CBOE S&P 500 15% Buffer Protect February (SPRF02)

SPRF02
🏛️ 美国 →
3,345.33
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 2,331.59 2,331.59 2,331.53 2,331.53 0.0M
2022-12-30 2,313.92 2,331.59 2,313.92 2,331.59 0.0M
2022-12-29 2,326.55 2,326.55 2,313.92 2,313.92 0.0M
2022-12-28 2,328.64 2,328.64 2,326.55 2,326.55 0.0M
2022-12-24 2,317.07 2,328.64 2,317.07 2,328.64 0.0M
2022-12-23 2,335.42 2,335.42 2,317.07 2,317.07 0.0M
2022-12-22 2,317.25 2,335.42 2,317.25 2,335.42 0.0M
2022-12-21 2,312.80 2,317.25 2,312.80 2,317.25 0.0M
2022-12-20 2,317.51 2,317.51 2,312.80 2,312.80 0.0M
2022-12-17 2,326.78 2,326.78 2,317.51 2,317.51 0.0M
2022-12-16 2,349.18 2,349.18 2,326.78 2,326.78 0.0M
2022-12-15 2,345.96 2,349.18 2,345.96 2,349.18 0.0M
2022-12-14 2,335.06 2,345.96 2,335.06 2,345.96 0.0M
2022-12-13 2,326.22 2,335.06 2,326.22 2,335.06 0.0M
2022-12-10 2,328.36 2,328.36 2,326.22 2,326.22 0.0M
2022-12-09 2,323.48 2,328.36 2,323.48 2,328.36 0.0M
2022-12-08 2,327.13 2,327.13 2,323.48 2,323.48 0.0M
2022-12-07 2,334.70 2,334.70 2,327.13 2,327.13 0.0M
2022-12-06 2,348.41 2,348.41 2,334.70 2,334.70 0.0M
2022-12-03 2,343.46 2,348.41 2,343.46 2,348.41 0.0M
2022-12-02 2,343.80 2,343.80 2,343.46 2,343.46 0.0M
2022-12-01 2,322.44 2,343.80 2,322.44 2,343.80 0.0M
2022-11-30 2,323.66 2,323.66 2,322.44 2,322.44 0.0M
2022-11-29 2,334.05 2,334.05 2,323.66 2,323.66 0.0M
2022-11-26 2,334.98 2,334.98 2,334.05 2,334.05 0.0M
2022-11-25 2,328.11 2,334.98 2,328.11 2,334.98 0.0M
2022-11-24 2,328.11 2,334.98 2,328.11 2,334.98 0.0M
2022-11-23 2,317.61 2,328.11 2,317.61 2,328.11 0.0M
2022-11-22 2,316.82 2,317.61 2,316.82 2,317.61 0.0M
2022-11-19 2,311.98 2,316.82 2,311.98 2,316.82 0.0M
2022-11-18 2,318.89 2,318.89 2,311.98 2,311.98 0.0M
2022-11-17 2,314.11 2,318.89 2,314.11 2,318.89 0.0M
2022-11-16 2,314.11 2,317.06 2,314.11 2,317.06 0.0M
2022-11-15 2,318.75 2,318.75 2,314.11 2,314.11 0.0M
2022-11-12 2,309.71 2,318.75 2,309.71 2,318.75 0.0M
2022-11-11 2,259.21 2,309.71 2,259.21 2,309.71 0.0M
2022-11-10 2,276.32 2,276.32 2,259.21 2,259.21 0.0M
2022-11-09 2,278.87 2,278.87 2,276.32 2,276.32 0.0M
2022-11-08 2,261.01 2,278.87 2,261.01 2,278.87 0.0M
2022-11-05 2,245.74 2,261.01 2,245.74 2,261.01 0.0M
2022-11-04 2,254.78 2,254.78 2,245.74 2,245.74 0.0M
2022-11-03 2,278.96 2,278.96 2,254.78 2,254.78 0.0M
2022-11-02 2,283.97 2,283.97 2,278.96 2,278.96 0.0M
2022-11-01 2,288.68 2,288.68 2,288.68 2,283.97 0.0M
2022-10-29 2,254.33 2,288.68 2,254.33 2,288.68 0.0M
2022-10-28 2,267.28 2,267.28 2,254.33 2,254.33 0.0M
2022-10-27 2,269.31 2,269.31 2,267.28 2,267.28 0.0M
2022-10-26 2,254.50 2,269.31 2,254.50 2,269.31 0.0M
2022-10-25 2,241.43 2,254.50 2,241.43 2,254.50 0.0M
