CBOE S&P 500 Buffer Protect February (SPROME02)

SPROME02
🏛️ 美国 →
4,488.56
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
2021-12-31 2,922.02 2,922.02 2,922.02 2,922.02 0.0M
2021-12-30 2,922.19 2,922.19 2,922.19 2,922.19 0.0M
2021-12-29 2,920.38 2,920.38 2,920.38 2,920.38 0.0M
2021-12-28 2,920.30 2,920.30 2,920.30 2,920.30 0.0M
2021-12-24 2,909.84 2,909.84 2,909.84 2,909.84 0.0M
2021-12-23 2,905.73 2,905.73 2,905.73 2,905.73 0.0M
2021-12-22 2,893.50 2,893.50 2,893.50 2,893.50 0.0M
2021-12-21 2,878.77 2,878.77 2,878.77 2,878.77 0.0M
2021-12-18 2,886.33 2,886.33 2,886.33 2,886.33 0.0M
2021-12-17 2,895.56 2,895.56 2,895.56 2,895.56 0.0M
2021-12-16 2,902.03 2,902.03 2,902.03 2,902.03 0.0M
2021-12-15 2,885.69 2,885.69 2,885.69 2,885.69 0.0M
2021-12-14 2,894.04 2,894.04 2,894.04 2,894.04 0.0M
2021-12-11 2,902.62 2,902.62 2,902.62 2,902.62 0.0M
2021-12-10 2,890.04 2,890.04 2,890.04 2,890.04 0.0M
2021-12-09 2,896.09 2,896.09 2,896.09 2,896.09 0.0M
2021-12-08 2,893.62 2,893.62 2,893.62 2,893.62 0.0M
2021-12-07 2,868.02 2,868.02 2,868.02 2,868.02 0.0M
2021-12-04 2,845.91 2,845.91 2,845.91 2,845.91 0.0M
2021-12-03 2,863.64 2,863.64 2,863.64 2,863.64 0.0M
2021-12-02 2,845.54 2,845.54 2,845.54 2,845.54 0.0M
2021-12-01 2,862.49 2,862.49 2,862.49 2,862.49 0.0M
2021-11-30 2,881.81 2,881.81 2,881.81 2,881.81 0.0M
2021-11-27 2,850.60 2,850.60 2,850.60 2,850.60 0.0M
2021-11-25 2,893.81 2,893.81 2,893.81 2,893.81 0.0M
2021-11-24 2,894.11 2,894.11 2,894.11 2,894.11 0.0M
2021-11-23 2,892.17 2,892.17 2,892.17 2,892.17 0.0M
2021-11-20 2,891.99 2,891.99 2,891.99 2,891.99 0.0M
2021-11-19 2,892.07 2,892.07 2,892.07 2,892.07 0.0M
2021-11-18 2,894.19 2,894.19 2,894.19 2,894.19 0.0M
2021-11-17 2,894.01 2,894.01 2,894.01 2,894.01 0.0M
2021-11-16 2,892.13 2,892.13 2,892.13 2,892.13 0.0M
2021-11-13 2,891.31 2,891.31 2,891.31 2,891.31 0.0M
2021-11-12 2,883.31 2,883.31 2,883.31 2,883.31 0.0M
2021-11-11 2,883.82 2,883.82 2,883.82 2,883.82 0.0M
2021-11-10 2,889.34 2,889.34 2,889.34 2,889.34 0.0M
2021-11-09 2,888.54 2,888.54 2,888.54 2,888.54 0.0M
2021-11-06 2,889.83 2,889.83 2,889.83 2,889.83 0.0M
2021-11-05 2,888.65 2,888.65 2,888.65 2,888.65 0.0M
2021-11-04 2,886.36 2,886.36 2,886.36 2,886.36 0.0M
2021-11-03 2,880.41 2,880.41 2,880.41 2,880.41 0.0M
2021-11-02 2,877.01 2,877.01 2,877.01 2,877.01 0.0M
