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
2023-12-30 2,667.52 2,667.52 2,666.05 2,666.05 0.0M
2023-12-29 2,667.51 2,667.52 2,667.51 2,667.52 0.0M
2023-12-28 2,663.58 2,667.51 2,663.58 2,667.51 0.0M
2023-12-27 2,657.51 2,663.58 2,657.51 2,663.58 0.0M
2023-12-23 2,653.66 2,657.51 2,653.66 2,657.51 0.0M
2023-12-22 2,642.85 2,653.66 2,642.85 2,653.66 0.0M
2023-12-21 2,658.37 2,658.37 2,642.85 2,642.85 0.0M
2023-12-20 2,653.18 2,658.37 2,653.18 2,658.37 0.0M
2023-12-19 2,649.18 2,653.18 2,649.18 2,653.18 0.0M
2023-12-16 2,648.81 2,649.18 2,648.81 2,649.18 0.0M
2023-12-15 2,645.92 2,648.81 2,645.92 2,648.81 0.0M
2023-12-14 2,629.58 2,645.92 2,629.58 2,645.92 0.0M
2023-12-13 2,621.61 2,629.58 2,621.61 2,629.58 0.0M
2023-12-12 2,616.35 2,621.61 2,616.35 2,621.61 0.0M
2023-12-09 2,608.97 2,616.35 2,608.97 2,616.35 0.0M
2023-12-08 2,598.78 2,608.97 2,598.78 2,608.97 0.0M
2023-12-07 2,604.52 2,604.52 2,598.78 2,598.78 0.0M
2023-12-06 2,603.15 2,604.52 2,603.15 2,604.52 0.0M
2023-12-05 2,610.84 2,610.84 2,603.15 2,603.15 0.0M
2023-12-02 2,601.07 2,610.84 2,601.07 2,610.84 0.0M
2023-12-01 2,597.15 2,601.07 2,597.15 2,601.07 0.0M
2023-11-30 2,596.48 2,597.15 2,596.48 2,597.15 0.0M
2023-11-29 2,595.13 2,596.48 2,595.13 2,596.48 0.0M
2023-11-28 2,596.39 2,596.39 2,595.13 2,595.13 0.0M
2023-11-25 2,594.30 2,596.39 2,594.30 2,596.39 0.0M
2023-11-23 2,586.88 2,594.30 2,586.88 2,594.30 0.0M
2023-11-22 2,590.99 2,590.99 2,586.88 2,586.88 0.0M
2023-11-21 2,578.96 2,590.99 2,578.96 2,590.99 0.0M
2023-11-18 2,576.02 2,578.96 2,576.02 2,578.96 0.0M
2023-11-17 2,572.43 2,576.02 2,572.43 2,576.02 0.0M
2023-11-16 2,571.72 2,572.43 2,571.72 2,572.43 0.0M
2023-11-15 2,539.76 2,571.72 2,539.76 2,571.72 0.0M
2023-11-14 2,541.54 2,541.54 2,539.76 2,539.76 0.0M
2023-11-11 2,515.47 2,541.54 2,515.47 2,541.54 0.0M
2023-11-10 2,526.87 2,526.87 2,515.47 2,515.47 0.0M
2023-11-09 2,526.32 2,526.87 2,526.32 2,526.87 0.0M
2023-11-08 2,520.96 2,526.32 2,520.96 2,526.32 0.0M
2023-11-07 2,519.43 2,520.96 2,519.43 2,520.96 0.0M
2023-11-04 2,500.32 2,519.43 2,500.32 2,519.43 0.0M
2023-11-03 2,470.65 2,500.32 2,470.65 2,500.32 0.0M
2023-11-02 2,451.93 2,470.65 2,451.93 2,470.65 0.0M
2023-11-01 2,443.99 2,451.93 2,443.99 2,451.93 0.0M
2023-10-31 2,424.58 2,443.99 2,424.58 2,443.99 0.0M
2023-10-28 2,435.26 2,435.26 2,424.58 2,424.58 0.0M
2023-10-27 2,456.96 2,456.96 2,435.26 2,435.26 0.0M
2023-10-26 2,475.79 2,475.79 2,456.96 2,456.96 0.0M
2023-10-25 2,466.29 2,475.79 2,466.29 2,475.79 0.0M
2023-10-24 2,463.89 2,466.29 2,463.89 2,466.29 0.0M
2023-10-21 2,481.72 2,481.72 2,463.89 2,463.89 0.0M
