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
2021-12-31 2,354.28 2,354.28 2,352.79 2,352.79 0.0M
2021-12-30 2,352.61 2,354.28 2,352.61 2,354.28 0.0M
2021-12-29 2,353.45 2,353.45 2,352.61 2,352.61 0.0M
2021-12-28 2,345.51 2,353.45 2,345.51 2,353.45 0.0M
2021-12-25 2,341.29 2,345.51 2,341.29 2,345.51 0.0M
2021-12-24 2,341.29 2,345.51 2,341.29 2,345.51 0.0M
2021-12-23 2,333.56 2,341.29 2,333.56 2,341.29 0.0M
2021-12-22 2,322.16 2,333.56 2,322.16 2,333.56 0.0M
2021-12-21 2,328.38 2,328.38 2,322.16 2,322.16 0.0M
2021-12-18 2,335.15 2,335.15 2,328.38 2,328.38 0.0M
2021-12-17 2,340.92 2,340.92 2,335.15 2,335.15 0.0M
2021-12-16 2,329.04 2,340.92 2,329.04 2,340.92 0.0M
2021-12-15 2,334.55 2,334.55 2,329.04 2,329.04 0.0M
2021-12-14 2,340.28 2,340.28 2,334.55 2,334.55 0.0M
2021-12-11 2,332.49 2,340.28 2,332.49 2,340.28 0.0M
2021-12-10 2,337.78 2,337.78 2,332.49 2,332.49 0.0M
2021-12-09 2,334.64 2,337.78 2,334.64 2,337.78 0.0M
2021-12-08 2,317.60 2,334.64 2,317.60 2,334.64 0.0M
2021-12-07 2,304.10 2,317.60 2,304.10 2,317.60 0.0M
2021-12-04 2,314.32 2,314.32 2,304.10 2,304.10 0.0M
2021-12-03 2,303.33 2,314.32 2,303.33 2,314.32 0.0M
2021-12-02 2,316.06 2,316.06 2,303.33 2,303.33 0.0M
2021-12-01 2,327.73 2,327.73 2,316.06 2,316.06 0.0M
2021-11-30 2,311.04 2,327.73 2,311.04 2,327.73 0.0M
2021-11-27 2,334.50 2,334.50 2,311.04 2,311.04 0.0M
2021-11-26 2,334.00 2,334.50 2,334.00 2,334.50 0.0M
2021-11-25 2,334.00 2,334.50 2,334.00 2,334.50 0.0M
2021-11-24 2,331.26 2,334.00 2,331.26 2,334.00 0.0M
2021-11-23 2,332.84 2,332.84 2,331.26 2,331.26 0.0M
2021-11-20 2,334.10 2,334.10 2,332.84 2,332.84 0.0M
2021-11-19 2,332.95 2,334.10 2,332.95 2,334.10 0.0M
2021-11-18 2,335.43 2,335.43 2,332.95 2,332.95 0.0M
2021-11-17 2,333.62 2,335.43 2,333.62 2,335.43 0.0M
2021-11-16 2,333.99 2,333.99 2,333.62 2,333.62 0.0M
2021-11-13 2,329.64 2,333.99 2,329.64 2,333.99 0.0M
2021-11-12 2,327.46 2,329.64 2,327.46 2,329.64 0.0M
2021-11-11 2,331.79 2,331.79 2,327.46 2,327.46 0.0M
2021-11-10 2,332.95 2,332.95 2,331.79 2,331.79 0.0M
2021-11-09 2,334.24 2,334.24 2,332.95 2,332.95 0.0M
2021-11-06 2,333.19 2,334.24 2,333.19 2,334.24 0.0M
2021-11-05 2,332.13 2,333.19 2,332.13 2,333.19 0.0M
2021-11-04 2,328.51 2,332.13 2,328.51 2,332.13 0.0M
