 735.67 0.0M
2024-04-30 739.10 739.10 739.10 739.10 0.0M
2024-04-27 737.19 737.19 737.19 737.19 0.0M
2024-04-26 732.81 732.81 732.81 732.81 0.0M
2024-04-25 735.56 735.56 735.56 735.56 0.0M
2024-04-24 734.26 734.26 734.26 734.26 0.0M
2024-04-23 729.78 729.78 729.78 729.78 0.0M
2024-04-20 720.20 720.20 720.20 720.20 0.0M
2024-04-19 723.21 723.21 723.21 723.21 0.0M
2024-04-18 724.59 724.59 724.59 724.59 0.0M
2024-04-17 722.44 722.44 722.44 722.44 0.0M
2024-04-16 721.36 721.36 721.36 721.36 0.0M
2024-04-13 730.94 730.94 730.94 730.94 0.0M
2024-04-12 746.49 746.49 746.49 746.49 0.0M
2024-04-11 744.10 744.10 744.10 744.10 0.0M
2024-04-10 745.81 745.81 745.81 745.81 0.0M
2024-04-09 743.81 743.81 743.81 743.81 0.0M
2024-04-06 738.40 738.40 738.40 738.40 0.0M
2024-04-05 739.89 739.89 739.89 739.89 0.0M
2024-04-04 746.34 746.34 746.34 746.34 0.0M
2024-04-03 745.90 745.90 745.90 745.90 0.0M
2024-04-02 749.38 749.38 749.38 749.38 0.0M
2024-03-29 750.15 750.15 750.15 750.15 0.0M
2024-03-28 752.32 752.32 752.32 752.32 0.0M
2024-03-27 750.10 750.10 750.10 750.10 0.0M
2024-03-26 749.58 749.58 749.58 749.58 0.0M
2024-03-23 748.76 748.76 748.76 748.76 0.0M
2024-03-22 748.88 748.88 748.88 748.88 0.0M
2024-03-21 748.11 748.11 748.11 748.11 0.0M
2024-03-20 747.60 747.60 747.60 747.60 0.0M
2024-03-19 744.42 744.42 744.42 744.42 0.0M
2024-03-16 742.46 742.46 742.46 742.46 0.0M
2024-03-15 744.18 744.18 744.18 744.18 0.0M
2024-03-14 748.17 748.17 748.17 748.17 0.0M
2024-03-13 746.88 746.88 746.88 746.88 0.0M
2024-03-12 739.93 739.93 739.93 739.93 0.0M
2024-03-09 738.29 738.29 738.29 738.29 0.0M
2024-03-08 741.46 741.46 741.46 741.46 0.0M
2024-03-07 740.14 740.14 740.14 740.14 0.0M
2024-03-06 740.76 740.76 740.76 740.76 0.0M
2024-03-05 745.59 745.59 745.59 745.59 0.0M
2024-03-02 745.20 745.20 745.20 745.20 0.0M
2024-03-01 745.39 745.39 745.39 745.39 0.0M
2024-02-29 743.72 743.72 743.72 743.72 0.0M
2024-02-28 745.36 745.36 745.36 745.36 0.0M
2024-02-27 743.40 743.40 743.40 743.40 0.0M
2024-02-24 741.79 741.79 741.79 741.79 0.0M
2024-02-23 737.30 737.30 737.30 737.30 0.0M
2024-02-22 735.00 735.00 735.00 735.00 0.0M
2024-02-21 733.64 733.64 733.64 733.64 0.0M
2024-02-17 737.54 737.54 737.54 737.54 0.0M
2024-02-16 736.93 736.93 736.93 736.93 0.0M
2024-02-15 735.93 735.93 735.93 735.93 0.0M
2024-02-14 726.49 726.49 726.49 726.49 0.0M
2024-02-13 737.55 737.55 737.55 737.55 0.0M
2024-02-10 739.70 739.70 739.70 739.70 0.0M
2024-02-09 739.71 739.71 739.71 739.71 0.0M
2024-02-08 739.38 739.38 739.38 739.38 0.0M
2024-02-07 738.35 738.35 738.35 738.35 0.0M
2024-02-06 735.94 735.94 735.94 735.94 0.0M
2024-02-03 734.25 734.25 734.25 734.25 0.0M
2024-02-02 733.32 733.32 733.32 733.32 0.0M
2024-02-01 732.30 732.30 729.70 729.70 0.0M
2024-01-31 737.18 737.18 737.18 737.18 0.0M
2024-01-30 735.55 735.55 735.55 735.55 0.0M
2024-01-27 736.05 736.05 736.05 736.05 0.0M
2024-01-26 735.36 735.36 735.36 735.36 0.0M
2024-01-25 736.32 736.32 736.32 736.32 0.0M
2024-01-24 738.11 738.11 738.11 738.11 0.0M
2024-01-23 735.90 735.90 735.90 735.90 0.0M
2024-01-20 732.70 732.70 732.70 732.70 0.0M
2024-01-19 730.38 730.38 730.38 730.38 0.0M
2024-01-18 727.52 727.52 727.52 727.52 0.0M
2024-01-17 793.21 793.21 793.21 793.21 0.0M
2024-01-13 798.96 798.96 798.96 798.96 0.0M
2024-01-12 799.83 799.83 799.83 799.83 0.0M
2024-01-11 797.39 797.39 797.39 797.39 0.0M
2024-01-10 796.81 796.81 796.81 796.81 0.0M
2024-01-09 793.61 793.61 793.61 793.61 0.0M
2024-01-06 790.10 790.10 790.10 790.10 0.0M
2024-01-05 786.43 786.43 786.43 786.43 0.0M
2024-01-04 786.09 786.09 786.09 786.09 0.0M
2024-01-03 790.76 790.76 790.76 790.76 0.0M