CBOE S&P 500 15% Buffer Protect December (SPRF12)

SPRF12
🏛️ 美国 →
3,321.96
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
2022-12-31 2,310.41 2,310.49 2,310.41 2,310.49 0.0M
2022-12-30 2,289.61 2,310.41 2,289.61 2,310.41 0.0M
2022-12-29 2,303.95 2,303.95 2,289.61 2,289.61 0.0M
2022-12-28 2,311.26 2,311.26 2,303.95 2,303.95 0.0M
2022-12-24 2,299.18 2,311.26 2,299.18 2,311.26 0.0M
2022-12-23 2,323.98 2,323.98 2,299.18 2,299.18 0.0M
2022-12-22 2,298.78 2,323.98 2,298.78 2,323.98 0.0M
2022-12-21 2,294.37 2,298.78 2,294.37 2,298.78 0.0M
2022-12-20 2,306.60 2,306.60 2,294.37 2,294.37 0.0M
2022-12-17 2,320.48 2,320.48 2,306.60 2,306.60 0.0M
2022-12-16 2,361.71 2,361.71 2,320.48 2,320.48 0.0M
2022-12-15 2,363.45 2,363.45 2,361.71 2,361.71 0.0M
2022-12-14 2,350.65 2,363.45 2,350.65 2,363.45 0.0M
2022-12-13 2,334.08 2,350.65 2,334.08 2,350.65 0.0M
2022-12-10 2,341.62 2,341.62 2,334.08 2,334.08 0.0M
2022-12-09 2,333.05 2,341.62 2,333.05 2,341.62 0.0M
2022-12-08 2,335.01 2,335.01 2,333.05 2,333.05 0.0M
2022-12-07 2,355.41 2,355.41 2,335.01 2,335.01 0.0M
2022-12-06 2,377.66 2,377.66 2,355.41 2,355.41 0.0M
2022-12-03 2,378.90 2,378.90 2,377.66 2,377.66 0.0M
2022-12-02 2,380.03 2,380.03 2,378.90 2,378.90 0.0M
2022-12-01 2,378.39 2,380.03 2,378.39 2,380.03 0.0M
2022-11-30 2,383.01 2,383.01 2,378.39 2,378.39 0.0M
2022-11-29 2,377.84 2,383.01 2,377.84 2,383.01 0.0M
2022-11-26 2,376.98 2,377.84 2,376.98 2,377.84 0.0M
2022-11-25 2,374.62 2,376.98 2,374.62 2,376.98 0.0M
2022-11-24 2,374.62 2,376.98 2,374.62 2,376.98 0.0M
2022-11-23 2,369.02 2,374.62 2,369.02 2,374.62 0.0M
2022-11-22 2,366.21 2,369.02 2,366.21 2,369.02 0.0M
2022-11-19 2,363.61 2,366.21 2,363.61 2,366.21 0.0M
2022-11-18 2,358.74 2,363.61 2,358.74 2,363.61 0.0M
2022-11-17 2,355.48 2,360.22 2,355.48 2,358.74 0.0M
2022-11-16 2,355.48 2,360.22 2,355.48 2,360.22 0.0M
2022-11-15 2,358.75 2,358.75 2,355.48 2,355.48 0.0M
2022-11-12 2,349.00 2,358.75 2,349.00 2,358.75 0.0M
2022-11-11 2,289.81 2,349.00 2,289.81 2,349.00 0.0M
2022-11-10 2,311.56 2,311.56 2,289.81 2,289.81 0.0M
2022-11-09 2,307.54 2,311.56 2,307.54 2,311.56 0.0M
2022-11-08 2,294.04 2,307.54 2,294.04 2,307.54 0.0M
2022-11-05 2,273.32 2,294.04 2,273.32 2,294.04 0.0M
2022-11-04 2,283.41 2,283.41 2,273.32 2,273.32 0.0M
2022-11-03 2,311.54 2,311.54 2,283.41 2,283.41 0.0M
2022-11-02 2,314.53 2,314.53 2,311.54 2,311.54 0.0M
2022-11-01 2,319.92 2,319.92 2,319.92 2,314.53 0.0M
2022-10-29 2,281.38 2,319.92 2,281.38 2,319.92 0.0M
2022-10-28 2,298.55 2,298.55 2,281.38 2,281.38 0.0M
2022-10-27 2,296.27 2,298.55 2,296.27 2,298.55 0.0M
2022-10-26 2,281.03 2,296.27 2,281.03 2,296.27 0.0M
2022-10-25 2,266.86 2,281.03 2,266.86 2,281.03 0.0M
