CBOE S&P 500 Buffer Protect April (SPROME04)

SPROME04
🏛️ 美国 →
4,609.68
最后更新: 2025-09-29
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
2021-12-31 3,436.85 3,436.85 3,436.85 3,436.85 0.0M
2021-12-30 3,438.47 3,438.47 3,438.47 3,438.47 0.0M
2021-12-29 3,433.07 3,433.07 3,433.07 3,433.07 0.0M
2021-12-28 3,436.89 3,436.89 3,436.89 3,436.89 0.0M
2021-12-24 3,419.30 3,419.30 3,419.30 3,419.30 0.0M
2021-12-23 3,408.69 3,408.69 3,408.69 3,408.69 0.0M
2021-12-22 3,392.34 3,392.34 3,392.34 3,392.34 0.0M
2021-12-21 3,366.80 3,366.80 3,366.80 3,366.80 0.0M
2021-12-18 3,379.06 3,379.06 3,379.06 3,379.06 0.0M
2021-12-17 3,396.38 3,396.38 3,396.38 3,396.38 0.0M
2021-12-16 3,407.77 3,407.77 3,407.77 3,407.77 0.0M
2021-12-15 3,383.96 3,383.96 3,383.96 3,383.96 0.0M
2021-12-14 3,394.74 3,394.74 3,394.74 3,394.74 0.0M
2021-12-11 3,408.92 3,408.92 3,408.92 3,408.92 0.0M
2021-12-10 3,389.33 3,389.33 3,389.33 3,389.33 0.0M
2021-12-09 3,400.75 3,400.75 3,400.75 3,400.75 0.0M
2021-12-08 3,395.68 3,395.68 3,395.68 3,395.68 0.0M
2021-12-07 3,362.03 3,362.03 3,362.03 3,362.03 0.0M
2021-12-04 3,332.16 3,332.16 3,332.16 3,332.16 0.0M
2021-12-03 3,356.98 3,356.98 3,356.98 3,356.98 0.0M
2021-12-02 3,331.99 3,331.99 3,331.99 3,331.99 0.0M
2021-12-01 3,356.70 3,356.70 3,356.70 3,356.70 0.0M
2021-11-30 3,385.11 3,385.11 3,385.11 3,385.11 0.0M
2021-11-27 3,342.47 3,342.47 3,342.47 3,342.47 0.0M
2021-11-25 3,400.19 3,400.19 3,400.19 3,400.19 0.0M
2021-11-24 3,400.59 3,400.59 3,400.59 3,400.59 0.0M
2021-11-23 3,393.61 3,393.61 3,393.61 3,393.61 0.0M
2021-11-20 3,397.95 3,397.95 3,397.95 3,397.95 0.0M
2021-11-19 3,399.46 3,399.46 3,399.46 3,399.46 0.0M
2021-11-18 3,397.69 3,397.69 3,397.69 3,397.69 0.0M
2021-11-17 3,401.88 3,401.88 3,401.88 3,401.88 0.0M
2021-11-16 3,395.46 3,395.46 3,395.46 3,395.46 0.0M
2021-11-13 3,397.60 3,397.60 3,397.60 3,397.60 0.0M
2021-11-12 3,387.33 3,387.33 3,387.33 3,387.33 0.0M
2021-11-11 3,381.35 3,381.35 3,381.35 3,381.35 0.0M
2021-11-10 3,392.37 3,392.37 3,392.37 3,392.37 0.0M
2021-11-09 3,399.07 3,399.07 3,399.07 3,399.07 0.0M
2021-11-06 3,400.20 3,400.20 3,400.20 3,400.20 0.0M
2021-11-05 3,392.14 3,392.14 3,392.14 3,392.14 0.0M
2021-11-04 3,390.36 3,390.36 3,390.36 3,390.36 0.0M
2021-11-03 3,383.12 3,383.12 3,383.12 3,383.12 0.0M
2021-11-02 3,377.07 3,377.07 3,377.07 3,377.07 0.0M