2023-10-20 2,502.04 2,502.04 2,481.72 2,481.72 0.0M
2023-10-19 2,519.89 2,519.89 2,502.04 2,502.04 0.0M
2023-10-18 2,522.64 2,522.64 2,519.89 2,519.89 0.0M
2023-10-17 2,501.62 2,522.64 2,501.62 2,522.64 0.0M
2023-10-14 2,512.50 2,512.50 2,501.62 2,501.62 0.0M
2023-10-13 2,524.52 2,524.52 2,512.50 2,512.50 0.0M
2023-10-12 2,514.22 2,524.52 2,514.22 2,524.52 0.0M
2023-10-11 2,506.20 2,514.22 2,506.20 2,514.22 0.0M
2023-10-10 2,496.95 2,506.20 2,496.95 2,506.20 0.0M
2023-10-07 2,474.03 2,496.95 2,474.03 2,496.95 0.0M
2023-10-06 2,475.59 2,475.59 2,474.03 2,474.03 0.0M
2023-10-05 2,465.06 2,475.59 2,465.06 2,475.59 0.0M
2023-10-04 2,487.26 2,487.26 2,465.06 2,465.06 0.0M
2023-10-03 2,487.73 2,487.73 2,487.26 2,487.26 0.0M
2023-09-30 2,489.34 2,489.34 2,487.73 2,487.73 0.0M
2023-09-29 2,481.98 2,489.34 2,481.98 2,489.34 0.0M
2023-09-28 2,482.57 2,482.57 2,481.98 2,481.98 0.0M
2023-09-27 2,502.86 2,502.86 2,482.57 2,482.57 0.0M
2023-09-26 2,496.81 2,502.86 2,496.81 2,502.86 0.0M
2023-09-23 2,496.77 2,496.81 2,496.77 2,496.81 0.0M
2023-09-22 2,521.54 2,521.54 2,496.77 2,496.77 0.0M
2023-09-21 2,536.98 2,536.98 2,521.54 2,521.54 0.0M
2023-09-20 2,541.03 2,541.03 2,536.98 2,536.98 0.0M
2023-09-19 2,538.29 2,541.03 2,538.29 2,541.03 0.0M
2023-09-16 2,555.01 2,555.01 2,538.29 2,538.29 0.0M
2023-09-15 2,542.48 2,555.01 2,542.48 2,555.01 0.0M
2023-09-14 2,539.25 2,542.48 2,539.25 2,542.48 0.0M
2023-09-13 2,547.21 2,547.21 2,539.25 2,539.25 0.0M
2023-09-12 2,547.21 2,547.21 2,546.17 2,546.17 0.0M
2023-09-09 2,533.65 2,547.21 2,533.65 2,547.21 0.0M
2023-09-08 2,537.05 2,537.05 2,533.65 2,533.65 0.0M
2023-09-07 2,545.87 2,545.87 2,537.05 2,537.05 0.0M
2023-09-06 2,550.75 2,550.75 2,545.87 2,545.87 0.0M
2023-09-02 2,547.32 2,550.75 2,547.32 2,550.75 0.0M
2023-09-01 2,548.85 2,548.85 2,547.32 2,547.32 0.0M
2023-08-31 2,549.22 2,549.22 2,548.85 2,548.85 0.0M
2023-08-30 2,524.32 2,549.22 2,524.32 2,549.22 0.0M
2023-08-29 2,512.93 2,524.32 2,512.93 2,524.32 0.0M
2023-08-26 2,501.10 2,512.93 2,501.10 2,512.93 0.0M
2023-08-25 2,521.62 2,521.62 2,501.10 2,501.10 0.0M
2023-08-24 2,503.94 2,521.62 2,503.94 2,521.62 0.0M
2023-08-23 2,505.92 2,505.92 2,503.94 2,503.94 0.0M
2023-08-22 2,505.21 2,505.92 2,505.21 2,505.92 0.0M
2023-08-19 2,494.85 2,505.21 2,494.85 2,505.21 0.0M
2023-08-18 2,507.06 2,507.06 2,494.85 2,494.85 0.0M
2023-08-17 2,518.14 2,518.14 2,507.06 2,507.06 0.0M
2023-08-16 2,533.34 2,533.34 2,518.14 2,518.14 0.0M
2023-08-15 2,526.50 2,533.34 2,526.50 2,533.34 0.0M
2023-08-12 2,524.54 2,526.50 2,524.54 2,526.50 0.0M
2023-08-11 2,526.03 2,526.03 2,524.54 2,524.54 0.0M
