CBOE S&P 500 15% Buffer Protect January (SPRF01)

SPRF01
🏛️ 美国 →
3,460.90
最后更新: 2025-09-30
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 2,352.65 2,352.65 2,348.09 2,348.09 0.0M
2022-12-30 2,324.37 2,352.65 2,324.37 2,352.65 0.0M
2022-12-29 2,348.39 2,348.39 2,324.37 2,324.37 0.0M
2022-12-28 2,349.44 2,349.44 2,348.39 2,348.39 0.0M
2022-12-24 2,336.67 2,349.44 2,336.67 2,349.44 0.0M
2022-12-23 2,376.64 2,376.64 2,336.67 2,336.67 0.0M
2022-12-22 2,336.97 2,376.64 2,336.97 2,376.64 0.0M
2022-12-21 2,332.96 2,336.97 2,332.96 2,336.97 0.0M
2022-12-20 2,347.51 2,347.51 2,332.96 2,332.96 0.0M
2022-12-17 2,369.04 2,369.04 2,347.51 2,347.51 0.0M
2022-12-16 2,410.50 2,410.50 2,369.04 2,369.04 0.0M
2022-12-15 2,414.40 2,414.40 2,410.50 2,410.50 0.0M
2022-12-14 2,392.31 2,414.40 2,392.31 2,414.40 0.0M
2022-12-13 2,378.54 2,392.31 2,378.54 2,392.31 0.0M
2022-12-10 2,385.67 2,385.67 2,378.54 2,378.54 0.0M
2022-12-09 2,376.32 2,385.67 2,376.32 2,385.67 0.0M
2022-12-08 2,377.92 2,377.92 2,376.32 2,376.32 0.0M
2022-12-07 2,397.39 2,397.39 2,377.92 2,377.92 0.0M
2022-12-06 2,414.26 2,414.26 2,397.39 2,397.39 0.0M
2022-12-03 2,412.41 2,414.26 2,412.41 2,414.26 0.0M
2022-12-02 2,411.52 2,412.41 2,411.52 2,412.41 0.0M
2022-12-01 2,376.70 2,411.52 2,376.70 2,411.52 0.0M
2022-11-30 2,377.91 2,377.91 2,376.70 2,376.70 0.0M
2022-11-29 2,396.52 2,396.52 2,377.91 2,377.91 0.0M
2022-11-26 2,396.02 2,396.52 2,396.02 2,396.52 0.0M
2022-11-25 2,384.82 2,396.02 2,384.82 2,396.02 0.0M
2022-11-24 2,384.82 2,396.02 2,384.82 2,396.02 0.0M
2022-11-23 2,367.34 2,384.82 2,367.34 2,384.82 0.0M
2022-11-22 2,366.69 2,367.34 2,366.69 2,367.34 0.0M
2022-11-19 2,359.35 2,366.69 2,359.35 2,366.69 0.0M
2022-11-18 2,367.53 2,367.53 2,359.35 2,359.35 0.0M
2022-11-17 2,364.27 2,368.70 2,364.27 2,367.53 0.0M
2022-11-16 2,364.27 2,368.70 2,364.27 2,368.70 0.0M
2022-11-15 2,368.56 2,368.56 2,364.27 2,364.27 0.0M
2022-11-12 2,352.80 2,368.56 2,352.80 2,368.56 0.0M
2022-11-11 2,278.08 2,352.80 2,278.08 2,352.80 0.0M
2022-11-10 2,306.03 2,306.03 2,278.08 2,278.08 0.0M
2022-11-09 2,300.57 2,306.03 2,300.57 2,306.03 0.0M
2022-11-08 2,282.95 2,300.57 2,282.95 2,300.57 0.0M
2022-11-05 2,263.47 2,282.95 2,263.47 2,282.95 0.0M
2022-11-04 2,276.52 2,276.52 2,263.47 2,263.47 0.0M
2022-11-03 2,309.65 2,309.65 2,276.52 2,276.52 0.0M
2022-11-02 2,316.97 2,316.97 2,309.65 2,309.65 0.0M
2022-11-01 2,325.98 2,325.98 2,325.98 2,316.97 0.0M
2022-10-29 2,278.05 2,325.98 2,278.05 2,325.98 0.0M
2022-10-28 2,300.56 2,300.56 2,278.05 2,278.05 0.0M
2022-10-27 2,298.04 2,300.56 2,298.04 2,300.56 0.0M
2022-10-26 2,280.86 2,298.04 2,280.86 2,298.04 0.0M
2022-10-25 2,264.87 2,280.86 2,264.87 2,280.86 0.0M