2021-11-03 2,325.94 2,328.51 2,325.94 2,328.51 0.0M
2021-11-02 2,323.42 2,325.94 2,323.42 2,325.94 0.0M
2021-10-30 2,322.22 2,323.42 2,322.22 2,323.42 0.0M
2021-10-29 2,318.37 2,322.22 2,318.37 2,322.22 0.0M
2021-10-28 2,321.56 2,321.56 2,318.37 2,318.37 0.0M
2021-10-27 2,320.73 2,321.56 2,320.73 2,321.56 0.0M
2021-10-26 2,317.25 2,320.73 2,317.25 2,320.73 0.0M
2021-10-23 2,318.39 2,318.39 2,317.25 2,317.25 0.0M
2021-10-22 2,316.49 2,318.39 2,316.49 2,318.39 0.0M
2021-10-21 2,314.34 2,316.49 2,314.34 2,316.49 0.0M
2021-10-20 2,310.05 2,314.34 2,310.05 2,314.34 0.0M
2021-10-19 2,308.39 2,310.05 2,308.39 2,310.05 0.0M
2021-10-16 2,304.96 2,308.39 2,304.96 2,308.39 0.0M
2021-10-15 2,293.82 2,304.96 2,293.82 2,304.96 0.0M
2021-10-14 2,287.98 2,293.82 2,287.98 2,293.82 0.0M
2021-10-13 2,289.58 2,289.58 2,287.98 2,287.98 0.0M
2021-10-12 2,293.76 2,293.76 2,289.58 2,289.58 0.0M
2021-10-09 2,294.03 2,294.03 2,293.76 2,293.76 0.0M
2021-10-08 2,287.63 2,294.03 2,287.63 2,294.03 0.0M
2021-10-07 2,284.88 2,287.63 2,284.88 2,287.63 0.0M
2021-10-06 2,277.05 2,284.88 2,277.05 2,284.88 0.0M
2021-10-05 2,286.10 2,286.10 2,277.05 2,277.05 0.0M
2021-10-02 2,277.52 2,286.10 2,277.52 2,286.10 0.0M
2021-10-01 2,283.77 2,283.77 2,277.52 2,277.52 0.0M
2021-09-30 2,281.08 2,283.77 2,281.08 2,283.77 0.0M
2021-09-29 2,295.29 2,295.29 2,281.08 2,281.08 0.0M
2021-09-28 2,298.36 2,298.36 2,295.29 2,295.29 0.0M
2021-09-25 2,296.10 2,298.36 2,296.10 2,298.36 0.0M
2021-09-24 2,287.86 2,296.10 2,287.86 2,296.10 0.0M
2021-09-23 2,277.23 2,287.86 2,277.23 2,287.86 0.0M
2021-09-22 2,276.24 2,277.23 2,276.24 2,277.23 0.0M
2021-09-21 2,289.18 2,289.18 2,276.24 2,276.24 0.0M
2021-09-18 2,295.43 2,295.43 2,289.18 2,289.18 0.0M
2021-09-17 2,296.36 2,296.36 2,295.43 2,295.43 0.0M
2021-09-16 2,291.29 2,296.36 2,291.29 2,296.36 0.0M
2021-09-15 2,293.71 2,293.71 2,291.29 2,291.29 0.0M
2021-09-14 2,290.10 2,293.71 2,290.10 2,293.71 0.0M
2021-09-11 2,294.91 2,294.91 2,290.10 2,290.10 0.0M
2021-09-10 2,298.39 2,298.39 2,294.91 2,294.91 0.0M
2021-09-09 2,298.05 2,298.39 2,298.05 2,298.39 0.0M
2021-09-08 2,300.84 2,300.84 2,298.05 2,298.05 0.0M
2021-09-04 2,301.18 2,301.18 2,300.84 2,300.84 0.0M
2021-09-03 2,300.06 2,301.18 2,300.06 2,301.18 0.0M
