CBOE S&P 500 15% Buffer Protect Balanced (SPRF)

🏛️ 美国 →
3,304.88
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
2025-09-29 3,306.63 3,307.88 3,303.00 3,304.88 0.0M
2025-09-27 3,296.09 3,302.49 3,294.25 3,302.38 0.0M
2025-09-26 3,296.09 3,302.49 3,294.25 3,302.38 0.0M
2025-09-25 3,301.74 3,301.75 3,294.08 3,298.30 0.0M
2025-09-24 3,305.03 3,305.78 3,297.61 3,299.72 0.0M
2025-09-23 3,300.86 3,305.84 3,300.22 3,304.89 0.0M
2025-09-22 3,300.86 3,305.84 3,300.22 3,305.24 0.0M
2025-09-20 3,299.87 3,302.11 3,296.39 3,301.46 0.0M
2025-09-19 3,296.55 3,300.70 3,294.26 3,297.00 0.0M
2025-09-18 3,293.15 3,295.99 3,283.42 3,292.47 0.0M
2025-09-17 3,294.95 3,295.25 3,291.05 3,291.71 0.0M
2025-09-16 3,293.61 3,294.80 3,291.58 3,293.66 0.0M
2025-09-13 3,288.61 3,290.96 3,287.60 3,288.37 0.0M
2025-09-12 3,283.27 3,289.47 3,282.63 3,288.80 0.0M
2025-09-11 3,280.30 3,283.47 3,276.22 3,279.15 0.0M
2025-09-10 3,273.10 3,276.47 3,269.59 3,275.50 0.0M
2025-09-09 3,270.87 3,274.53 3,269.78 3,272.23 0.0M
2025-09-07 3,274.61 3,267.65 3,267.65 3,267.65 0.0M
2025-09-06 3,274.61 3,276.95 3,258.92 3,267.65 0.0M
2025-09-05 3,260.30 3,270.06 3,258.77 3,269.90 0.0M
2025-09-04 3,255.60 3,258.91 3,251.49 3,258.55 0.0M
2025-09-03 3,238.78 3,250.28 3,236.76 3,250.16 0.0M
2025-08-30 3,262.78 3,263.17 3,254.90 3,258.36 0.0M
2025-08-29 3,263.53 3,265.97 3,258.70 3,265.06 0.0M
2025-08-28 3,256.23 3,261.59 3,256.23 3,260.50 0.0M
2025-08-27 3,251.00 3,258.28 3,250.70 3,258.02 0.0M
2025-08-26 3,255.62 3,257.72 3,252.06 3,252.14 0.0M
2025-08-23 3,238.36 3,259.00 3,238.36 3,257.19 0.0M
2025-08-22 3,234.32 3,239.78 3,230.23 3,234.69 0.0M
2025-08-21 3,242.02 3,242.47 3,228.63 3,240.50 0.0M
2025-08-20 3,250.25 3,252.43 3,240.97 3,243.75 0.0M
2025-08-19 3,248.46 3,251.15 3,247.63 3,250.26 0.0M
2025-08-16 3,252.79 3,253.08 3,246.74 3,247.89 0.0M
2025-08-15 3,247.06 3,252.15 3,245.80 3,251.22 0.0M
2025-08-14 3,250.76 3,253.17 3,247.02 3,251.04 0.0M
2025-08-13 3,237.86 3,246.96 3,234.90 3,246.94 0.0M
2025-08-12 3,234.44 3,238.27 3,228.99 3,231.20 0.0M
2025-08-09 3,227.75 3,234.41 3,226.35 3,233.27 0.0M
2025-08-08 3,230.19 3,232.41 3,214.43 3,221.90 0.0M
2025-08-07 3,212.84 3,224.37 3,212.15 3,222.57 0.0M
2025-08-06 3,219.29 3,221.89 3,208.36 3,211.25 0.0M
2025-08-05 3,206.09 3,218.38 3,206.09 3,218.21 0.0M
2025-08-02 3,199.68 3,201.90 3,186.80 3,193.41 0.0M
2025-08-01 3,229.90 3,232.20 3,214.80 3,217.57 0.0M
2025-07-31 3,223.41 3,227.94 3,215.42 3,221.72 0.0M