2023-08-10 2,532.15 2,532.15 2,526.03 2,526.03 0.0M
2023-08-09 2,538.68 2,538.68 2,532.15 2,532.15 0.0M
2023-08-08 2,525.91 2,538.68 2,525.91 2,538.68 0.0M
2023-08-05 2,534.36 2,534.36 2,525.91 2,525.91 0.0M
2023-08-04 2,534.34 2,534.36 2,534.34 2,534.36 0.0M
2023-08-03 2,550.56 2,550.56 2,534.34 2,534.34 0.0M
2023-08-02 2,554.86 2,554.86 2,550.56 2,550.56 0.0M
2023-08-01 2,552.28 2,554.86 2,552.28 2,554.86 0.0M
2023-07-29 2,541.40 2,552.28 2,541.40 2,552.28 0.0M
2023-07-28 2,549.74 2,549.74 2,541.40 2,541.40 0.0M
2023-07-27 2,549.71 2,549.74 2,549.71 2,549.74 0.0M
2023-07-26 2,544.42 2,549.71 2,544.42 2,549.71 0.0M
2023-07-25 2,538.86 2,544.42 2,538.86 2,544.42 0.0M
2023-07-22 2,536.76 2,538.86 2,536.76 2,538.86 0.0M
2023-07-21 2,543.46 2,543.46 2,536.76 2,536.76 0.0M
2023-07-20 2,541.89 2,543.46 2,541.89 2,543.46 0.0M
2023-07-19 2,532.94 2,541.89 2,532.94 2,541.89 0.0M
2023-07-18 2,529.08 2,532.94 2,529.08 2,532.94 0.0M
2023-07-15 2,529.42 2,529.42 2,529.08 2,529.08 0.0M
2023-07-14 2,520.14 2,529.42 2,520.14 2,529.42 0.0M
2023-07-13 2,506.95 2,520.14 2,506.95 2,520.14 0.0M
2023-07-12 2,499.00 2,506.95 2,499.00 2,506.95 0.0M
2023-07-11 2,495.36 2,499.00 2,495.36 2,499.00 0.0M
2023-07-08 2,496.43 2,496.43 2,495.36 2,495.36 0.0M
2023-07-07 2,507.61 2,507.61 2,496.43 2,496.43 0.0M
2023-07-06 2,510.50 2,510.50 2,507.61 2,507.61 0.0M
2023-07-04 2,505.91 2,510.50 2,505.91 2,510.50 0.0M
2023-07-01 2,489.04 2,505.91 2,489.04 2,505.91 0.0M
2023-06-30 2,486.62 2,489.04 2,486.62 2,489.04 0.0M
2023-06-29 2,481.94 2,486.62 2,481.94 2,486.62 0.0M
2023-06-28 2,467.74 2,481.94 2,467.74 2,481.94 0.0M
2023-06-27 2,470.77 2,470.77 2,467.74 2,467.74 0.0M
2023-06-24 2,480.29 2,480.29 2,470.77 2,470.77 0.0M
2023-06-23 2,476.09 2,480.29 2,476.09 2,480.29 0.0M
2023-06-22 2,480.01 2,480.01 2,476.09 2,476.09 0.0M
2023-06-21 2,488.05 2,488.05 2,480.01 2,480.01 0.0M
2023-06-17 2,489.05 2,489.05 2,488.05 2,488.05 0.0M
2023-06-16 2,475.50 2,489.05 2,475.50 2,489.05 0.0M
2023-06-15 2,473.56 2,475.50 2,473.56 2,475.50 0.0M
2023-06-14 2,464.24 2,473.56 2,464.24 2,473.56 0.0M
2023-06-13 2,452.12 2,464.24 2,452.12 2,464.24 0.0M
2023-06-10 2,447.61 2,452.12 2,447.61 2,452.12 0.0M
2023-06-09 2,438.99 2,447.61 2,438.99 2,447.61 0.0M
2023-06-08 2,445.40 2,445.40 2,438.99 2,438.99 0.0M
2023-06-07 2,440.02 2,445.40 2,440.02 2,445.40 0.0M
2023-06-06 2,441.52 2,441.52 2,440.02 2,440.02 0.0M
2023-06-03 2,422.00 2,441.52 2,422.00 2,441.52 0.0M
2023-06-02 2,405.46 2,422.00 2,405.46 2,422.00 0.0M
2023-06-01 2,415.25 2,415.25 2,405.46 2,405.46 0.0M
2023-05-31 2,415.69 2,415.69 2,415.25 2,415.25 0.0M
2023-05-27 2,392.99 2,415.69 2,392.99 2,415.69 0.0M