2022-10-22 2,232.20 2,264.87 2,232.20 2,264.87 0.0M
2022-10-21 2,241.22 2,241.22 2,232.20 2,232.20 0.0M
2022-10-20 2,255.71 2,255.71 2,241.22 2,241.22 0.0M
2022-10-19 2,234.65 2,255.71 2,234.65 2,255.71 0.0M
2022-10-18 2,195.31 2,234.65 2,195.31 2,234.65 0.0M
2022-10-15 2,225.70 2,225.70 2,195.31 2,195.31 0.0M
2022-10-14 2,189.85 2,225.70 2,189.85 2,225.70 0.0M
2022-10-13 2,194.82 2,194.82 2,189.85 2,189.85 0.0M
2022-10-12 2,205.68 2,205.68 2,194.82 2,194.82 0.0M
2022-10-11 2,215.61 2,215.61 2,205.68 2,205.68 0.0M
2022-10-08 2,256.50 2,256.50 2,215.61 2,215.61 0.0M
2022-10-07 2,275.13 2,275.13 2,256.50 2,256.50 0.0M
2022-10-06 2,273.89 2,275.13 2,273.89 2,275.13 0.0M
2022-10-05 2,235.55 2,273.89 2,235.55 2,273.89 0.0M
2022-10-04 2,200.64 2,235.55 2,200.64 2,235.55 0.0M
2022-10-01 2,214.68 2,214.68 2,200.64 2,200.64 0.0M
2022-09-30 2,244.99 2,244.99 2,214.68 2,214.68 0.0M
2022-09-29 2,214.85 2,244.99 2,214.85 2,244.99 0.0M
2022-09-28 2,216.30 2,216.30 2,214.85 2,214.85 0.0M
2022-09-27 2,232.16 2,232.16 2,216.30 2,216.30 0.0M
2022-09-24 2,256.29 2,256.29 2,232.16 2,232.16 0.0M
2022-09-23 2,264.26 2,264.26 2,256.29 2,256.29 0.0M
2022-09-22 2,289.14 2,289.14 2,264.26 2,264.26 0.0M
2022-09-21 2,302.00 2,302.00 2,289.14 2,289.14 0.0M
2022-09-20 2,292.97 2,302.00 2,292.97 2,302.00 0.0M
2022-09-17 2,299.27 2,299.27 2,292.97 2,292.97 0.0M
2022-09-16 2,312.23 2,312.23 2,299.27 2,299.27 0.0M
2022-09-15 2,307.68 2,312.23 2,307.68 2,312.23 0.0M
2022-09-14 2,354.18 2,354.18 2,307.68 2,307.68 0.0M
2022-09-13 2,341.49 2,354.18 2,341.49 2,354.18 0.0M
2022-09-10 2,328.46 2,341.49 2,328.46 2,341.49 0.0M
2022-09-09 2,317.72 2,328.46 2,317.72 2,328.46 0.0M
2022-09-08 2,295.46 2,317.72 2,295.46 2,317.72 0.0M
2022-09-07 2,303.22 2,303.22 2,295.46 2,295.46 0.0M
2022-09-03 2,309.99 2,309.99 2,303.22 2,303.22 0.0M
2022-09-02 2,309.01 2,309.99 2,309.01 2,309.99 0.0M
2022-09-01 2,314.84 2,314.84 2,309.01 2,309.01 0.0M
2022-08-31 2,322.60 2,322.60 2,314.84 2,314.84 0.0M
2022-08-30 2,329.29 2,329.29 2,322.60 2,322.60 0.0M
2022-08-27 2,361.58 2,361.58 2,329.29 2,329.29 0.0M
2022-08-26 2,350.00 2,361.58 2,350.00 2,361.58 0.0M
2022-08-25 2,344.34 2,350.00 2,344.34 2,350.00 0.0M
2022-08-24 2,346.52 2,346.52 2,344.34 2,344.34 0.0M
2022-08-23 2,365.56 2,365.56 2,346.52 2,346.52 0.0M
2022-08-20 2,378.47 2,378.47 2,365.56 2,365.56 0.0M
2022-08-19 2,378.35 2,378.47 2,378.35 2,378.47 0.0M
2022-08-18 2,382.71 2,382.71 2,378.35 2,378.35 0.0M
2022-08-17 2,380.81 2,382.71 2,380.81 2,382.71 0.0M
2022-08-16 2,377.09 2,380.81 2,377.09 2,380.81 0.0M
2022-08-13 2,362.62 2,377.09 2,362.62 2,377.09 0.0M
2022-08-12 2,347.19 2,362.62 2,347.19 2,362.62 0.0M