2025-07-30 3,229.76 3,229.76 3,221.38 3,222.77 0.0M
2025-07-29 3,226.56 3,226.90 3,222.96 3,225.89 0.0M
2025-07-26 3,219.52 3,224.60 3,219.11 3,223.56 0.0M
2025-07-25 3,219.04 3,221.67 3,216.85 3,217.60 0.0M
2025-07-24 3,209.13 3,215.97 3,207.06 3,215.76 0.0M
2025-07-23 3,202.74 3,206.24 3,197.85 3,204.82 0.0M
2025-07-22 3,204.13 3,209.78 3,202.63 3,203.18 0.0M
2025-07-19 3,202.40 3,203.31 3,197.27 3,199.97 0.0M
2025-07-18 3,191.54 3,200.67 3,191.33 3,199.24 0.0M
2025-07-17 3,190.06 3,192.05 3,174.65 3,190.90 0.0M
2025-07-16 3,198.32 3,198.47 3,185.61 3,185.75 0.0M
2025-07-15 3,187.30 3,192.47 3,184.41 3,191.09 0.0M
2025-07-12 3,186.58 3,190.89 3,182.77 3,188.40 0.0M
2025-07-11 3,189.30 3,194.81 3,186.22 3,193.00 0.0M
2025-07-10 3,185.73 3,189.57 3,181.09 3,188.15 0.0M
2025-07-09 3,179.51 3,182.65 3,176.77 3,178.81 0.0M
2025-07-08 3,184.75 3,184.75 3,170.76 3,177.83 0.0M
2025-07-04 3,184.09 3,188.85 3,182.93 3,187.71 0.0M
2025-07-03 3,170.23 3,177.41 3,168.61 3,177.32 0.0M
2025-07-02 3,168.05 3,173.61 3,165.62 3,170.80 0.0M
2025-07-01 3,169.16 3,174.18 3,165.43 3,171.67 0.0M
2025-06-28 3,160.00 3,166.66 3,153.27 3,163.91 0.0M
2025-06-27 3,148.82 3,157.64 3,146.93 3,156.07 0.0M
2025-06-26 3,145.66 3,146.29 3,138.73 3,142.32 0.0M
2025-06-25 3,133.24 3,144.19 3,131.95 3,141.29 0.0M
2025-06-24 3,101.90 3,122.04 3,095.88 3,120.81 0.0M
2025-06-21 3,114.75 3,117.21 3,097.39 3,101.80 0.0M
2025-06-19 3,106.26 3,116.01 3,103.24 3,105.49 0.0M
2025-06-18 3,113.54 3,116.40 3,102.63 3,104.49 0.0M
2025-06-17 3,113.91 3,124.14 3,113.91 3,119.20 0.0M
2025-06-14 3,109.57 3,116.07 3,096.73 3,101.11 0.0M
2025-06-13 3,111.48 3,122.33 3,109.84 3,122.22 0.0M
2025-06-12 3,121.67 3,124.72 3,109.07 3,115.01 0.0M
2025-06-11 3,112.31 3,119.84 3,108.59 3,118.82 0.0M
2025-06-10 3,109.80 3,113.98 3,106.30 3,108.81 0.0M
2025-06-07 3,106.68 3,111.74 3,101.49 3,107.03 0.0M
2025-06-06 3,103.58 3,107.13 3,084.44 3,089.71 0.0M
2025-06-05 3,101.05 3,103.76 3,097.06 3,098.35 0.0M
2025-06-04 3,089.32 3,100.78 3,086.39 3,097.94 0.0M
2025-06-03 3,076.12 3,088.28 3,066.00 3,087.95 0.0M
2025-05-31 3,073.34 3,082.98 3,058.27 3,079.62 0.0M
2025-05-30 3,085.95 3,086.02 3,066.89 3,078.85 0.0M
2025-05-29 3,083.44 3,086.02 3,069.27 3,071.22 0.0M
2025-05-28 3,065.39 3,081.35 3,060.44 3,080.54 0.0M
2025-05-24 3,032.24 3,050.65 3,032.24 3,042.51 0.0M
2025-05-23 3,053.33 3,065.59 3,049.87 3,054.22 0.0M
2025-05-22 3,073.20 3,083.74 3,051.19 3,055.20 0.0M
2025-05-21 3,085.52 3,086.73 3,075.09 3,083.97 0.0M