2023-05-26 2,382.58 2,392.99 2,382.58 2,392.99 0.0M
2023-05-25 2,392.79 2,392.79 2,382.58 2,382.58 0.0M
2023-05-24 2,409.44 2,409.44 2,392.79 2,392.79 0.0M
2023-05-23 2,410.50 2,410.50 2,407.28 2,409.44 0.0M
2023-05-20 2,410.50 2,410.50 2,407.28 2,407.28 0.0M
2023-05-19 2,395.65 2,410.50 2,395.65 2,410.50 0.0M
2023-05-18 2,379.92 2,395.65 2,379.92 2,395.65 0.0M
2023-05-17 2,387.65 2,387.65 2,379.92 2,379.92 0.0M
2023-05-16 2,382.35 2,387.65 2,382.35 2,387.65 0.0M
2023-05-13 2,384.86 2,384.86 2,382.35 2,382.35 0.0M
2023-05-12 2,388.32 2,388.32 2,384.86 2,384.86 0.0M
2023-05-11 2,381.22 2,388.32 2,381.22 2,388.32 0.0M
2023-05-10 2,386.75 2,386.75 2,381.22 2,381.22 0.0M
2023-05-09 2,385.90 2,386.75 2,385.90 2,386.75 0.0M
2023-05-06 2,358.94 2,385.90 2,358.94 2,385.90 0.0M
2023-05-05 2,372.84 2,372.84 2,358.94 2,358.94 0.0M
2023-05-04 2,380.67 2,380.67 2,372.84 2,372.84 0.0M
2023-05-03 2,395.77 2,395.77 2,380.67 2,380.67 0.0M
2023-05-02 2,397.55 2,397.55 2,395.77 2,395.77 0.0M
2023-04-29 2,384.30 2,397.55 2,384.30 2,397.55 0.0M
2023-04-28 2,360.85 2,384.30 2,360.85 2,384.30 0.0M
2023-04-27 2,370.51 2,370.51 2,360.85 2,360.85 0.0M
2023-04-26 2,384.63 2,384.63 2,370.51 2,370.51 0.0M
2023-04-25 2,383.24 2,384.63 2,383.24 2,384.63 0.0M
2023-04-22 2,381.83 2,383.24 2,381.83 2,383.24 0.0M
2023-04-21 2,387.52 2,387.52 2,381.83 2,381.83 0.0M
2023-04-20 2,389.09 2,389.09 2,387.52 2,387.52 0.0M
2023-04-19 2,389.01 2,389.09 2,389.01 2,389.09 0.0M
2023-04-18 2,385.04 2,389.01 2,385.04 2,389.01 0.0M
2023-04-15 2,386.37 2,386.37 2,385.04 2,385.04 0.0M
2023-04-14 2,368.51 2,386.37 2,368.51 2,386.37 0.0M
2023-04-13 2,376.20 2,376.20 2,368.51 2,368.51 0.0M
2023-04-12 2,375.44 2,376.20 2,375.44 2,376.20 0.0M
2023-04-11 2,372.68 2,375.44 2,372.68 2,375.44 0.0M
2023-04-07 2,367.01 2,372.68 2,367.01 2,372.68 0.0M
2023-04-06 2,371.21 2,371.21 2,367.01 2,367.01 0.0M
2023-04-05 2,377.97 2,377.97 2,371.21 2,371.21 0.0M
2023-04-04 2,372.26 2,377.97 2,372.26 2,377.97 0.0M
2023-04-01 2,354.22 2,372.26 2,354.22 2,372.26 0.0M
2023-03-31 2,347.85 2,354.22 2,347.85 2,354.22 0.0M
2023-03-30 2,332.15 2,347.85 2,332.15 2,347.85 0.0M
2023-03-29 2,333.85 2,333.85 2,332.15 2,332.15 0.0M
2023-03-28 2,331.54 2,333.85 2,331.54 2,333.85 0.0M
2023-03-25 2,322.48 2,331.54 2,322.48 2,331.54 0.0M
2023-03-24 2,320.78 2,322.48 2,320.78 2,322.48 0.0M
2023-03-23 2,338.45 2,338.45 2,320.78 2,320.78 0.0M
2023-03-22 2,321.36 2,338.45 2,321.36 2,338.45 0.0M
2023-03-21 2,310.13 2,321.36 2,310.13 2,321.36 0.0M
2023-03-18 2,323.95 2,323.95 2,310.13 2,310.13 0.0M
2023-03-17 2,301.86 2,323.95 2,301.86 2,323.95 0.0M