2022-08-11 2,347.19 2,362.03 2,347.19 2,362.03 0.0M
2022-08-10 2,347.19 2,347.19 2,340.71 2,340.71 0.0M
2022-08-09 2,347.19 2,347.19 2,344.68 2,344.68 0.0M
2022-08-06 2,347.19 2,347.19 2,343.63 2,343.63 0.0M
2022-08-05 2,347.19 2,347.19 2,346.31 2,346.31 0.0M
2022-08-04 2,328.61 2,347.19 2,328.61 2,347.19 0.0M
2022-08-03 2,337.85 2,337.85 2,328.61 2,328.61 0.0M
2022-08-02 2,342.22 2,342.22 2,337.85 2,337.85 0.0M
2022-07-30 2,328.84 2,342.22 2,328.84 2,342.22 0.0M
2022-07-29 2,310.78 2,328.84 2,310.78 2,328.84 0.0M
2022-07-28 2,286.16 2,310.78 2,286.16 2,310.78 0.0M
2022-07-27 2,297.97 2,297.97 2,286.16 2,286.16 0.0M
2022-07-26 2,294.18 2,297.97 2,294.18 2,297.97 0.0M
2022-07-23 2,300.09 2,300.09 2,294.18 2,294.18 0.0M
2022-07-22 2,290.30 2,300.09 2,290.30 2,300.09 0.0M
2022-07-21 2,284.42 2,290.30 2,284.42 2,290.30 0.0M
2022-07-20 2,254.63 2,284.42 2,254.63 2,284.42 0.0M
2022-07-19 2,262.71 2,262.71 2,254.63 2,254.63 0.0M
2022-07-16 2,238.89 2,262.71 2,238.89 2,262.71 0.0M
2022-07-15 2,238.03 2,238.89 2,238.03 2,238.89 0.0M
2022-07-14 2,246.07 2,246.07 2,238.03 2,238.03 0.0M
2022-07-13 2,259.50 2,259.50 2,246.07 2,246.07 0.0M
2022-07-12 2,271.66 2,271.66 2,259.50 2,259.50 0.0M
2022-07-09 2,268.30 2,271.66 2,268.30 2,271.66 0.0M
2022-07-08 2,253.57 2,268.30 2,253.57 2,268.30 0.0M
2022-07-07 2,245.73 2,253.57 2,245.73 2,253.57 0.0M
2022-07-06 2,244.99 2,245.73 2,244.99 2,245.73 0.0M
2022-07-02 2,227.74 2,244.99 2,227.74 2,244.99 0.0M
2022-07-01 2,239.66 2,239.66 2,227.74 2,227.74 0.0M
2022-06-30 2,242.02 2,242.02 2,239.66 2,239.66 0.0M
2022-06-29 2,266.32 2,266.32 2,242.02 2,242.02 0.0M
2022-06-28 2,265.14 2,266.32 2,265.14 2,266.32 0.0M
2022-06-25 2,227.25 2,265.14 2,227.25 2,265.14 0.0M
2022-06-24 2,220.12 2,227.25 2,220.12 2,227.25 0.0M
2022-06-23 2,219.38 2,220.12 2,219.38 2,220.12 0.0M
2022-06-22 2,187.97 2,219.38 2,187.97 2,219.38 0.0M
2022-06-18 2,184.63 2,187.97 2,184.63 2,187.97 0.0M
2022-06-17 2,220.69 2,220.69 2,184.63 2,184.63 0.0M
2022-06-16 2,201.23 2,220.69 2,201.23 2,220.69 0.0M
2022-06-15 2,204.04 2,204.04 2,201.23 2,201.23 0.0M
2022-06-14 2,258.14 2,258.14 2,204.04 2,204.04 0.0M
2022-06-11 2,290.79 2,290.79 2,258.14 2,258.14 0.0M
2022-06-10 2,317.12 2,317.12 2,290.79 2,290.79 0.0M
2022-06-09 2,327.16 2,327.16 2,317.12 2,317.12 0.0M
2022-06-08 2,315.43 2,327.16 2,315.43 2,327.16 0.0M
2022-06-07 2,314.13 2,315.43 2,314.13 2,315.43 0.0M
2022-06-04 2,328.35 2,328.35 2,314.13 2,314.13 0.0M
2022-06-03 2,309.78 2,328.35 2,309.78 2,328.35 0.0M
2022-06-02 2,317.05 2,317.05 2,309.78 2,309.78 0.0M
2022-06-01 2,325.18 2,325.18 2,317.05 2,317.05 0.0M
2022-05-28 2,294.31 2,325.18 2,294.31 2,325.18 0.0M