2025-05-20 3,070.60 3,090.50 3,069.98 3,089.81 0.0M
2025-05-17 3,077.96 3,087.41 3,073.55 3,087.31 0.0M
2025-05-16 3,060.06 3,077.03 3,059.63 3,075.09 0.0M
2025-05-15 3,069.82 3,071.45 3,061.12 3,066.23 0.0M
2025-05-14 3,054.25 3,071.68 3,054.13 3,065.54 0.0M
2025-05-13 3,044.48 3,052.97 3,033.91 3,052.82 0.0M
2025-05-10 3,003.41 3,004.55 2,990.40 2,994.63 0.0M
2025-05-09 2,998.41 3,012.58 2,987.02 2,996.03 0.0M
2025-05-08 2,980.52 2,992.05 2,969.58 2,985.52 0.0M
2025-05-07 2,974.45 2,990.59 2,971.69 2,977.20 0.0M
2025-05-06 2,989.76 3,001.42 2,986.76 2,991.04 0.0M
2025-05-03 2,994.52 3,005.63 2,988.52 3,001.64 0.0M
2025-05-02 2,983.58 2,993.93 2,974.84 2,975.74 0.0M
2025-05-01 2,937.16 2,971.22 2,922.91 2,967.00 0.0M
2025-04-30 2,947.45 2,967.88 2,947.45 2,963.72 0.0M
2025-04-29 2,957.14 2,962.01 2,934.46 2,953.55 0.0M
2025-04-26 2,940.30 2,953.21 2,930.34 2,952.67 0.0M
2025-04-25 2,905.57 2,940.64 2,904.47 2,939.30 0.0M
2025-04-24 2,919.34 2,933.91 2,899.15 2,904.09 0.0M
2025-04-23 2,854.19 2,884.90 2,854.11 2,878.08 0.0M
2025-04-22 2,859.41 2,859.41 2,822.19 2,838.44 0.0M
2025-04-18 2,877.86 2,888.20 2,865.67 2,874.79 0.0M
2025-04-17 2,891.85 2,900.20 2,854.44 2,871.46 0.0M
2025-04-16 2,915.18 2,926.81 2,906.57 2,909.53 0.0M
2025-04-15 2,926.98 2,927.92 2,896.13 2,912.83 0.0M
2025-04-12 2,863.17 2,901.08 2,850.40 2,896.20 0.0M
2025-04-11 2,889.26 2,892.73 2,815.00 2,866.88 0.0M
2025-04-10 2,773.01 2,933.61 2,766.61 2,926.56 0.0M
2025-04-09 2,860.29 2,869.75 2,755.45 2,780.60 0.0M
2025-04-08 2,752.05 2,860.28 2,732.06 2,805.36 0.0M
2025-04-05 2,865.92 2,867.40 2,806.82 2,807.10 0.0M
2025-04-04 2,936.22 2,940.56 2,907.51 2,908.74 0.0M
2025-04-03 2,964.17 3,001.83 2,963.93 2,993.51 0.0M
2025-04-02 2,969.19 2,988.02 2,959.17 2,982.45 0.0M
2025-04-01 2,946.72 2,979.75 2,936.38 2,974.83 0.0M
2025-03-29 2,992.81 2,995.71 2,962.42 2,964.68 0.0M
2025-03-28 2,997.57 3,008.19 2,990.54 2,997.26 0.0M
2025-03-27 3,019.38 3,021.76 2,996.98 3,002.08 0.0M
2025-03-26 3,020.22 3,022.24 3,015.61 3,019.81 0.0M
2025-03-25 3,005.70 3,018.82 3,005.50 3,016.48 0.0M
2025-03-22 2,973.83 2,988.83 2,968.81 2,988.05 0.0M
2025-03-21 2,976.87 2,999.62 2,976.83 2,985.67 0.0M
2025-03-20 2,976.97 3,000.25 2,973.18 2,988.77 0.0M
2025-03-19 2,980.63 2,981.64 2,965.50 2,970.97 0.0M
2025-03-18 2,975.29 2,995.80 2,975.29 2,988.13 0.0M
2025-03-15 2,957.06 2,978.00 2,955.26 2,976.14 0.0M
2025-03-14 2,959.03 2,963.11 2,935.83 2,941.58 0.0M