2022-10-22 2,218.99 2,241.43 2,218.99 2,241.43 0.0M
2022-10-21 2,223.71 2,223.71 2,218.99 2,218.99 0.0M
2022-10-20 2,234.23 2,234.23 2,223.71 2,223.71 0.0M
2022-10-19 2,219.02 2,234.23 2,219.02 2,234.23 0.0M
2022-10-18 2,187.74 2,219.02 2,187.74 2,219.02 0.0M
2022-10-15 2,212.35 2,212.35 2,187.74 2,187.74 0.0M
2022-10-14 2,183.82 2,212.35 2,183.82 2,212.35 0.0M
2022-10-13 2,184.22 2,184.22 2,183.82 2,183.82 0.0M
2022-10-12 2,194.47 2,194.47 2,184.22 2,184.22 0.0M
2022-10-11 2,201.98 2,201.98 2,194.47 2,194.47 0.0M
2022-10-08 2,232.60 2,232.60 2,201.98 2,201.98 0.0M
2022-10-07 2,247.69 2,247.69 2,232.60 2,232.60 0.0M
2022-10-06 2,246.57 2,247.69 2,246.57 2,247.69 0.0M
2022-10-05 2,216.51 2,246.57 2,216.51 2,246.57 0.0M
2022-10-04 2,188.19 2,216.51 2,188.19 2,216.51 0.0M
2022-10-01 2,199.22 2,199.22 2,188.19 2,188.19 0.0M
2022-09-30 2,223.17 2,223.17 2,199.22 2,199.22 0.0M
2022-09-29 2,198.75 2,223.17 2,198.75 2,223.17 0.0M
2022-09-28 2,199.66 2,199.66 2,198.75 2,198.75 0.0M
2022-09-27 2,213.63 2,213.63 2,199.66 2,199.66 0.0M
2022-09-24 2,233.36 2,233.36 2,213.63 2,213.63 0.0M
2022-09-23 2,239.09 2,239.09 2,233.36 2,233.36 0.0M
2022-09-22 2,258.81 2,258.81 2,239.09 2,239.09 0.0M
2022-09-21 2,269.80 2,269.80 2,258.81 2,258.81 0.0M
2022-09-20 2,260.40 2,269.80 2,260.40 2,269.80 0.0M
2022-09-17 2,267.86 2,267.86 2,260.40 2,260.40 0.0M
2022-09-16 2,281.01 2,281.01 2,267.86 2,267.86 0.0M
2022-09-15 2,274.04 2,281.01 2,274.04 2,281.01 0.0M
2022-09-14 2,321.34 2,321.34 2,274.04 2,274.04 0.0M
2022-09-13 2,307.48 2,321.34 2,307.48 2,321.34 0.0M
2022-09-10 2,293.86 2,307.48 2,293.86 2,307.48 0.0M
2022-09-09 2,284.32 2,293.86 2,284.32 2,293.86 0.0M
2022-09-08 2,264.50 2,284.32 2,264.50 2,284.32 0.0M
2022-09-07 2,270.68 2,270.68 2,264.50 2,264.50 0.0M
2022-09-03 2,276.78 2,276.78 2,270.68 2,270.68 0.0M
2022-09-02 2,275.76 2,276.78 2,275.76 2,276.78 0.0M
2022-09-01 2,282.35 2,282.35 2,275.76 2,275.76 0.0M
2022-08-31 2,289.64 2,289.64 2,282.35 2,282.35 0.0M
2022-08-30 2,298.08 2,298.08 2,289.64 2,289.64 0.0M
2022-08-27 2,335.59 2,335.59 2,298.08 2,298.08 0.0M
2022-08-26 2,322.13 2,335.59 2,322.13 2,335.59 0.0M
2022-08-25 2,318.68 2,322.13 2,318.68 2,322.13 0.0M
2022-08-24 2,320.44 2,320.44 2,318.68 2,318.68 0.0M
2022-08-23 2,345.98 2,345.98 2,320.44 2,320.44 0.0M
2022-08-20 2,363.10 2,363.10 2,345.98 2,345.98 0.0M
2022-08-19 2,358.17 2,363.10 2,358.17 2,363.10 0.0M
2022-08-18 2,363.64 2,363.64 2,358.17 2,358.17 0.0M
2022-08-17 2,360.23 2,363.64 2,360.23 2,363.64 0.0M
2022-08-16 2,355.26 2,360.23 2,355.26 2,360.23 0.0M
2022-08-13 2,337.92 2,355.26 2,337.92 2,355.26 0.0M
2022-08-12 2,319.55 2,337.92 2,319.55 2,337.92 0.0M
