CBOE Nasdaq100 Buywrite (BXN)

🏛️ 美国 →
1,018.49
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
2023-12-30 824.64 824.77 822.00 823.60 0.0M
2023-12-29 824.78 824.80 823.96 823.96 0.0M
2023-12-28 822.77 823.55 822.37 823.18 0.0M
2023-12-27 821.16 822.63 820.62 822.15 0.0M
2023-12-23 819.87 820.40 818.06 819.63 0.0M
2023-12-22 819.12 819.12 815.73 819.00 0.0M
2023-12-21 819.12 820.60 814.16 814.16 0.0M
2023-12-20 818.95 819.81 818.61 819.81 0.0M
2023-12-19 816.32 818.75 816.22 818.10 0.0M
2023-12-16 814.77 816.15 813.93 816.01 0.0M
2023-12-15 810.67 810.95 809.87 810.25 0.0M
2023-12-14 810.06 810.65 809.60 810.41 0.0M
2023-12-13 809.28 810.08 809.18 810.07 0.0M
2023-12-12 807.80 809.20 807.79 808.99 0.0M
2023-12-09 805.08 807.67 805.00 807.58 0.0M
2023-12-08 803.23 805.64 802.68 805.64 0.0M
2023-12-07 803.95 804.14 800.15 800.40 0.0M
2023-12-06 799.44 803.07 799.14 801.84 0.0M
2023-12-05 800.50 801.13 796.84 800.84 0.0M
2023-12-02 800.94 803.56 799.92 803.56 0.0M
2023-12-01 802.39 802.83 799.39 801.96 0.0M
2023-11-30 803.97 804.36 801.87 802.02 0.0M
2023-11-29 800.98 802.44 800.50 802.44 0.0M
2023-11-28 801.29 802.24 800.24 800.99 0.0M
2023-11-25 799.74 800.97 799.53 800.97 0.0M
2023-11-23 800.46 801.65 799.42 800.30 0.0M
2023-11-22 797.92 798.44 796.58 797.81 0.0M
2023-11-21 795.75 799.63 795.75 799.13 0.0M
2023-11-18 795.24 795.74 794.30 794.97 0.0M
2023-11-17 794.11 796.40 794.11 794.52 0.0M
2023-11-16 794.04 794.74 793.01 794.07 0.0M
2023-11-15 808.28 808.28 793.12 794.05 0.0M
2023-11-14 793.78 794.51 792.98 793.82 0.0M
2023-11-11 792.92 794.24 792.79 793.72 0.0M
2023-11-10 792.83 793.74 792.28 792.67 0.0M
2023-11-09 792.52 792.86 791.98 792.48 0.0M
2023-11-08 791.71 792.51 791.16 792.08 0.0M
2023-11-07 790.99 791.68 790.30 791.21 0.0M
2023-11-04 788.64 790.61 788.55 790.25 0.0M
2023-11-03 785.84 787.82 785.35 787.56 0.0M
2023-11-02 775.35 782.07 775.04 781.99 0.0M
2023-11-01 770.15 774.05 766.76 773.67 0.0M
2023-10-31 767.32 771.71 765.86 770.01 0.0M
2023-10-28 765.56 768.45 761.18 763.33 0.0M
2023-10-27 766.69 768.92 757.32 759.74 0.0M
2023-10-26 776.13 776.13 767.99 768.69 0.0M
2023-10-25 776.11 778.52 774.64 778.19 0.0M
2023-10-24 770.91 777.30 767.94 773.77 0.0M
2023-10-21 774.58 774.94 771.04 771.30 0.0M
2023-10-20 791.94 793.57 779.53 781.30 0.0M
2023-10-19 792.50 796.04 785.38 787.56 0.0M
2023-10-18 791.58 798.43 788.20 796.52 0.0M
2023-10-17 792.64 798.34 792.64 797.31 0.0M
2023-10-14 797.31 797.31 787.12 789.85 0.0M
2023-10-13 797.73 799.41 792.24 795.79 0.0M
2023-10-12 795.06 796.42 792.38 796.31 0.0M
2023-10-11 789.69 795.23 789.43 792.40 0.0M
2023-10-10 781.70 789.76 779.74 788.93 0.0M
2023-10-07 771.11 787.29 768.68 785.58 0.0M
2023-10-06 776.68 777.48 768.63 775.14 0.0M
2023-10-05 770.09 777.95 768.62 777.05 0.0M