2025-03-13 2,970.57 2,974.02 2,946.40 2,962.76 0.0M
2025-03-12 2,962.72 2,971.62 2,940.78 2,953.49 0.0M
2025-03-11 2,985.33 2,989.26 2,950.79 2,965.48 0.0M
2025-03-08 2,995.49 3,010.21 2,978.52 3,007.24 0.0M
2025-03-07 3,004.69 3,016.56 2,990.04 2,997.85 0.0M
2025-03-06 3,009.74 3,029.51 2,998.64 3,024.81 0.0M
2025-03-05 3,012.45 3,030.79 2,994.36 3,008.28 0.0M
2025-03-04 3,053.88 3,057.28 3,014.82 3,025.40 0.0M
2025-03-01 3,028.00 3,050.51 3,022.89 3,049.31 0.0M
2025-02-28 3,056.24 3,057.37 3,027.88 3,027.96 0.0M
2025-02-27 3,051.00 3,059.84 3,043.41 3,049.10 0.0M
2025-02-26 3,053.43 3,055.14 3,037.38 3,048.53 0.0M
2025-02-25 3,062.95 3,064.50 3,050.41 3,053.21 0.0M
2025-02-22 3,075.05 3,075.92 3,056.23 3,057.50 0.0M
2025-02-21 3,077.14 3,077.32 3,069.29 3,076.04 0.0M
2025-02-20 3,073.85 3,079.71 3,073.28 3,079.18 0.0M
2025-02-19 3,075.04 3,076.13 3,070.93 3,076.12 0.0M
2025-02-15 3,072.77 3,074.13 3,071.18 3,072.48 0.0M
2025-02-14 3,062.93 3,071.64 3,060.92 3,071.39 0.0M
2025-02-13 3,051.95 3,062.52 3,051.19 3,060.53 0.0M
2025-02-12 3,059.52 3,064.59 3,059.01 3,063.02 0.0M
2025-02-11 3,060.38 3,063.75 3,058.53 3,062.31 0.0M
2025-02-08 3,065.75 3,067.36 3,052.31 3,053.75 0.0M
2025-02-07 3,062.36 3,064.18 3,057.52 3,064.08 0.0M
2025-02-06 3,052.68 3,059.89 3,048.88 3,059.82 0.0M
2025-02-05 3,045.34 3,055.39 3,044.74 3,054.69 0.0M
2025-02-04 3,033.91 3,050.04 3,028.54 3,044.39 0.0M
2025-02-01 3,062.12 3,065.04 3,050.79 3,053.20 0.0M
2025-01-31 3,056.00 3,060.32 3,050.91 3,057.39 0.0M
2025-01-30 3,054.49 3,055.50 3,047.48 3,052.29 0.0M
2025-01-29 3,049.06 3,057.03 3,043.06 3,056.08 0.0M
2025-01-28 3,036.83 3,046.60 3,036.83 3,046.41 0.0M
2025-01-25 3,060.91 3,061.91 3,057.12 3,058.77 0.0M
2025-01-24 3,054.10 3,060.31 3,054.10 3,060.25 0.0M
2025-01-23 3,054.34 3,057.13 3,054.34 3,055.12 0.0M
2025-01-22 3,045.48 3,050.30 3,042.63 3,049.94 0.0M
2025-01-18 3,038.62 3,042.02 3,036.24 3,039.17 0.0M
2025-01-17 3,032.05 3,033.77 3,027.33 3,028.47 0.0M
2025-01-16 3,024.22 3,032.13 3,023.01 3,030.30 0.0M
2025-01-15 3,009.34 3,012.05 2,997.73 3,007.02 0.0M
2025-01-14 2,990.21 3,005.02 2,989.40 3,004.43 0.0M
2025-01-11 3,011.04 3,011.04 2,996.46 3,001.03 0.0M
2025-01-09 3,015.79 3,021.56 3,009.69 3,019.39 0.0M
2025-01-08 3,035.07 3,035.35 3,013.13 3,017.50 0.0M
2025-01-07 3,032.83 3,038.05 3,026.76 3,030.59 0.0M
2025-01-04 3,014.78 3,024.74 3,012.91 3,023.74 0.0M
2025-01-03 3,017.15 3,020.83 2,998.45 3,007.94 0.0M
2025-01-01 3,016.79 3,018.21 3,007.75 3,010.59 0.0M