2022-08-11 2,319.55 2,336.64 2,319.55 2,336.64 0.0M
2022-08-10 2,319.55 2,319.55 2,313.23 2,313.23 0.0M
2022-08-09 2,319.55 2,319.55 2,318.60 2,318.60 0.0M
2022-08-06 2,319.55 2,319.55 2,318.18 2,318.18 0.0M
2022-08-05 2,319.55 2,319.99 2,319.55 2,319.99 0.0M
2022-08-04 2,301.43 2,319.55 2,301.43 2,319.55 0.0M
2022-08-03 2,311.32 2,311.32 2,301.43 2,301.43 0.0M
2022-08-02 2,314.52 2,314.52 2,311.32 2,311.32 0.0M
2022-07-30 2,298.70 2,314.52 2,298.70 2,314.52 0.0M
2022-07-29 2,283.00 2,298.70 2,283.00 2,298.70 0.0M
2022-07-28 2,258.23 2,283.00 2,258.23 2,283.00 0.0M
2022-07-27 2,269.25 2,269.25 2,258.23 2,258.23 0.0M
2022-07-26 2,265.76 2,269.25 2,265.76 2,269.25 0.0M
2022-07-23 2,271.79 2,271.79 2,265.76 2,265.76 0.0M
2022-07-22 2,261.65 2,271.79 2,261.65 2,271.79 0.0M
2022-07-21 2,256.04 2,261.65 2,256.04 2,261.65 0.0M
2022-07-20 2,227.34 2,256.04 2,227.34 2,256.04 0.0M
2022-07-19 2,235.06 2,235.06 2,227.34 2,227.34 0.0M
2022-07-16 2,214.30 2,235.06 2,214.30 2,235.06 0.0M
2022-07-15 2,213.42 2,214.30 2,213.42 2,214.30 0.0M
2022-07-14 2,220.85 2,220.85 2,213.42 2,213.42 0.0M
2022-07-13 2,233.20 2,233.20 2,220.85 2,220.85 0.0M
2022-07-12 2,244.95 2,244.95 2,233.20 2,233.20 0.0M
2022-07-09 2,242.92 2,244.95 2,242.92 2,244.95 0.0M
2022-07-08 2,228.49 2,242.92 2,228.49 2,242.92 0.0M
2022-07-07 2,223.84 2,228.49 2,223.84 2,228.49 0.0M
2022-07-06 2,220.82 2,223.84 2,220.82 2,223.84 0.0M
2022-07-02 2,205.48 2,220.82 2,205.48 2,220.82 0.0M
2022-07-01 2,216.94 2,216.94 2,205.48 2,205.48 0.0M
2022-06-30 2,219.03 2,219.03 2,216.94 2,216.94 0.0M
2022-06-29 2,242.47 2,242.47 2,219.03 2,219.03 0.0M
2022-06-28 2,241.53 2,242.47 2,241.53 2,242.47 0.0M
2022-06-25 2,206.60 2,241.53 2,206.60 2,241.53 0.0M
2022-06-24 2,200.18 2,206.60 2,200.18 2,206.60 0.0M
2022-06-23 2,199.96 2,200.18 2,199.96 2,200.18 0.0M
2022-06-22 2,172.22 2,199.96 2,172.22 2,199.96 0.0M
2022-06-18 2,169.41 2,172.22 2,169.41 2,172.22 0.0M
2022-06-17 2,205.08 2,205.08 2,169.41 2,169.41 0.0M
2022-06-16 2,181.08 2,205.08 2,181.08 2,205.08 0.0M
2022-06-15 2,184.79 2,184.79 2,181.08 2,181.08 0.0M
2022-06-14 2,238.14 2,238.14 2,184.79 2,184.79 0.0M
2022-06-11 2,270.86 2,270.86 2,238.14 2,238.14 0.0M
2022-06-10 2,300.20 2,300.20 2,270.86 2,270.86 0.0M
2022-06-09 2,310.57 2,310.57 2,300.20 2,300.20 0.0M
2022-06-08 2,299.47 2,310.57 2,299.47 2,310.57 0.0M
2022-06-07 2,297.46 2,299.47 2,297.46 2,299.47 0.0M
2022-06-04 2,313.05 2,313.05 2,297.46 2,297.46 0.0M
2022-06-03 2,292.45 2,313.05 2,292.45 2,313.05 0.0M
2022-06-02 2,300.62 2,300.62 2,292.45 2,292.45 0.0M
2022-06-01 2,310.44 2,310.44 2,300.62 2,300.62 0.0M
2022-05-28 2,276.70 2,310.44 2,276.70 2,310.44 0.0M