2021-10-30 3,371.36 3,371.36 3,371.36 3,371.36 0.0M
2021-10-29 3,365.25 3,365.25 3,365.25 3,365.25 0.0M
2021-10-28 3,355.98 3,355.98 3,355.98 3,355.98 0.0M
2021-10-27 3,362.81 3,362.81 3,362.81 3,362.81 0.0M
2021-10-26 3,357.81 3,357.81 3,357.81 3,357.81 0.0M
2021-10-23 3,348.62 3,348.62 3,348.62 3,348.62 0.0M
2021-10-22 3,352.81 3,352.81 3,352.81 3,352.81 0.0M
2021-10-21 3,346.75 3,346.75 3,346.75 3,346.75 0.0M
2021-10-20 3,342.02 3,342.02 3,342.02 3,342.02 0.0M
2021-10-19 3,325.19 3,325.19 3,325.19 3,325.19 0.0M
2021-10-16 3,320.88 3,320.88 3,320.88 3,320.88 0.0M
2021-10-15 3,310.01 3,310.01 3,310.01 3,310.01 0.0M
2021-10-14 3,280.06 3,280.06 3,280.06 3,280.06 0.0M
2021-10-13 3,267.01 3,267.01 3,267.01 3,267.01 0.0M
2021-10-12 3,275.41 3,275.41 3,275.41 3,275.41 0.0M
2021-10-09 3,283.48 3,283.48 3,283.48 3,283.48 0.0M
2021-10-08 3,286.68 3,286.68 3,286.68 3,286.68 0.0M
2021-10-07 3,267.18 3,267.18 3,267.18 3,267.18 0.0M
2021-10-06 3,263.71 3,263.71 3,263.71 3,263.71 0.0M
2021-10-05 3,244.46 3,244.46 3,244.46 3,244.46 0.0M
2021-10-02 3,267.05 3,267.05 3,267.05 3,267.05 0.0M
2021-10-01 3,246.77 3,246.77 3,246.77 3,246.77 0.0M
2021-09-30 3,268.17 3,268.17 3,268.17 3,268.17 0.0M
2021-09-29 3,263.31 3,263.31 3,263.31 3,263.31 0.0M
2021-09-28 3,296.68 3,296.68 3,296.68 3,296.68 0.0M
2021-09-25 3,309.59 3,309.59 3,309.59 3,309.59 0.0M
2021-09-24 3,303.64 3,303.64 3,303.64 3,303.64 0.0M
2021-09-23 3,281.07 3,281.07 3,281.07 3,281.07 0.0M
2021-09-22 3,254.90 3,254.90 3,254.90 3,254.90 0.0M
2021-09-21 3,253.80 3,253.80 3,253.80 3,253.80 0.0M
2021-09-18 3,287.78 3,287.78 3,287.78 3,287.78 0.0M
2021-09-17 3,309.06 3,309.06 3,309.06 3,309.06 0.0M
2021-09-16 3,311.25 3,311.25 3,311.25 3,311.25 0.0M
2021-09-15 3,296.21 3,296.21 3,296.21 3,296.21 0.0M
2021-09-14 3,305.45 3,305.45 3,305.45 3,305.45 0.0M
2021-09-11 3,297.05 3,297.05 3,297.05 3,297.05 0.0M
2021-09-10 3,310.15 3,310.15 3,310.15 3,310.15 0.0M
2021-09-09 3,316.88 3,316.88 3,316.88 3,316.88 0.0M
2021-09-08 3,319.54 3,319.54 3,319.54 3,319.54 0.0M
2021-09-04 3,326.25 3,326.25 3,326.25 3,326.25 0.0M
2021-09-03 3,325.23 3,325.23 3,325.23 3,325.23 0.0M
2021-09-02 3,324.60 3,324.60 3,324.60 3,324.60 0.0M
2021-09-01 3,323.10 3,323.10 3,323.10 3,323.10 0.0M
2021-08-31 3,324.14 3,324.14 3,324.14 3,324.14 0.0M