2021-10-30 2,875.62 2,875.62 2,875.62 2,875.62 0.0M
2021-10-29 2,871.22 2,871.22 2,871.22 2,871.22 0.0M
2021-10-28 2,867.93 2,867.93 2,867.93 2,867.93 0.0M
2021-10-27 2,869.74 2,869.74 2,869.74 2,869.74 0.0M
2021-10-26 2,869.92 2,869.92 2,869.92 2,869.92 0.0M
2021-10-23 2,864.23 2,864.23 2,864.23 2,864.23 0.0M
2021-10-22 2,865.80 2,865.80 2,865.80 2,865.80 0.0M
2021-10-21 2,864.83 2,864.83 2,864.83 2,864.83 0.0M
2021-10-20 2,858.83 2,858.83 2,858.83 2,858.83 0.0M
2021-10-19 2,849.90 2,849.90 2,849.90 2,849.90 0.0M
2021-10-16 2,846.01 2,846.01 2,846.01 2,846.01 0.0M
2021-10-15 2,837.68 2,837.68 2,837.68 2,837.68 0.0M
2021-10-14 2,813.62 2,813.62 2,813.62 2,813.62 0.0M
2021-10-13 2,809.84 2,809.84 2,809.84 2,809.84 0.0M
2021-10-12 2,808.11 2,808.11 2,808.11 2,808.11 0.0M
2021-10-09 2,817.03 2,817.03 2,817.03 2,817.03 0.0M
2021-10-08 2,823.28 2,823.28 2,823.28 2,823.28 0.0M
2021-10-07 2,805.35 2,805.35 2,805.35 2,805.35 0.0M
2021-10-06 2,799.74 2,799.74 2,799.74 2,799.74 0.0M
2021-10-05 2,785.60 2,785.60 2,785.60 2,785.60 0.0M
2021-10-02 2,806.66 2,806.66 2,806.66 2,806.66 0.0M
2021-10-01 2,788.02 2,788.02 2,788.02 2,788.02 0.0M
2021-09-30 2,803.91 2,803.91 2,803.91 2,803.91 0.0M
2021-09-29 2,797.31 2,797.31 2,797.31 2,797.31 0.0M
2021-09-28 2,826.74 2,826.74 2,826.74 2,826.74 0.0M
2021-09-25 2,832.58 2,832.58 2,832.58 2,832.58 0.0M
2021-09-24 2,827.38 2,827.38 2,827.38 2,827.38 0.0M
2021-09-23 2,808.32 2,808.32 2,808.32 2,808.32 0.0M
2021-09-22 2,787.41 2,787.41 2,787.41 2,787.41 0.0M
2021-09-21 2,789.80 2,789.80 2,789.80 2,789.80 0.0M
2021-09-18 2,813.17 2,813.17 2,813.17 2,813.17 0.0M
2021-09-17 2,832.24 2,832.24 2,832.24 2,832.24 0.0M
2021-09-16 2,828.96 2,828.96 2,828.96 2,828.96 0.0M
2021-09-15 2,817.55 2,817.55 2,817.55 2,817.55 0.0M
2021-09-14 2,823.49 2,823.49 2,823.49 2,823.49 0.0M
2021-09-11 2,816.58 2,816.58 2,816.58 2,816.58 0.0M
2021-09-10 2,824.39 2,824.39 2,824.39 2,824.39 0.0M
2021-09-09 2,833.36 2,833.36 2,833.36 2,833.36 0.0M
2021-09-08 2,834.91 2,834.91 2,834.91 2,834.91 0.0M
2021-09-04 2,837.37 2,837.37 2,837.37 2,837.37 0.0M
2021-09-03 2,840.93 2,840.93 2,840.93 2,840.93 0.0M
2021-09-02 2,836.03 2,836.03 2,836.03 2,836.03 0.0M
2021-09-01 2,832.07 2,832.07 2,832.07 2,832.07 0.0M
2021-08-31 2,833.89 2,833.89 2,833.89 2,833.89 0.0M