2022-05-27 2,270.92 2,294.31 2,270.92 2,294.31 0.0M
2022-05-26 2,263.45 2,270.92 2,263.45 2,270.92 0.0M
2022-05-25 2,271.37 2,271.37 2,263.45 2,263.45 0.0M
2022-05-24 2,246.47 2,271.37 2,246.47 2,271.37 0.0M
2022-05-21 2,247.52 2,247.52 2,246.47 2,246.47 0.0M
2022-05-20 2,246.77 2,247.52 2,246.77 2,247.52 0.0M
2022-05-19 2,299.34 2,299.34 2,246.77 2,246.77 0.0M
2022-05-18 2,276.03 2,299.34 2,276.03 2,299.34 0.0M
2022-05-17 2,277.32 2,277.32 2,276.03 2,276.03 0.0M
2022-05-14 2,247.23 2,277.32 2,247.23 2,277.32 0.0M
2022-05-13 2,252.46 2,252.46 2,247.23 2,247.23 0.0M
2022-05-12 2,267.26 2,267.26 2,252.46 2,252.46 0.0M
2022-05-11 2,264.64 2,267.26 2,264.64 2,267.26 0.0M
2022-05-10 2,297.27 2,297.27 2,264.64 2,264.64 0.0M
2022-05-07 2,306.26 2,306.26 2,297.27 2,297.27 0.0M
2022-05-06 2,346.09 2,346.09 2,306.26 2,306.26 0.0M
2022-05-05 2,314.02 2,346.09 2,314.02 2,346.09 0.0M
2022-05-04 2,306.09 2,314.02 2,306.09 2,314.02 0.0M
2022-05-03 2,301.53 2,306.09 2,301.53 2,306.09 0.0M
2022-04-30 2,336.89 2,336.89 2,301.53 2,301.53 0.0M
2022-04-29 2,317.15 2,336.89 2,317.15 2,336.89 0.0M
2022-04-28 2,304.33 2,317.15 2,304.33 2,317.15 0.0M
2022-04-27 2,344.78 2,344.78 2,304.33 2,304.33 0.0M
2022-04-26 2,333.79 2,344.78 2,333.79 2,344.78 0.0M
2022-04-23 2,373.32 2,373.32 2,333.79 2,333.79 0.0M
2022-04-22 2,394.52 2,394.52 2,373.32 2,373.32 0.0M
2022-04-21 2,386.02 2,394.52 2,386.02 2,394.52 0.0M
2022-04-20 2,375.48 2,386.02 2,375.48 2,386.02 0.0M
2022-04-19 2,371.08 2,375.48 2,371.08 2,375.48 0.0M
2022-04-16 2,385.81 2,385.81 2,371.08 2,371.08 0.0M
2022-04-15 2,385.81 2,385.81 2,371.08 2,371.08 0.0M
2022-04-14 2,373.24 2,385.81 2,373.24 2,385.81 0.0M
2022-04-13 2,375.57 2,375.57 2,373.24 2,373.24 0.0M
2022-04-12 2,396.32 2,396.32 2,375.57 2,375.57 0.0M
2022-04-09 2,400.61 2,400.61 2,396.32 2,396.32 0.0M
2022-04-08 2,393.98 2,400.61 2,393.98 2,400.61 0.0M
2022-04-07 2,408.22 2,408.22 2,393.98 2,393.98 0.0M
2022-04-06 2,425.44 2,425.44 2,408.22 2,408.22 0.0M
2022-04-05 2,411.53 2,425.44 2,411.53 2,425.44 0.0M
2022-04-02 2,417.32 2,417.32 2,411.53 2,411.53 0.0M
2022-04-01 2,430.78 2,430.78 2,417.32 2,417.32 0.0M
2022-03-31 2,435.52 2,435.52 2,430.78 2,430.78 0.0M
2022-03-30 2,421.28 2,435.52 2,421.28 2,435.52 0.0M
2022-03-29 2,414.03 2,421.28 2,414.03 2,421.28 0.0M
2022-03-26 2,408.26 2,414.03 2,408.26 2,414.03 0.0M
2022-03-25 2,389.09 2,408.26 2,389.09 2,408.26 0.0M
2022-03-24 2,405.22 2,405.22 2,389.09 2,389.09 0.0M
2022-03-23 2,391.41 2,405.22 2,391.41 2,405.22 0.0M
2022-03-22 2,390.26 2,391.41 2,390.26 2,391.41 0.0M
2022-03-19 2,373.33 2,390.26 2,373.33 2,390.26 0.0M
2022-03-18 2,359.42 2,373.33 2,359.42 2,373.33 0.0M