2021-08-28 3,316.88 3,316.88 3,316.88 3,316.88 0.0M
2021-08-27 3,301.62 3,301.62 3,301.62 3,301.62 0.0M
2021-08-26 3,312.02 3,312.02 3,312.02 3,312.02 0.0M
2021-08-25 3,305.65 3,305.65 3,305.65 3,305.65 0.0M
2021-08-24 3,305.13 3,305.13 3,305.13 3,305.13 0.0M
2021-08-21 3,285.70 3,285.70 3,285.70 3,285.70 0.0M
2021-08-20 3,272.02 3,272.02 3,272.02 3,272.02 0.0M
2021-08-19 3,267.74 3,267.74 3,267.74 3,267.74 0.0M
2021-08-18 3,288.84 3,288.84 3,288.84 3,288.84 0.0M
2021-08-17 3,305.22 3,305.22 3,305.22 3,305.22 0.0M
2021-08-14 3,297.87 3,297.87 3,297.87 3,297.87 0.0M
2021-08-13 3,294.31 3,294.31 3,294.31 3,294.31 0.0M
2021-08-12 3,290.61 3,290.61 3,290.61 3,290.61 0.0M
2021-08-11 3,283.72 3,283.72 3,283.72 3,283.72 0.0M
2021-08-10 3,284.77 3,284.77 3,284.77 3,284.77 0.0M
2021-08-07 3,285.56 3,285.56 3,285.56 3,285.56 0.0M
2021-08-06 3,279.75 3,279.75 3,279.75 3,279.75 0.0M
2021-08-05 3,270.71 3,270.71 3,270.71 3,270.71 0.0M
2021-08-04 3,275.46 3,275.46 3,275.46 3,275.46 0.0M
2021-08-03 3,264.37 3,264.37 3,264.37 3,264.37 0.0M
2021-07-31 3,268.91 3,268.91 3,268.91 3,268.91 0.0M
2021-07-30 3,272.81 3,272.81 3,272.81 3,272.81 0.0M
2021-07-29 3,262.16 3,262.16 3,262.16 3,262.16 0.0M
2021-07-28 3,255.56 3,255.56 3,255.56 3,255.56 0.0M
2021-07-27 3,274.73 3,274.73 3,274.73 3,274.73 0.0M
2021-07-24 3,268.82 3,268.82 3,268.82 3,268.82 0.0M
2021-07-23 3,254.15 3,254.15 3,254.15 3,254.15 0.0M
2021-07-22 3,249.74 3,249.74 3,249.74 3,249.74 0.0M
2021-07-21 3,233.78 3,233.78 3,233.78 3,233.78 0.0M
2021-07-20 3,203.32 3,203.32 3,203.32 3,203.32 0.0M
2021-07-17 3,233.49 3,233.49 3,233.49 3,233.49 0.0M
2021-07-16 3,246.66 3,246.66 3,246.66 3,246.66 0.0M
2021-07-15 3,255.97 3,255.97 3,255.97 3,255.97 0.0M
2021-07-14 3,254.09 3,254.09 3,254.09 3,254.09 0.0M
2021-07-13 3,262.43 3,262.43 3,262.43 3,262.43 0.0M
2021-07-10 3,254.46 3,254.46 3,254.46 3,254.46 0.0M
2021-07-09 3,232.09 3,232.09 3,232.09 3,232.09 0.0M
2021-07-08 3,248.40 3,248.40 3,248.40 3,248.40 0.0M
2021-07-07 3,243.52 3,243.52 3,243.52 3,243.52 0.0M
2021-07-03 3,249.03 3,249.03 3,249.03 3,249.03 0.0M
2021-07-02 3,233.10 3,233.10 3,233.10 3,233.10 0.0M
2021-07-01 3,226.57 3,226.57 3,226.57 3,226.57 0.0M
2021-06-30 3,225.36 3,225.36 3,225.36 3,225.36 0.0M
2021-06-29 3,222.91 3,222.91 3,222.91 3,222.91 0.0M
2021-06-26 3,218.32 3,218.32 3,218.32 3,218.32 0.0M