2022-10-22 2,241.07 2,266.86 2,241.07 2,266.86 0.0M
2022-10-21 2,247.86 2,247.86 2,241.07 2,241.07 0.0M
2022-10-20 2,257.83 2,257.83 2,247.86 2,247.86 0.0M
2022-10-19 2,239.23 2,257.83 2,239.23 2,257.83 0.0M
2022-10-18 2,204.66 2,239.23 2,204.66 2,239.23 0.0M
2022-10-15 2,230.34 2,230.34 2,204.66 2,204.66 0.0M
2022-10-14 2,196.36 2,230.34 2,196.36 2,230.34 0.0M
2022-10-13 2,199.13 2,199.13 2,196.36 2,196.36 0.0M
2022-10-12 2,210.20 2,210.20 2,199.13 2,199.13 0.0M
2022-10-11 2,219.33 2,219.33 2,210.20 2,210.20 0.0M
2022-10-08 2,257.52 2,257.52 2,219.33 2,219.33 0.0M
2022-10-07 2,271.07 2,271.07 2,257.52 2,257.52 0.0M
2022-10-06 2,269.59 2,271.07 2,269.59 2,271.07 0.0M
2022-10-05 2,235.04 2,269.59 2,235.04 2,269.59 0.0M
2022-10-04 2,211.27 2,235.04 2,211.27 2,235.04 0.0M
2022-10-01 2,215.99 2,215.99 2,211.27 2,211.27 0.0M
2022-09-30 2,243.48 2,243.48 2,215.99 2,215.99 0.0M
2022-09-29 2,215.68 2,243.48 2,215.68 2,243.48 0.0M
2022-09-28 2,217.17 2,217.17 2,215.68 2,215.68 0.0M
2022-09-27 2,231.00 2,231.00 2,217.17 2,217.17 0.0M
2022-09-24 2,252.07 2,252.07 2,231.00 2,231.00 0.0M
2022-09-23 2,255.98 2,255.98 2,252.07 2,252.07 0.0M
2022-09-22 2,278.34 2,278.34 2,255.98 2,255.98 0.0M
2022-09-21 2,294.52 2,294.52 2,278.34 2,278.34 0.0M
2022-09-20 2,280.63 2,294.52 2,280.63 2,294.52 0.0M
2022-09-17 2,287.17 2,287.17 2,280.63 2,280.63 0.0M
2022-09-16 2,299.14 2,299.14 2,287.17 2,287.17 0.0M
2022-09-15 2,292.80 2,299.14 2,292.80 2,299.14 0.0M
2022-09-14 2,328.62 2,328.62 2,292.80 2,292.80 0.0M
2022-09-13 2,320.87 2,328.62 2,320.87 2,328.62 0.0M
2022-09-10 2,306.25 2,320.87 2,306.25 2,320.87 0.0M
2022-09-09 2,298.14 2,306.25 2,298.14 2,306.25 0.0M
2022-09-08 2,279.72 2,298.14 2,279.72 2,298.14 0.0M
2022-09-07 2,285.16 2,285.16 2,279.72 2,279.72 0.0M
2022-09-03 2,290.53 2,290.53 2,285.16 2,285.16 0.0M
2022-09-02 2,286.42 2,290.53 2,286.42 2,290.53 0.0M
2022-09-01 2,290.73 2,290.73 2,286.42 2,286.42 0.0M
2022-08-31 2,300.11 2,300.11 2,290.73 2,290.73 0.0M
2022-08-30 2,306.34 2,306.34 2,300.11 2,300.11 0.0M
2022-08-27 2,334.94 2,334.94 2,306.34 2,306.34 0.0M
2022-08-26 2,324.20 2,334.94 2,324.20 2,334.94 0.0M
2022-08-25 2,319.02 2,324.20 2,319.02 2,324.20 0.0M
2022-08-24 2,321.81 2,321.81 2,319.02 2,319.02 0.0M
2022-08-23 2,340.07 2,340.07 2,321.81 2,321.81 0.0M
2022-08-20 2,352.60 2,352.60 2,340.07 2,340.07 0.0M
2022-08-19 2,351.27 2,352.60 2,351.27 2,352.60 0.0M
2022-08-18 2,356.78 2,356.78 2,351.27 2,351.27 0.0M
2022-08-17 2,354.71 2,356.78 2,354.71 2,356.78 0.0M
2022-08-16 2,351.66 2,354.71 2,351.66 2,354.71 0.0M
2022-08-13 2,335.80 2,351.66 2,335.80 2,351.66 0.0M
2022-08-12 2,321.90 2,335.80 2,321.90 2,335.80 0.0M