2021-09-02 2,299.25 2,300.06 2,299.25 2,300.06 0.0M
2021-09-01 2,299.68 2,299.68 2,299.25 2,299.25 0.0M
2021-08-31 2,298.34 2,299.68 2,298.34 2,299.68 0.0M
2021-08-28 2,293.03 2,298.34 2,293.03 2,298.34 0.0M
2021-08-27 2,295.91 2,295.91 2,293.03 2,293.03 0.0M
2021-08-26 2,293.76 2,295.91 2,293.76 2,295.91 0.0M
2021-08-25 2,293.66 2,293.76 2,293.66 2,293.76 0.0M
2021-08-24 2,287.27 2,293.66 2,287.27 2,293.66 0.0M
2021-08-21 2,282.04 2,287.27 2,282.04 2,287.27 0.0M
2021-08-20 2,279.99 2,282.04 2,279.99 2,282.04 0.0M
2021-08-19 2,288.27 2,288.27 2,279.99 2,279.99 0.0M
2021-08-18 2,292.11 2,292.11 2,288.27 2,288.27 0.0M
2021-08-17 2,290.78 2,292.11 2,290.78 2,292.11 0.0M
2021-08-14 2,289.76 2,290.78 2,289.76 2,290.78 0.0M
2021-08-13 2,288.18 2,289.76 2,288.18 2,289.76 0.0M
2021-08-12 2,286.05 2,288.18 2,286.05 2,288.18 0.0M
2021-08-11 2,285.65 2,286.05 2,285.65 2,286.05 0.0M
2021-08-10 2,285.81 2,285.81 2,285.65 2,285.65 0.0M
2021-08-07 2,283.23 2,285.81 2,283.23 2,285.81 0.0M
2021-08-06 2,281.20 2,283.23 2,281.20 2,283.23 0.0M
2021-08-05 2,282.19 2,282.19 2,281.20 2,281.20 0.0M
2021-08-04 2,277.87 2,282.19 2,277.87 2,282.19 0.0M
2021-08-03 2,279.22 2,279.22 2,277.87 2,277.87 0.0M
2021-07-31 2,280.50 2,280.50 2,279.22 2,279.22 0.0M
2021-07-30 2,279.16 2,280.50 2,279.16 2,280.50 0.0M
2021-07-29 2,276.57 2,279.16 2,276.57 2,279.16 0.0M
2021-07-28 2,280.04 2,280.04 2,276.57 2,276.57 0.0M
2021-07-27 2,279.99 2,280.04 2,279.99 2,280.04 0.0M
2021-07-24 2,275.60 2,279.99 2,275.60 2,279.99 0.0M
2021-07-23 2,274.84 2,275.60 2,274.84 2,275.60 0.0M
2021-07-22 2,269.38 2,274.84 2,269.38 2,274.84 0.0M
2021-07-21 2,259.93 2,269.38 2,259.93 2,269.38 0.0M
2021-07-20 2,269.88 2,269.88 2,259.93 2,259.93 0.0M
2021-07-17 2,274.44 2,274.44 2,269.88 2,269.88 0.0M
2021-07-16 2,276.23 2,276.23 2,274.44 2,274.44 0.0M
2021-07-15 2,274.68 2,276.23 2,274.68 2,276.23 0.0M
2021-07-14 2,277.69 2,277.69 2,274.68 2,274.68 0.0M
2021-07-13 2,275.59 2,277.69 2,275.59 2,277.69 0.0M
2021-07-10 2,268.67 2,275.59 2,268.67 2,275.59 0.0M
2021-07-09 2,273.48 2,273.48 2,268.67 2,268.67 0.0M
2021-07-08 2,272.77 2,273.48 2,272.77 2,273.48 0.0M
2021-07-07 2,274.87 2,274.87 2,272.77 2,272.77 0.0M