2022-05-27 2,255.36 2,276.70 2,255.36 2,276.70 0.0M
2022-05-26 2,244.33 2,255.36 2,244.33 2,255.36 0.0M
2022-05-25 2,253.05 2,253.05 2,244.33 2,244.33 0.0M
2022-05-24 2,229.54 2,253.05 2,229.54 2,253.05 0.0M
2022-05-21 2,229.42 2,229.54 2,229.42 2,229.54 0.0M
2022-05-20 2,229.82 2,229.82 2,229.42 2,229.42 0.0M
2022-05-19 2,286.24 2,286.24 2,229.82 2,229.82 0.0M
2022-05-18 2,261.20 2,286.24 2,261.20 2,286.24 0.0M
2022-05-17 2,260.89 2,261.20 2,260.89 2,261.20 0.0M
2022-05-14 2,229.49 2,260.89 2,229.49 2,260.89 0.0M
2022-05-13 2,236.23 2,236.23 2,229.49 2,229.49 0.0M
2022-05-12 2,248.90 2,248.90 2,236.23 2,236.23 0.0M
2022-05-11 2,250.33 2,250.33 2,248.90 2,248.90 0.0M
2022-05-10 2,283.35 2,283.35 2,250.33 2,250.33 0.0M
2022-05-07 2,296.71 2,296.71 2,283.35 2,283.35 0.0M
2022-05-06 2,338.57 2,338.57 2,296.71 2,296.71 0.0M
2022-05-05 2,303.75 2,338.57 2,303.75 2,338.57 0.0M
2022-05-04 2,294.82 2,303.75 2,294.82 2,303.75 0.0M
2022-05-03 2,289.86 2,294.82 2,289.86 2,294.82 0.0M
2022-04-30 2,326.12 2,326.12 2,289.86 2,289.86 0.0M
2022-04-29 2,308.74 2,326.12 2,308.74 2,326.12 0.0M
2022-04-28 2,297.11 2,308.74 2,297.11 2,308.74 0.0M
2022-04-27 2,339.06 2,339.06 2,297.11 2,297.11 0.0M
2022-04-26 2,326.86 2,339.06 2,326.86 2,339.06 0.0M
2022-04-23 2,366.77 2,366.77 2,326.86 2,326.86 0.0M
2022-04-22 2,389.89 2,389.89 2,366.77 2,366.77 0.0M
2022-04-21 2,381.28 2,389.89 2,381.28 2,389.89 0.0M
2022-04-20 2,373.02 2,381.28 2,373.02 2,381.28 0.0M
2022-04-19 2,366.59 2,373.02 2,366.59 2,373.02 0.0M
2022-04-16 2,381.07 2,381.07 2,366.59 2,366.59 0.0M
2022-04-15 2,381.07 2,381.07 2,366.59 2,366.59 0.0M
2022-04-14 2,369.38 2,381.07 2,369.38 2,381.07 0.0M
2022-04-13 2,370.91 2,370.91 2,369.38 2,369.38 0.0M
2022-04-12 2,393.23 2,393.23 2,370.91 2,370.91 0.0M
2022-04-09 2,394.89 2,394.89 2,393.23 2,393.23 0.0M
2022-04-08 2,389.35 2,394.89 2,389.35 2,394.89 0.0M
2022-04-07 2,400.41 2,400.41 2,389.35 2,389.35 0.0M
2022-04-06 2,416.01 2,416.01 2,400.41 2,400.41 0.0M
2022-04-05 2,404.82 2,416.01 2,404.82 2,416.01 0.0M
2022-04-02 2,407.58 2,407.58 2,404.82 2,404.82 0.0M
2022-04-01 2,421.18 2,421.18 2,407.58 2,407.58 0.0M
2022-03-31 2,425.44 2,425.44 2,421.18 2,421.18 0.0M
2022-03-30 2,412.01 2,425.44 2,412.01 2,425.44 0.0M
2022-03-29 2,403.94 2,412.01 2,403.94 2,412.01 0.0M
2022-03-26 2,399.45 2,403.94 2,399.45 2,403.94 0.0M
2022-03-25 2,381.97 2,399.45 2,381.97 2,399.45 0.0M
2022-03-24 2,396.46 2,396.46 2,381.97 2,381.97 0.0M
2022-03-23 2,384.05 2,396.46 2,384.05 2,396.46 0.0M
2022-03-22 2,384.14 2,384.14 2,384.05 2,384.05 0.0M
2022-03-19 2,367.55 2,384.14 2,367.55 2,384.14 0.0M
2022-03-18 2,351.38 2,367.55 2,351.38 2,367.55 0.0M