2022-08-11 2,321.90 2,334.94 2,321.90 2,334.94 0.0M
2022-08-10 2,321.90 2,321.90 2,315.69 2,315.69 0.0M
2022-08-09 2,321.90 2,321.90 2,320.15 2,320.15 0.0M
2022-08-06 2,321.90 2,321.90 2,318.88 2,318.88 0.0M
2022-08-05 2,321.90 2,321.90 2,320.86 2,320.86 0.0M
2022-08-04 2,305.33 2,321.90 2,305.33 2,321.90 0.0M
2022-08-03 2,312.94 2,312.94 2,305.33 2,305.33 0.0M
2022-08-02 2,317.36 2,317.36 2,312.94 2,312.94 0.0M
2022-07-30 2,308.61 2,317.36 2,308.61 2,317.36 0.0M
2022-07-29 2,291.16 2,308.61 2,291.16 2,308.61 0.0M
2022-07-28 2,267.33 2,291.16 2,267.33 2,291.16 0.0M
2022-07-27 2,279.21 2,279.21 2,267.33 2,267.33 0.0M
2022-07-26 2,274.46 2,279.21 2,274.46 2,279.21 0.0M
2022-07-23 2,279.86 2,279.86 2,274.46 2,274.46 0.0M
2022-07-22 2,269.41 2,279.86 2,269.41 2,279.86 0.0M
2022-07-21 2,265.33 2,269.41 2,265.33 2,269.41 0.0M
2022-07-20 2,239.03 2,265.33 2,239.03 2,265.33 0.0M
2022-07-19 2,245.68 2,245.68 2,239.03 2,239.03 0.0M
2022-07-16 2,225.02 2,245.68 2,225.02 2,245.68 0.0M
2022-07-15 2,228.46 2,228.46 2,225.02 2,225.02 0.0M
2022-07-14 2,230.84 2,230.84 2,228.46 2,228.46 0.0M
2022-07-13 2,241.54 2,241.54 2,230.84 2,230.84 0.0M
2022-07-12 2,253.71 2,253.71 2,241.54 2,241.54 0.0M
2022-07-09 2,250.58 2,253.71 2,250.58 2,253.71 0.0M
2022-07-08 2,237.34 2,250.58 2,237.34 2,250.58 0.0M
2022-07-07 2,232.32 2,237.34 2,232.32 2,237.34 0.0M
2022-07-06 2,228.75 2,232.32 2,228.75 2,232.32 0.0M
2022-07-02 2,214.39 2,228.75 2,214.39 2,228.75 0.0M
2022-07-01 2,225.38 2,225.38 2,214.39 2,214.39 0.0M
2022-06-30 2,226.06 2,226.06 2,225.38 2,225.38 0.0M
2022-06-29 2,249.26 2,249.26 2,226.06 2,226.06 0.0M
2022-06-28 2,247.96 2,249.26 2,247.96 2,249.26 0.0M
2022-06-25 2,213.98 2,247.96 2,213.98 2,247.96 0.0M
2022-06-24 2,207.75 2,213.98 2,207.75 2,213.98 0.0M
2022-06-23 2,205.12 2,207.75 2,205.12 2,207.75 0.0M
2022-06-22 2,179.12 2,205.12 2,179.12 2,205.12 0.0M
2022-06-18 2,172.60 2,179.12 2,172.60 2,179.12 0.0M
2022-06-17 2,211.56 2,211.56 2,172.60 2,172.60 0.0M
2022-06-16 2,192.00 2,211.56 2,192.00 2,211.56 0.0M
2022-06-15 2,192.96 2,192.96 2,192.00 2,192.00 0.0M
2022-06-14 2,241.28 2,241.28 2,192.96 2,192.96 0.0M
2022-06-11 2,273.46 2,273.46 2,241.28 2,241.28 0.0M
2022-06-10 2,298.77 2,298.77 2,273.46 2,273.46 0.0M
2022-06-09 2,307.91 2,307.91 2,298.77 2,298.77 0.0M
2022-06-08 2,297.31 2,307.91 2,297.31 2,307.91 0.0M
2022-06-07 2,296.11 2,297.31 2,296.11 2,297.31 0.0M
2022-06-04 2,310.73 2,310.73 2,296.11 2,296.11 0.0M
2022-06-03 2,291.42 2,310.73 2,291.42 2,310.73 0.0M
2022-06-02 2,298.80 2,298.80 2,291.42 2,291.42 0.0M
2022-06-01 2,308.09 2,308.09 2,298.80 2,298.80 0.0M
2022-05-28 2,274.67 2,308.09 2,274.67 2,308.09 0.0M