2021-07-03 2,270.82 2,274.87 2,270.82 2,274.87 0.0M
2021-07-02 2,268.38 2,270.82 2,268.38 2,270.82 0.0M
2021-07-01 2,268.25 2,268.38 2,268.25 2,268.38 0.0M
2021-06-30 2,268.61 2,268.61 2,268.25 2,268.25 0.0M
2021-06-29 2,267.89 2,268.61 2,267.89 2,268.61 0.0M
2021-06-26 2,265.88 2,267.89 2,265.88 2,267.89 0.0M
2021-06-25 2,262.99 2,265.88 2,262.99 2,265.88 0.0M
2021-06-24 2,262.28 2,262.99 2,262.28 2,262.99 0.0M
2021-06-23 2,257.57 2,262.28 2,257.57 2,262.28 0.0M
2021-06-22 2,248.33 2,257.57 2,248.33 2,257.57 0.0M
2021-06-19 2,257.25 2,257.25 2,248.33 2,248.33 0.0M
2021-06-18 2,256.52 2,257.25 2,256.52 2,257.25 0.0M
2021-06-17 2,259.60 2,259.60 2,256.52 2,256.52 0.0M
2021-06-16 2,261.50 2,261.50 2,259.60 2,259.60 0.0M
2021-06-15 2,260.02 2,261.50 2,260.02 2,261.50 0.0M
2021-06-12 2,258.67 2,260.02 2,258.67 2,260.02 0.0M
2021-06-11 2,254.21 2,258.67 2,254.21 2,258.67 0.0M
2021-06-10 2,254.60 2,254.60 2,254.21 2,254.21 0.0M
2021-06-09 2,254.80 2,254.80 2,254.60 2,254.60 0.0M
2021-06-08 2,254.22 2,254.80 2,254.22 2,254.80 0.0M
2021-06-05 2,248.46 2,254.22 2,248.46 2,254.22 0.0M
2021-06-04 2,250.70 2,250.70 2,248.46 2,248.46 0.0M
2021-06-03 2,250.33 2,250.70 2,250.33 2,250.70 0.0M
2021-06-02 2,251.79 2,251.79 2,250.33 2,250.33 0.0M
2021-05-29 2,250.50 2,251.79 2,250.50 2,251.79 0.0M
2021-05-28 2,247.53 2,250.50 2,247.53 2,250.50 0.0M
2021-05-27 2,244.31 2,247.53 2,244.31 2,247.53 0.0M
2021-05-26 2,246.76 2,246.76 2,244.31 2,244.31 0.0M
2021-05-25 2,239.36 2,246.76 2,239.36 2,246.76 0.0M
2021-05-22 2,238.01 2,239.36 2,238.01 2,239.36 0.0M
2021-05-21 2,230.92 2,238.01 2,230.92 2,238.01 0.0M
2021-05-20 2,233.52 2,233.52 2,230.92 2,230.92 0.0M
2021-05-19 2,240.61 2,240.61 2,233.52 2,233.52 0.0M
2021-05-18 2,242.59 2,242.59 2,240.61 2,240.61 0.0M
2021-05-15 2,230.06 2,242.59 2,230.06 2,242.59 0.0M
2021-05-14 2,219.55 2,230.06 2,219.55 2,230.06 0.0M
2021-05-13 2,235.26 2,235.26 2,219.55 2,219.55 0.0M
2021-05-12 2,240.95 2,240.95 2,235.26 2,235.26 0.0M
2021-05-11 2,247.47 2,247.47 2,240.95 2,240.95 0.0M
2021-05-08 2,241.87 2,247.47 2,241.87 2,247.47 0.0M
2021-05-07 2,238.42 2,241.87 2,238.42 2,241.87 0.0M
2021-05-06 2,236.89 2,238.42 2,236.89 2,238.42 0.0M
2021-05-05 2,240.39 2,240.39 2,236.89 2,236.89 0.0M