2023-10-04 775.09 778.10 764.28 767.18 0.0M
2023-10-03 773.28 780.97 773.28 778.85 0.0M
2023-09-30 778.81 781.08 771.41 773.47 0.0M
2023-09-29 764.26 775.97 763.75 772.65 0.0M
2023-09-28 768.20 770.02 760.00 766.71 0.0M
2023-09-27 770.20 770.59 762.99 764.84 0.0M
2023-09-26 769.39 774.21 767.63 774.17 0.0M
2023-09-23 772.72 777.16 770.35 770.95 0.0M
2023-09-22 775.56 775.97 770.09 770.19 0.0M
2023-09-21 787.05 787.86 779.97 780.05 0.0M
2023-09-20 785.17 786.90 782.80 786.30 0.0M
2023-09-19 784.96 787.91 784.86 786.79 0.0M
2023-09-16 785.91 786.27 785.00 785.68 0.0M
2023-09-15 796.57 797.57 795.60 797.57 0.0M
2023-09-14 795.69 796.43 795.48 796.08 0.0M
2023-09-13 795.98 796.13 795.47 795.63 0.0M
2023-09-12 795.30 796.31 795.30 795.93 0.0M
2023-09-09 795.11 795.76 794.71 795.43 0.0M
2023-09-08 793.81 795.11 793.20 794.42 0.0M
2023-09-07 794.59 795.22 791.48 794.51 0.0M
2023-09-06 794.38 794.92 793.76 794.37 0.0M
2023-09-02 794.18 794.66 793.86 794.32 0.0M
2023-09-01 793.88 794.34 793.40 793.75 0.0M
2023-08-31 792.67 793.30 791.04 792.90 0.0M
2023-08-30 789.72 792.47 789.42 792.36 0.0M
2023-08-29 788.62 789.58 787.53 789.34 0.0M
2023-08-26 784.63 787.46 781.54 786.90 0.0M
2023-08-25 788.73 789.31 783.03 783.06 0.0M
2023-08-24 784.93 787.94 784.78 787.42 0.0M
2023-08-23 785.25 785.75 783.13 783.86 0.0M
2023-08-22 780.58 784.35 780.10 784.02 0.0M
2023-08-19 777.23 779.62 777.14 778.53 0.0M
2023-08-18 792.29 792.41 779.50 780.43 0.0M
2023-08-17 796.25 799.26 788.72 788.85 0.0M
2023-08-16 802.84 804.41 795.94 797.08 0.0M
2023-08-15 793.80 805.09 793.51 805.05 0.0M
2023-08-12 794.80 799.17 793.14 795.99 0.0M
2023-08-11 802.99 808.65 797.26 799.99 0.0M
2023-08-10 804.62 805.11 796.62 797.59 0.0M
2023-08-09 804.48 804.80 798.89 804.17 0.0M
2023-08-08 805.98 808.03 802.83 807.99 0.0M
2023-08-05 806.71 809.80 801.91 802.36 0.0M
2023-08-04 801.36 806.10 800.58 803.57 0.0M
2023-08-03 808.65 808.65 802.05 803.60 0.0M
2023-08-02 811.27 812.29 810.39 811.79 0.0M
2023-08-01 812.05 812.40 811.03 811.94 0.0M
2023-07-29 808.82 811.88 808.67 811.51 0.0M
2023-07-28 810.18 811.53 803.36 804.88 0.0M
2023-07-27 805.73 806.68 802.92 805.44 0.0M
2023-07-26 803.95 806.83 803.95 805.65 0.0M
2023-07-25 803.44 803.92 800.74 802.86 0.0M
2023-07-22 803.92 804.14 801.34 801.83 0.0M
2023-07-21 807.44 807.96 807.00 807.57 0.0M
2023-07-20 807.33 807.65 806.93 807.12 0.0M
2023-07-19 807.07 807.55 806.65 806.65 0.0M
2023-07-18 806.31 806.84 805.96 806.84 0.0M
2023-07-15 806.09 806.35 805.48 805.64 0.0M
2023-07-14 804.06 805.52 803.90 805.29 0.0M
2023-07-13 800.50 802.12 799.54 801.60 0.0M
2023-07-12 793.72 796.15 791.05 795.73 0.0M
2023-07-11 793.14 793.57 788.73 793.23 0.0M
2023-07-08 792.96 797.09 792.37 792.45 0.0M
2023-07-07 792.00 793.64 788.92 793.04 0.0M