2022-05-27 2,253.82 2,274.67 2,253.82 2,274.67 0.0M
2022-05-26 2,245.75 2,253.82 2,245.75 2,253.82 0.0M
2022-05-25 2,253.33 2,253.33 2,245.75 2,245.75 0.0M
2022-05-24 2,230.32 2,253.33 2,230.32 2,253.33 0.0M
2022-05-21 2,230.11 2,230.32 2,230.11 2,230.32 0.0M
2022-05-20 2,229.48 2,230.11 2,229.48 2,230.11 0.0M
2022-05-19 2,284.13 2,284.13 2,229.48 2,229.48 0.0M
2022-05-18 2,259.14 2,284.13 2,259.14 2,284.13 0.0M
2022-05-17 2,259.40 2,259.40 2,259.14 2,259.14 0.0M
2022-05-14 2,230.08 2,259.40 2,230.08 2,259.40 0.0M
2022-05-13 2,236.46 2,236.46 2,230.08 2,230.08 0.0M
2022-05-12 2,247.94 2,247.94 2,236.46 2,236.46 0.0M
2022-05-11 2,248.67 2,248.67 2,247.94 2,247.94 0.0M
2022-05-10 2,280.11 2,280.11 2,248.67 2,248.67 0.0M
2022-05-07 2,291.72 2,291.72 2,280.11 2,280.11 0.0M
2022-05-06 2,331.97 2,331.97 2,291.72 2,291.72 0.0M
2022-05-05 2,299.35 2,331.97 2,299.35 2,331.97 0.0M
2022-05-04 2,289.67 2,299.35 2,289.67 2,299.35 0.0M
2022-05-03 2,286.95 2,289.67 2,286.95 2,289.67 0.0M
2022-04-30 2,321.89 2,321.89 2,286.95 2,286.95 0.0M
2022-04-29 2,302.88 2,321.89 2,302.88 2,321.89 0.0M
2022-04-28 2,291.61 2,302.88 2,291.61 2,302.88 0.0M
2022-04-27 2,332.43 2,332.43 2,291.61 2,291.61 0.0M
2022-04-26 2,320.60 2,332.43 2,320.60 2,332.43 0.0M
2022-04-23 2,360.14 2,360.14 2,320.60 2,320.60 0.0M
2022-04-22 2,383.68 2,383.68 2,360.14 2,360.14 0.0M
2022-04-21 2,375.43 2,383.68 2,375.43 2,383.68 0.0M
2022-04-20 2,366.50 2,375.43 2,366.50 2,375.43 0.0M
2022-04-19 2,359.89 2,366.50 2,359.89 2,366.50 0.0M
2022-04-16 2,374.96 2,374.96 2,359.89 2,359.89 0.0M
2022-04-15 2,374.96 2,374.96 2,359.89 2,359.89 0.0M
2022-04-14 2,362.19 2,374.96 2,362.19 2,374.96 0.0M
2022-04-13 2,364.87 2,364.87 2,362.19 2,362.19 0.0M
2022-04-12 2,386.05 2,386.05 2,364.87 2,364.87 0.0M
2022-04-09 2,388.64 2,388.64 2,386.05 2,386.05 0.0M
2022-04-08 2,382.76 2,388.64 2,382.76 2,388.64 0.0M
2022-04-07 2,395.62 2,395.62 2,382.76 2,382.76 0.0M
2022-04-06 2,410.19 2,410.19 2,395.62 2,395.62 0.0M
2022-04-05 2,398.21 2,410.19 2,398.21 2,410.19 0.0M
2022-04-02 2,399.77 2,399.77 2,398.21 2,398.21 0.0M
2022-04-01 2,414.70 2,414.70 2,399.77 2,399.77 0.0M
2022-03-31 2,418.80 2,418.80 2,414.70 2,414.70 0.0M
2022-03-30 2,406.25 2,418.80 2,406.25 2,418.80 0.0M
2022-03-29 2,397.53 2,406.25 2,397.53 2,406.25 0.0M
2022-03-26 2,391.81 2,397.53 2,391.81 2,397.53 0.0M
2022-03-25 2,374.57 2,391.81 2,374.57 2,391.81 0.0M
2022-03-24 2,389.58 2,389.58 2,374.57 2,374.57 0.0M
2022-03-23 2,376.24 2,389.58 2,376.24 2,389.58 0.0M
2022-03-22 2,376.77 2,376.77 2,376.24 2,376.24 0.0M
2022-03-19 2,357.56 2,376.77 2,357.56 2,376.77 0.0M
2022-03-18 2,344.09 2,357.56 2,344.09 2,357.56 0.0M