2021-08-28 2,830.33 2,830.33 2,830.33 2,830.33 0.0M
2021-08-27 2,820.48 2,820.48 2,820.48 2,820.48 0.0M
2021-08-26 2,827.81 2,827.81 2,827.81 2,827.81 0.0M
2021-08-25 2,822.16 2,822.16 2,822.16 2,822.16 0.0M
2021-08-24 2,824.39 2,824.39 2,824.39 2,824.39 0.0M
2021-08-21 2,810.49 2,810.49 2,810.49 2,810.49 0.0M
2021-08-20 2,800.20 2,800.20 2,800.20 2,800.20 0.0M
2021-08-19 2,795.45 2,795.45 2,795.45 2,795.45 0.0M
2021-08-18 2,810.95 2,810.95 2,810.95 2,810.95 0.0M
2021-08-17 2,820.93 2,820.93 2,820.93 2,820.93 0.0M
2021-08-14 2,823.95 2,823.95 2,823.95 2,823.95 0.0M
2021-08-13 2,821.41 2,821.41 2,821.41 2,821.41 0.0M
2021-08-12 2,815.18 2,815.18 2,815.18 2,815.18 0.0M
2021-08-11 2,809.12 2,809.12 2,809.12 2,809.12 0.0M
2021-08-10 2,807.16 2,807.16 2,807.16 2,807.16 0.0M
2021-08-07 2,815.39 2,815.39 2,815.39 2,815.39 0.0M
2021-08-06 2,801.62 2,801.62 2,801.62 2,801.62 0.0M
2021-08-05 2,798.64 2,798.64 2,798.64 2,798.64 0.0M
2021-08-04 2,800.08 2,800.08 2,800.08 2,800.08 0.0M
2021-08-03 2,791.93 2,791.93 2,791.93 2,791.93 0.0M
2021-07-31 2,793.99 2,793.99 2,793.99 2,793.99 0.0M
2021-07-30 2,795.95 2,795.95 2,795.95 2,795.95 0.0M
2021-07-29 2,791.72 2,791.72 2,791.72 2,791.72 0.0M
2021-07-28 2,790.22 2,790.22 2,790.22 2,790.22 0.0M
2021-07-27 2,801.05 2,801.05 2,801.05 2,801.05 0.0M
2021-07-24 2,800.65 2,800.65 2,800.65 2,800.65 0.0M
2021-07-23 2,785.22 2,785.22 2,785.22 2,785.22 0.0M
2021-07-22 2,784.28 2,784.28 2,784.28 2,784.28 0.0M
2021-07-21 2,771.03 2,771.03 2,771.03 2,771.03 0.0M
2021-07-20 2,749.44 2,749.44 2,749.44 2,749.44 0.0M
2021-07-17 2,772.24 2,772.24 2,772.24 2,772.24 0.0M
2021-07-16 2,784.02 2,784.02 2,784.02 2,784.02 0.0M
2021-07-15 2,790.10 2,790.10 2,790.10 2,790.10 0.0M
2021-07-14 2,783.90 2,783.90 2,783.90 2,783.90 0.0M
2021-07-13 2,792.84 2,792.84 2,792.84 2,792.84 0.0M
2021-07-10 2,790.20 2,790.20 2,790.20 2,790.20 0.0M
2021-07-09 2,773.86 2,773.86 2,773.86 2,773.86 0.0M
2021-07-08 2,782.50 2,782.50 2,782.50 2,782.50 0.0M
2021-07-07 2,779.01 2,779.01 2,779.01 2,779.01 0.0M
2021-07-03 2,786.62 2,786.62 2,786.62 2,786.62 0.0M
2021-07-02 2,773.90 2,773.90 2,773.90 2,773.90 0.0M
2021-07-01 2,767.02 2,767.02 2,767.02 2,767.02 0.0M
2021-06-30 2,766.36 2,766.36 2,766.36 2,766.36 0.0M
2021-06-29 2,768.20 2,768.20 2,768.20 2,768.20 0.0M
2021-06-26 2,764.99 2,764.99 2,764.99 2,764.99 0.0M