2023-07-06 794.57 797.03 794.38 795.89 0.0M
2023-07-04 794.59 795.41 793.87 795.27 0.0M
2023-07-01 790.68 794.45 790.68 793.99 0.0M
2023-06-30 786.68 787.18 783.65 786.13 0.0M
2023-06-29 783.57 788.75 782.96 786.18 0.0M
2023-06-28 778.68 786.14 777.48 785.46 0.0M
2023-06-27 782.15 785.98 775.70 775.70 0.0M
2023-06-24 781.78 785.53 779.76 782.50 0.0M
2023-06-23 778.45 786.88 778.45 786.88 0.0M
2023-06-22 784.12 785.11 778.91 780.63 0.0M
2023-06-21 784.25 786.67 781.60 785.54 0.0M
2023-06-17 787.82 787.84 785.00 785.12 0.0M
2023-06-16 793.39 796.27 793.16 796.22 0.0M
2023-06-15 793.39 795.45 791.51 795.42 0.0M
2023-06-14 793.37 793.49 792.67 792.98 0.0M
2023-06-13 792.67 793.10 792.26 792.45 0.0M
2023-06-10 792.62 792.97 791.63 791.76 0.0M
2023-06-09 790.79 792.19 790.67 791.88 0.0M
2023-06-08 791.57 792.06 790.05 790.30 0.0M
2023-06-07 790.87 791.68 790.55 791.47 0.0M
2023-06-06 790.99 791.41 790.49 790.85 0.0M
2023-06-03 790.22 790.71 789.54 790.29 0.0M
2023-06-02 787.02 789.45 786.24 789.11 0.0M
2023-06-01 785.80 787.08 785.09 785.69 0.0M
2023-05-31 787.14 787.69 785.22 786.07 0.0M
2023-05-27 780.69 784.98 780.52 784.96 0.0M
2023-05-26 778.41 779.97 775.96 779.21 0.0M
2023-05-25 769.68 771.89 766.92 770.03 0.0M
2023-05-24 775.75 777.08 771.95 772.50 0.0M
2023-05-23 776.48 778.56 776.09 777.43 0.0M
2023-05-20 775.96 776.22 774.60 775.95 0.0M
2023-05-19 778.33 778.73 777.78 777.99 0.0M
2023-05-18 777.90 778.24 777.08 777.98 0.0M
2023-05-17 777.42 778.02 777.25 777.37 0.0M
2023-05-16 776.78 777.55 776.58 777.15 0.0M
2023-05-13 776.69 776.90 775.68 776.62 0.0M
2023-05-12 776.01 776.50 775.22 776.43 0.0M
2023-05-11 774.79 775.56 773.49 775.29 0.0M
2023-05-10 772.92 773.37 772.53 772.56 0.0M
2023-05-09 772.44 773.64 771.74 773.64 0.0M
2023-05-06 767.96 772.37 767.68 772.14 0.0M
2023-05-05 764.63 766.44 762.53 764.29 0.0M
2023-05-04 767.05 769.40 765.02 765.13 0.0M
2023-05-03 768.84 769.42 764.23 766.67 0.0M
2023-05-02 768.64 769.99 768.20 769.33 0.0M
2023-04-29 766.07 768.36 764.98 768.27 0.0M
2023-04-28 760.50 765.84 760.20 765.66 0.0M
2023-04-27 756.66 759.27 754.45 755.41 0.0M
2023-04-26 758.24 759.23 751.70 751.70 0.0M
2023-04-25 759.86 761.25 757.26 760.07 0.0M
2023-04-22 760.07 760.63 759.19 760.05 0.0M
2023-04-21 758.38 759.24 758.25 758.55 0.0M
2023-04-20 758.05 758.88 757.89 758.33 0.0M
2023-04-19 758.05 758.44 757.76 758.05 0.0M
2023-04-18 757.73 758.04 757.42 758.04 0.0M
2023-04-15 757.01 757.73 756.84 757.48 0.0M
2023-04-14 755.94 757.29 755.73 757.19 0.0M
2023-04-13 755.95 756.03 754.24 754.38 0.0M
2023-04-12 754.93 755.37 754.46 754.58 0.0M
2023-04-11 753.38 755.03 752.51 755.03 0.0M
2023-04-07 751.81 754.45 750.89 754.37 0.0M
2023-04-06 752.91 753.19 751.12 752.67 0.0M
2023-04-05 753.33 753.82 752.34 753.24 0.0M