2022-03-17 2,313.39 2,344.09 2,313.39 2,344.09 0.0M
2022-03-16 2,288.77 2,313.39 2,288.77 2,313.39 0.0M
2022-03-15 2,297.75 2,297.75 2,288.77 2,288.77 0.0M
2022-03-12 2,313.90 2,313.90 2,297.75 2,297.75 0.0M
2022-03-11 2,317.81 2,317.81 2,313.90 2,313.90 0.0M
2022-03-10 2,283.41 2,317.81 2,283.41 2,317.81 0.0M
2022-03-09 2,290.77 2,290.77 2,283.41 2,283.41 0.0M
2022-03-08 2,334.19 2,334.19 2,290.77 2,290.77 0.0M
2022-03-05 2,343.13 2,343.13 2,334.19 2,334.19 0.0M
2022-03-04 2,347.08 2,347.08 2,343.13 2,343.13 0.0M
2022-03-03 2,329.10 2,347.08 2,329.10 2,347.08 0.0M
2022-03-02 2,346.33 2,346.33 2,329.10 2,329.10 0.0M
2022-03-01 2,350.56 2,350.56 2,346.33 2,346.33 0.0M
2022-02-26 2,321.52 2,350.56 2,321.52 2,350.56 0.0M
2022-02-25 2,303.21 2,321.52 2,303.21 2,321.52 0.0M
2022-02-24 2,331.59 2,331.59 2,303.21 2,303.21 0.0M
2022-02-23 2,339.89 2,339.89 2,331.59 2,331.59 0.0M
2022-02-19 2,346.70 2,346.70 2,339.89 2,339.89 0.0M
2022-02-18 2,372.83 2,372.83 2,346.70 2,346.70 0.0M
2022-02-17 2,368.22 2,372.83 2,368.22 2,372.83 0.0M
2022-02-16 2,350.37 2,368.22 2,350.37 2,368.22 0.0M
2022-02-15 2,355.04 2,355.04 2,350.37 2,350.37 0.0M
2022-02-12 2,376.79 2,376.79 2,355.04 2,355.04 0.0M
2022-02-11 2,403.23 2,403.23 2,376.79 2,376.79 0.0M
2022-02-10 2,386.89 2,403.23 2,386.89 2,403.23 0.0M
2022-02-09 2,378.62 2,386.89 2,378.62 2,386.89 0.0M
2022-02-08 2,376.14 2,378.62 2,376.14 2,378.62 0.0M
2022-02-05 2,383.00 2,383.00 2,376.14 2,376.14 0.0M
2022-02-04 2,396.25 2,396.25 2,383.00 2,383.00 0.0M
2022-02-03 2,392.11 2,396.25 2,392.11 2,396.25 0.0M
2022-02-02 2,381.50 2,392.11 2,381.50 2,392.11 0.0M
2022-02-01 2,357.44 2,381.50 2,357.44 2,381.50 0.0M
2022-01-29 2,333.12 2,357.44 2,333.12 2,357.44 0.0M
2022-01-28 2,333.62 2,333.62 2,333.12 2,333.12 0.0M
2022-01-27 2,330.81 2,333.62 2,330.81 2,333.62 0.0M
2022-01-26 2,351.60 2,351.60 2,330.81 2,330.81 0.0M
2022-01-25 2,346.15 2,351.60 2,346.15 2,351.60 0.0M
2022-01-22 2,372.02 2,372.02 2,346.15 2,346.15 0.0M
2022-01-21 2,385.27 2,385.27 2,372.02 2,372.02 0.0M
2022-01-20 2,394.96 2,394.96 2,385.27 2,385.27 0.0M
2022-01-19 2,416.64 2,416.64 2,394.96 2,394.96 0.0M
2022-01-15 2,413.33 2,416.64 2,413.33 2,416.64 0.0M
2022-01-14 2,428.61 2,428.61 2,413.33 2,413.33 0.0M
2022-01-13 2,424.20 2,428.61 2,424.20 2,428.61 0.0M
2022-01-12 2,414.28 2,424.20 2,414.28 2,424.20 0.0M
2022-01-11 2,415.84 2,415.84 2,414.28 2,414.28 0.0M
2022-01-08 2,417.88 2,417.88 2,415.84 2,415.84 0.0M
2022-01-07 2,418.46 2,418.46 2,417.88 2,417.88 0.0M
2022-01-06 2,436.14 2,436.14 2,418.46 2,418.46 0.0M
2022-01-05 2,436.36 2,436.36 2,436.14 2,436.14 0.0M
2022-01-01 2,432.74 2,435.18 2,432.74 2,435.18 0.0M