2021-05-04 2,239.30 2,240.39 2,239.30 2,240.39 0.0M
2021-05-01 2,241.94 2,241.94 2,239.30 2,239.30 0.0M
2021-04-30 2,240.61 2,241.94 2,240.61 2,241.94 0.0M
2021-04-29 2,239.95 2,239.95 2,239.95 2,239.95 0.0M
2021-04-28 2,239.47 2,239.95 2,239.47 2,239.95 0.0M
2021-04-27 2,237.59 2,239.47 2,237.59 2,239.47 0.0M
2021-04-24 2,231.49 2,237.59 2,231.49 2,237.59 0.0M
2021-04-23 2,237.54 2,237.54 2,231.49 2,231.49 0.0M
2021-04-22 2,232.72 2,237.54 2,232.72 2,237.54 0.0M
2021-04-21 2,236.28 2,236.28 2,232.72 2,232.72 0.0M
2021-04-20 2,239.16 2,239.16 2,236.28 2,236.28 0.0M
2021-04-17 2,237.35 2,239.16 2,237.35 2,239.16 0.0M
2021-04-16 2,234.68 2,237.35 2,234.68 2,237.35 0.0M
2021-04-15 2,234.34 2,234.68 2,234.34 2,234.68 0.0M
2021-04-14 2,233.28 2,234.34 2,233.28 2,234.34 0.0M
2021-04-13 2,233.04 2,233.28 2,233.04 2,233.28 0.0M
2021-04-10 2,230.13 2,233.04 2,230.13 2,233.04 0.0M
2021-04-09 2,227.89 2,230.13 2,227.89 2,230.13 0.0M
2021-04-08 2,226.80 2,227.89 2,226.80 2,227.89 0.0M
2021-04-07 2,226.82 2,226.82 2,226.80 2,226.80 0.0M
2021-04-06 2,220.11 2,226.82 2,220.11 2,226.82 0.0M
2021-04-03 2,213.46 2,220.11 2,213.46 2,220.11 0.0M
2021-04-02 2,213.46 2,220.11 2,213.46 2,220.11 0.0M
2021-04-01 2,211.02 2,213.46 2,211.02 2,213.46 0.0M
2021-03-31 2,210.41 2,211.02 2,210.41 2,211.02 0.0M
2021-03-30 2,209.87 2,210.41 2,209.87 2,210.41 0.0M
2021-03-27 2,202.09 2,209.87 2,202.09 2,209.87 0.0M
2021-03-26 2,197.38 2,202.09 2,197.38 2,202.09 0.0M
2021-03-25 2,200.89 2,200.89 2,197.38 2,197.38 0.0M
2021-03-24 2,203.76 2,203.76 2,200.89 2,200.89 0.0M
2021-03-23 2,194.69 2,203.76 2,194.69 2,203.76 0.0M
2021-03-20 2,196.97 2,196.97 2,194.69 2,194.69 0.0M
2021-03-19 2,203.79 2,203.79 2,196.97 2,196.97 0.0M
2021-03-18 2,201.34 2,203.79 2,201.34 2,203.79 0.0M
2021-03-17 2,200.27 2,201.34 2,200.27 2,201.34 0.0M
2021-03-16 2,196.87 2,200.27 2,196.87 2,200.27 0.0M
2021-03-13 2,194.29 2,196.87 2,194.29 2,196.87 0.0M
2021-03-12 2,189.15 2,194.29 2,189.15 2,194.29 0.0M
2021-03-11 2,185.45 2,189.15 2,185.45 2,189.15 0.0M
2021-03-10 2,179.31 2,185.45 2,179.31 2,185.45 0.0M
2021-03-09 2,184.97 2,184.97 2,179.31 2,179.31 0.0M
2021-03-06 2,166.19 2,184.97 2,166.19 2,184.97 0.0M
2021-03-05 2,172.33 2,172.33 2,166.19 2,166.19 0.0M