2023-04-04 751.59 753.44 751.44 752.92 0.0M
2023-04-01 750.04 752.61 750.04 752.53 0.0M
2023-03-31 749.00 749.72 748.14 749.53 0.0M
2023-03-30 745.78 747.66 745.26 747.42 0.0M
2023-03-29 741.89 742.03 738.83 741.91 0.0M
2023-03-28 744.10 745.10 741.17 742.22 0.0M
2023-03-25 740.09 742.32 737.22 742.24 0.0M
2023-03-24 741.98 744.62 736.90 740.62 0.0M
2023-03-23 741.12 745.51 736.67 736.72 0.0M
2023-03-22 738.77 741.24 736.92 740.88 0.0M
2023-03-21 732.38 735.73 730.03 735.26 0.0M
2023-03-18 733.24 734.30 730.52 732.46 0.0M
2023-03-17 730.03 737.84 729.25 737.70 0.0M
2023-03-16 722.94 730.59 720.02 730.31 0.0M
2023-03-15 722.17 728.33 720.41 727.93 0.0M
2023-03-14 704.24 719.45 700.19 712.44 0.0M
2023-03-11 714.96 718.94 705.03 707.80 0.0M
2023-03-10 724.26 726.92 713.19 714.76 0.0M
2023-03-09 721.76 723.54 718.72 723.17 0.0M
2023-03-08 724.61 725.69 719.43 720.21 0.0M
2023-03-07 725.34 728.17 724.43 724.50 0.0M
2023-03-04 716.64 723.71 716.44 723.42 0.0M
2023-03-03 705.37 715.31 705.01 714.30 0.0M
2023-03-02 712.61 713.74 707.81 709.29 0.0M
2023-03-01 712.79 716.89 711.91 713.04 0.0M
2023-02-28 714.70 716.24 712.19 713.13 0.0M
2023-02-25 708.93 709.91 705.44 708.87 0.0M
2023-02-24 716.20 716.81 708.91 715.74 0.0M
2023-02-23 710.76 713.61 708.16 710.57 0.0M
2023-02-22 713.98 715.45 709.40 709.42 0.0M
2023-02-18 715.43 718.29 715.03 718.14 0.0M
2023-02-17 720.69 726.50 716.45 720.30 0.0M
2023-02-16 720.56 721.50 719.64 720.64 0.0M
2023-02-15 720.13 721.06 719.06 719.11 0.0M
2023-02-14 720.09 720.33 719.08 720.04 0.0M
2023-02-11 719.50 719.67 718.20 719.40 0.0M
2023-02-10 719.60 720.54 718.36 718.92 0.0M
2023-02-09 719.56 720.56 718.25 718.82 0.0M
2023-02-08 719.05 720.42 717.77 719.76 0.0M
2023-02-07 718.58 720.07 717.74 718.94 0.0M
2023-02-04 718.18 719.77 716.97 717.13 0.0M
2023-02-03 718.57 719.40 717.01 719.24 0.0M
2023-02-02 713.97 718.17 713.06 717.15 0.0M
2023-02-01 711.85 714.74 711.79 714.73 0.0M
2023-01-31 713.49 713.84 711.37 711.37 0.0M
2023-01-28 712.93 715.31 712.75 714.41 0.0M
2023-01-27 712.15 713.02 710.28 712.90 0.0M
2023-01-26 705.54 710.06 703.47 709.52 0.0M
2023-01-25 708.97 710.40 708.22 709.64 0.0M
2023-01-24 705.68 710.39 705.42 710.09 0.0M
2023-01-21 702.81 705.11 702.68 705.11 0.0M
2023-01-20 692.86 693.79 690.93 692.68 0.0M
2023-01-19 693.99 694.84 692.94 692.96 0.0M
2023-01-18 693.23 693.89 692.45 693.73 0.0M
2023-01-14 688.90 692.96 688.59 692.96 0.0M
2023-01-13 688.62 690.89 684.32 690.48 0.0M
2023-01-12 682.14 685.50 680.74 685.50 0.0M
2023-01-11 674.99 680.06 674.07 680.02 0.0M
2023-01-10 677.01 681.98 675.16 676.05 0.0M
2023-01-07 661.52 674.59 656.72 673.18 0.0M
2023-01-06 662.79 662.79 657.74 658.40 0.0M
2023-01-05 666.00 668.66 660.17 666.20 0.0M
2023-01-04 669.37 671.76 658.61 663.16 0.0M