2022-03-17 2,320.69 2,351.38 2,320.69 2,351.38 0.0M
2022-03-16 2,296.77 2,320.69 2,296.77 2,320.69 0.0M
2022-03-15 2,309.71 2,309.71 2,296.77 2,296.77 0.0M
2022-03-12 2,322.93 2,322.93 2,309.71 2,309.71 0.0M
2022-03-11 2,328.48 2,328.48 2,322.93 2,322.93 0.0M
2022-03-10 2,290.10 2,328.48 2,290.10 2,328.48 0.0M
2022-03-09 2,301.23 2,301.23 2,290.10 2,290.10 0.0M
2022-03-08 2,344.47 2,344.47 2,301.23 2,301.23 0.0M
2022-03-05 2,352.81 2,352.81 2,344.47 2,344.47 0.0M
2022-03-04 2,356.77 2,356.77 2,352.81 2,352.81 0.0M
2022-03-03 2,339.60 2,356.77 2,339.60 2,356.77 0.0M
2022-03-02 2,356.77 2,356.77 2,339.60 2,339.60 0.0M
2022-03-01 2,354.30 2,356.77 2,354.30 2,356.77 0.0M
2022-02-26 2,333.85 2,354.30 2,333.85 2,354.30 0.0M
2022-02-25 2,309.76 2,333.85 2,309.76 2,333.85 0.0M
2022-02-24 2,340.69 2,340.69 2,309.76 2,309.76 0.0M
2022-02-23 2,350.48 2,350.48 2,340.69 2,340.69 0.0M
2022-02-19 2,357.97 2,357.97 2,350.48 2,350.48 0.0M
2022-02-18 2,382.39 2,382.39 2,357.97 2,357.97 0.0M
2022-02-17 2,376.99 2,382.39 2,376.99 2,382.39 0.0M
2022-02-16 2,359.82 2,376.99 2,359.82 2,376.99 0.0M
2022-02-15 2,359.88 2,359.88 2,359.82 2,359.82 0.0M
2022-02-12 2,384.06 2,384.06 2,359.88 2,359.88 0.0M
2022-02-11 2,410.70 2,410.70 2,384.06 2,384.06 0.0M
2022-02-10 2,395.69 2,410.70 2,395.69 2,410.70 0.0M
2022-02-09 2,386.34 2,395.69 2,386.34 2,395.69 0.0M
2022-02-08 2,383.99 2,386.34 2,383.99 2,386.34 0.0M
2022-02-05 2,389.14 2,389.14 2,383.99 2,383.99 0.0M
2022-02-04 2,399.45 2,399.45 2,389.14 2,389.14 0.0M
2022-02-03 2,400.37 2,400.37 2,399.45 2,399.45 0.0M
2022-02-02 2,385.96 2,400.37 2,385.96 2,400.37 0.0M
2022-02-01 2,385.14 2,385.96 2,385.14 2,385.96 0.0M
2022-01-29 2,384.24 2,385.14 2,384.24 2,385.14 0.0M
2022-01-28 2,376.27 2,384.24 2,376.27 2,384.24 0.0M
2022-01-27 2,372.80 2,376.27 2,372.80 2,376.27 0.0M
2022-01-26 2,375.45 2,375.45 2,372.80 2,372.80 0.0M
2022-01-25 2,376.78 2,376.78 2,375.45 2,375.45 0.0M
2022-01-22 2,381.02 2,381.02 2,376.78 2,376.78 0.0M
2022-01-21 2,381.31 2,381.31 2,381.02 2,381.02 0.0M
2022-01-20 2,383.79 2,383.79 2,381.31 2,381.31 0.0M
2022-01-19 2,384.17 2,384.17 2,383.79 2,383.79 0.0M
2022-01-15 2,382.54 2,384.17 2,382.54 2,384.17 0.0M
2022-01-14 2,384.35 2,384.35 2,382.54 2,382.54 0.0M
2022-01-13 2,383.63 2,384.35 2,383.63 2,384.35 0.0M
2022-01-12 2,383.09 2,383.63 2,383.09 2,383.63 0.0M
2022-01-11 2,382.92 2,383.09 2,382.92 2,383.09 0.0M
2022-01-08 2,381.15 2,382.92 2,381.15 2,382.92 0.0M
2022-01-07 2,381.31 2,381.31 2,381.15 2,381.15 0.0M
2022-01-06 2,384.55 2,384.55 2,381.31 2,381.31 0.0M
2022-01-05 2,384.17 2,384.55 2,384.17 2,384.55 0.0M
2022-01-01 2,381.24 2,381.36 2,381.24 2,381.36 0.0M