2023-03-16 2,309.06 2,309.06 2,301.86 2,301.86 0.0M
2023-03-15 2,294.08 2,309.06 2,294.08 2,309.06 0.0M
2023-03-14 2,289.42 2,294.08 2,289.42 2,294.08 0.0M
2023-03-11 2,306.19 2,306.19 2,289.42 2,289.42 0.0M
2023-03-10 2,330.55 2,330.55 2,306.19 2,306.19 0.0M
2023-03-09 2,328.31 2,330.55 2,328.31 2,330.55 0.0M
2023-03-08 2,348.15 2,348.15 2,328.31 2,328.31 0.0M
2023-03-07 2,346.37 2,348.15 2,346.37 2,348.15 0.0M
2023-03-04 2,327.11 2,346.37 2,327.11 2,346.37 0.0M
2023-03-03 2,317.70 2,327.11 2,317.70 2,327.11 0.0M
2023-03-02 2,320.39 2,320.39 2,317.70 2,317.70 0.0M
2023-03-01 2,326.60 2,326.60 2,320.39 2,320.39 0.0M
2023-02-28 2,320.91 2,326.60 2,320.91 2,326.60 0.0M
2023-02-25 2,331.61 2,331.61 2,320.91 2,320.91 0.0M
2023-02-24 2,326.89 2,331.61 2,326.89 2,331.61 0.0M
2023-02-23 2,328.67 2,328.67 2,326.89 2,326.89 0.0M
2023-02-22 2,349.91 2,349.91 2,328.67 2,328.67 0.0M
2023-02-18 2,351.39 2,351.39 2,349.91 2,349.91 0.0M
2023-02-17 2,367.30 2,367.30 2,351.39 2,351.39 0.0M
2023-02-16 2,362.16 2,367.30 2,362.16 2,367.30 0.0M
2023-02-15 2,364.77 2,364.77 2,362.16 2,362.16 0.0M
2023-02-14 2,351.72 2,364.77 2,351.72 2,364.77 0.0M
2023-02-11 2,349.79 2,351.72 2,349.79 2,351.72 0.0M
2023-02-10 2,362.01 2,362.01 2,349.79 2,349.79 0.0M
2023-02-09 2,369.85 2,369.85 2,362.01 2,362.01 0.0M
2023-02-08 2,355.26 2,369.85 2,355.26 2,369.85 0.0M
2023-02-07 2,361.25 2,361.25 2,355.26 2,355.26 0.0M
2023-02-04 2,368.44 2,368.44 2,361.25 2,361.25 0.0M
2023-02-03 2,360.38 2,368.44 2,360.38 2,368.44 0.0M
2023-02-02 2,345.75 2,360.38 2,345.75 2,360.38 0.0M
2023-02-01 2,333.21 2,345.75 2,333.21 2,345.75 0.0M
2023-01-31 2,344.27 2,344.27 2,333.21 2,333.21 0.0M
2023-01-28 2,339.79 2,344.27 2,339.79 2,344.27 0.0M
2023-01-27 2,328.16 2,339.79 2,328.16 2,339.79 0.0M
2023-01-26 2,330.75 2,330.75 2,328.16 2,328.16 0.0M
2023-01-25 2,327.28 2,330.75 2,327.28 2,330.75 0.0M
2023-01-24 2,314.34 2,327.28 2,314.34 2,327.28 0.0M
2023-01-21 2,294.63 2,314.34 2,294.63 2,314.34 0.0M
2023-01-20 2,302.11 2,302.11 2,294.63 2,294.63 0.0M
2023-01-19 2,318.20 2,318.20 2,302.11 2,302.11 0.0M
2023-01-18 2,318.81 2,318.81 2,318.20 2,318.20 0.0M
2023-01-14 2,313.48 2,318.81 2,313.48 2,318.81 0.0M
2023-01-13 2,308.31 2,313.48 2,308.31 2,313.48 0.0M
2023-01-12 2,294.93 2,308.31 2,294.93 2,308.31 0.0M
2023-01-11 2,284.82 2,294.93 2,284.82 2,294.93 0.0M
2023-01-10 2,285.71 2,285.71 2,284.82 2,284.82 0.0M
2023-01-07 2,258.46 2,285.71 2,258.46 2,285.71 0.0M
2023-01-06 2,271.61 2,271.61 2,258.46 2,258.46 0.0M
2023-01-05 2,259.96 2,271.61 2,259.96 2,271.61 0.0M
2023-01-04 2,266.12 2,266.12 2,259.96 2,259.96 0.0M