2021-03-04 2,182.00 2,182.00 2,172.33 2,172.33 0.0M
2021-03-03 2,186.10 2,186.10 2,182.00 2,182.00 0.0M
2021-03-02 2,167.48 2,186.10 2,167.48 2,186.10 0.0M
2021-02-27 2,168.68 2,168.68 2,167.48 2,167.48 0.0M
2021-02-26 2,185.26 2,185.26 2,168.68 2,168.68 0.0M
2021-02-25 2,177.70 2,185.26 2,177.70 2,185.26 0.0M
2021-02-24 2,176.37 2,177.70 2,176.37 2,177.70 0.0M
2021-02-23 2,178.23 2,178.23 2,176.37 2,176.37 0.0M
2021-02-20 2,179.11 2,179.11 2,178.23 2,178.23 0.0M
2021-02-19 2,180.94 2,180.94 2,179.11 2,179.11 0.0M
2021-02-18 2,180.86 2,180.94 2,180.86 2,180.94 0.0M
2021-02-17 2,182.14 2,182.14 2,180.86 2,180.86 0.0M
2021-02-13 2,177.68 2,182.14 2,177.68 2,182.14 0.0M
2021-02-12 2,177.33 2,177.68 2,177.33 2,177.68 0.0M
2021-02-11 2,177.99 2,177.99 2,177.33 2,177.33 0.0M
2021-02-10 2,178.76 2,178.76 2,177.99 2,177.99 0.0M
2021-02-09 2,174.51 2,178.76 2,174.51 2,178.76 0.0M
2021-02-06 2,173.67 2,174.51 2,173.67 2,174.51 0.0M
2021-02-05 2,168.40 2,173.67 2,168.40 2,173.67 0.0M
2021-02-04 2,163.86 2,168.40 2,163.86 2,168.40 0.0M
2021-02-03 2,150.41 2,163.86 2,150.41 2,163.86 0.0M
2021-02-02 2,139.69 2,150.41 2,139.69 2,150.41 0.0M
2021-01-30 2,152.19 2,152.19 2,139.69 2,139.69 0.0M
2021-01-29 2,133.58 2,152.19 2,133.58 2,152.19 0.0M
2021-01-28 2,166.17 2,166.17 2,133.58 2,133.58 0.0M
2021-01-27 2,166.39 2,166.39 2,166.17 2,166.17 0.0M
2021-01-26 2,165.42 2,166.39 2,165.42 2,166.39 0.0M
2021-01-23 2,167.21 2,167.21 2,165.42 2,165.42 0.0M
2021-01-22 2,166.68 2,167.21 2,166.68 2,167.21 0.0M
2021-01-21 2,160.67 2,166.68 2,160.67 2,166.68 0.0M
2021-01-20 2,152.82 2,160.67 2,152.82 2,160.67 0.0M
2021-01-16 2,158.63 2,158.63 2,152.82 2,152.82 0.0M
2021-01-15 2,161.10 2,161.10 2,158.63 2,158.63 0.0M
2021-01-14 2,158.70 2,161.10 2,158.70 2,161.10 0.0M
2021-01-13 2,158.68 2,158.70 2,158.68 2,158.70 0.0M
2021-01-12 2,161.23 2,161.23 2,158.68 2,158.68 0.0M
2021-01-09 2,159.39 2,161.23 2,159.39 2,161.23 0.0M
2021-01-08 2,153.79 2,159.39 2,153.79 2,159.39 0.0M
2021-01-07 2,147.53 2,153.79 2,147.53 2,153.79 0.0M
2021-01-06 2,140.86 2,147.53 2,140.86 2,147.53 0.0M
2021-01-05 2,154.60 2,154.60 2,140.86 2,140.86 0.0M
2021-01-02 2,153.48 2,154.60 2,153.48 2,154.60 0.0M
2021-01-01 2,153.48 2,154.60 2,153.48 2,154.60 0.0M