2021-06-25 2,759.93 2,759.93 2,759.93 2,759.93 0.0M
2021-06-24 2,755.33 2,755.33 2,755.33 2,755.33 0.0M
2021-06-23 2,749.77 2,749.77 2,749.77 2,749.77 0.0M
2021-06-22 2,743.22 2,743.22 2,743.22 2,743.22 0.0M
2021-06-19 2,716.70 2,716.70 2,716.70 2,716.70 0.0M
2021-06-18 2,742.02 2,742.02 2,742.02 2,742.02 0.0M
2021-06-17 2,738.80 2,738.80 2,738.80 2,738.80 0.0M
2021-06-16 2,745.67 2,745.67 2,745.67 2,745.67 0.0M
2021-06-15 2,748.37 2,748.37 2,748.37 2,748.37 0.0M
2021-06-12 2,745.91 2,745.91 2,745.91 2,745.91 0.0M
2021-06-11 2,741.36 2,741.36 2,741.36 2,741.36 0.0M
2021-06-10 2,733.67 2,733.67 2,733.67 2,733.67 0.0M
2021-06-09 2,734.47 2,734.47 2,734.47 2,734.47 0.0M
2021-06-08 2,733.99 2,733.99 2,733.99 2,733.99 0.0M
2021-06-05 2,733.90 2,733.90 2,733.90 2,733.90 0.0M
2021-06-04 2,719.89 2,719.89 2,719.89 2,719.89 0.0M
2021-06-03 2,725.78 2,725.78 2,725.78 2,725.78 0.0M
2021-06-02 2,723.49 2,723.49 2,723.49 2,723.49 0.0M
2021-05-29 2,727.42 2,727.42 2,727.42 2,727.42 0.0M
2021-05-28 2,726.44 2,726.44 2,726.44 2,726.44 0.0M
2021-05-27 2,717.36 2,717.36 2,717.36 2,717.36 0.0M
2021-05-26 2,713.98 2,713.98 2,713.98 2,713.98 0.0M
2021-05-25 2,715.12 2,715.12 2,715.12 2,715.12 0.0M
2021-05-22 2,700.74 2,700.74 2,700.74 2,700.74 0.0M
2021-05-21 2,695.88 2,695.88 2,695.88 2,695.88 0.0M
2021-05-20 2,678.03 2,678.03 2,678.03 2,678.03 0.0M
2021-05-19 2,685.16 2,685.16 2,685.16 2,685.16 0.0M
2021-05-18 2,701.80 2,701.80 2,701.80 2,701.80 0.0M
2021-05-15 2,708.55 2,708.55 2,708.55 2,708.55 0.0M
2021-05-14 2,676.80 2,676.80 2,676.80 2,676.80 0.0M
2021-05-13 2,654.72 2,654.72 2,654.72 2,654.72 0.0M
2021-05-12 2,691.14 2,691.14 2,691.14 2,691.14 0.0M
2021-05-11 2,707.34 2,707.34 2,707.34 2,707.34 0.0M
2021-05-08 2,723.24 2,723.24 2,723.24 2,723.24 0.0M
2021-05-07 2,710.08 2,710.08 2,710.08 2,710.08 0.0M
2021-05-06 2,698.40 2,698.40 2,698.40 2,698.40 0.0M
2021-05-05 2,696.35 2,696.35 2,696.35 2,696.35 0.0M
2021-05-04 2,707.23 2,707.23 2,707.23 2,707.23 0.0M
2021-05-01 2,704.43 2,704.43 2,704.43 2,704.43 0.0M
2021-04-30 2,710.94 2,710.94 2,710.94 2,710.94 0.0M
2021-04-29 2,705.43 2,705.43 2,705.43 2,705.43 0.0M
2021-04-28 2,704.19 2,704.19 2,704.19 2,704.19 0.0M
2021-04-27 2,703.09 2,703.09 2,703.09 2,703.09 0.0M
2021-04-24 2,699.62 2,699.62 2,699.62 2,699.62 0.0M