2022-03-17 2,329.36 2,359.42 2,329.36 2,359.42 0.0M
2022-03-16 2,304.91 2,329.36 2,304.91 2,329.36 0.0M
2022-03-15 2,311.86 2,311.86 2,304.91 2,304.91 0.0M
2022-03-12 2,330.94 2,330.94 2,311.86 2,311.86 0.0M
2022-03-11 2,333.71 2,333.71 2,330.94 2,330.94 0.0M
2022-03-10 2,299.24 2,333.71 2,299.24 2,333.71 0.0M
2022-03-09 2,307.29 2,307.29 2,299.24 2,299.24 0.0M
2022-03-08 2,344.05 2,344.05 2,307.29 2,307.29 0.0M
2022-03-05 2,358.62 2,358.62 2,344.05 2,344.05 0.0M
2022-03-04 2,361.90 2,361.90 2,358.62 2,358.62 0.0M
2022-03-03 2,342.91 2,361.90 2,342.91 2,361.90 0.0M
2022-03-02 2,360.69 2,360.69 2,342.91 2,342.91 0.0M
2022-03-01 2,365.30 2,365.30 2,360.69 2,360.69 0.0M
2022-02-26 2,337.91 2,365.30 2,337.91 2,365.30 0.0M
2022-02-25 2,318.53 2,337.91 2,318.53 2,337.91 0.0M
2022-02-24 2,344.15 2,344.15 2,318.53 2,318.53 0.0M
2022-02-23 2,357.11 2,357.11 2,344.15 2,344.15 0.0M
2022-02-19 2,362.85 2,362.85 2,357.11 2,357.11 0.0M
2022-02-18 2,387.89 2,387.89 2,362.85 2,362.85 0.0M
2022-02-17 2,383.88 2,387.89 2,383.88 2,387.89 0.0M
2022-02-16 2,366.29 2,383.88 2,366.29 2,383.88 0.0M
2022-02-15 2,366.69 2,366.69 2,366.29 2,366.29 0.0M
2022-02-12 2,392.22 2,392.22 2,366.69 2,366.69 0.0M
2022-02-11 2,419.06 2,419.06 2,392.22 2,392.22 0.0M
2022-02-10 2,403.25 2,419.06 2,403.25 2,419.06 0.0M
2022-02-09 2,390.53 2,403.25 2,390.53 2,403.25 0.0M
2022-02-08 2,388.96 2,390.53 2,388.96 2,390.53 0.0M
2022-02-05 2,392.47 2,392.47 2,388.96 2,388.96 0.0M
2022-02-04 2,408.35 2,408.35 2,392.47 2,392.47 0.0M
2022-02-03 2,409.02 2,409.02 2,408.35 2,408.35 0.0M
2022-02-02 2,392.71 2,409.02 2,392.71 2,409.02 0.0M
2022-02-01 2,372.28 2,392.71 2,372.28 2,392.71 0.0M
2022-01-29 2,343.59 2,372.28 2,343.59 2,372.28 0.0M
2022-01-28 2,342.06 2,343.59 2,342.06 2,343.59 0.0M
2022-01-27 2,348.90 2,348.90 2,342.06 2,342.06 0.0M
2022-01-26 2,367.17 2,367.17 2,348.90 2,348.90 0.0M
2022-01-25 2,360.06 2,367.17 2,360.06 2,367.17 0.0M
2022-01-22 2,382.48 2,382.48 2,360.06 2,360.06 0.0M
2022-01-21 2,401.69 2,401.69 2,382.48 2,382.48 0.0M
2022-01-20 2,412.49 2,412.49 2,401.69 2,401.69 0.0M
2022-01-19 2,435.80 2,435.80 2,412.49 2,412.49 0.0M
2022-01-15 2,434.32 2,435.80 2,434.32 2,435.80 0.0M
2022-01-14 2,449.54 2,449.54 2,434.32 2,434.32 0.0M
2022-01-13 2,444.22 2,449.54 2,444.22 2,449.54 0.0M
2022-01-12 2,434.61 2,444.22 2,434.61 2,444.22 0.0M
2022-01-11 2,435.91 2,435.91 2,434.61 2,434.61 0.0M
2022-01-08 2,438.38 2,438.38 2,435.91 2,435.91 0.0M
2022-01-07 2,439.47 2,439.47 2,438.38 2,438.38 0.0M
2022-01-06 2,459.04 2,459.04 2,439.47 2,439.47 0.0M
2022-01-05 2,460.58 2,460.58 2,459.04 2,459.04 0.0M
2022-01-01 2,454.29 2,457.26 2,454.29 2,457.26 0.0M