2021-06-25 3,212.62 3,212.62 3,212.62 3,212.62 0.0M
2021-06-24 3,200.71 3,200.71 3,200.71 3,200.71 0.0M
2021-06-23 3,200.24 3,200.24 3,200.24 3,200.24 0.0M
2021-06-22 3,187.36 3,187.36 3,187.36 3,187.36 0.0M
2021-06-19 3,156.53 3,156.53 3,156.53 3,156.53 0.0M
2021-06-18 3,189.11 3,189.11 3,189.11 3,189.11 0.0M
2021-06-17 3,185.82 3,185.82 3,185.82 3,185.82 0.0M
2021-06-16 3,195.77 3,195.77 3,195.77 3,195.77 0.0M
2021-06-15 3,199.76 3,199.76 3,199.76 3,199.76 0.0M
2021-06-12 3,196.83 3,196.83 3,196.83 3,196.83 0.0M
2021-06-11 3,191.69 3,191.69 3,191.69 3,191.69 0.0M
2021-06-10 3,179.42 3,179.42 3,179.42 3,179.42 0.0M
2021-06-09 3,182.27 3,182.27 3,182.27 3,182.27 0.0M
2021-06-08 3,183.32 3,183.32 3,183.32 3,183.32 0.0M
2021-06-05 3,182.06 3,182.06 3,182.06 3,182.06 0.0M
2021-06-04 3,163.90 3,163.90 3,163.90 3,163.90 0.0M
2021-06-03 3,172.90 3,172.90 3,172.90 3,172.90 0.0M
2021-06-02 3,171.64 3,171.64 3,171.64 3,171.64 0.0M
2021-05-29 3,172.51 3,172.51 3,172.51 3,172.51 0.0M
2021-05-28 3,174.63 3,174.63 3,174.63 3,174.63 0.0M
2021-05-27 3,160.91 3,160.91 3,160.91 3,160.91 0.0M
2021-05-26 3,159.88 3,159.88 3,159.88 3,159.88 0.0M
2021-05-25 3,164.07 3,164.07 3,164.07 3,164.07 0.0M
2021-05-22 3,143.33 3,143.33 3,143.33 3,143.33 0.0M
2021-05-21 3,135.46 3,135.46 3,135.46 3,135.46 0.0M
2021-05-20 3,115.62 3,115.62 3,115.62 3,115.62 0.0M
2021-05-19 3,123.63 3,123.63 3,123.63 3,123.63 0.0M
2021-05-18 3,144.36 3,144.36 3,144.36 3,144.36 0.0M
2021-05-15 3,152.76 3,152.76 3,152.76 3,152.76 0.0M
2021-05-14 3,113.71 3,113.71 3,113.71 3,113.71 0.0M
2021-05-13 3,089.19 3,089.19 3,089.19 3,089.19 0.0M
2021-05-12 3,132.38 3,132.38 3,132.38 3,132.38 0.0M
2021-05-11 3,149.21 3,149.21 3,149.21 3,149.21 0.0M
2021-05-08 3,176.62 3,176.62 3,176.62 3,176.62 0.0M
2021-05-07 3,157.12 3,157.12 3,157.12 3,157.12 0.0M
2021-05-06 3,143.88 3,143.88 3,143.88 3,143.88 0.0M
2021-05-05 3,140.54 3,140.54 3,140.54 3,140.54 0.0M
2021-05-04 3,152.85 3,152.85 3,152.85 3,152.85 0.0M
2021-05-01 3,148.74 3,148.74 3,148.74 3,148.74 0.0M
2021-04-30 3,148.56 3,148.56 3,148.56 3,148.56 0.0M
2021-04-29 3,148.34 3,148.34 3,148.34 3,148.34 0.0M
2021-04-28 3,148.65 3,148.65 3,148.65 3,148.65 0.0M
2021-04-27 3,148.50 3,148.50 3,148.50 3,148.50 0.0M
2021-04-24 3,148.56 3,148.56 3,148.56 3,148.56 0.0M