CBOE S&P 500 Buffer Protect January (SPROME01)

SPROME01
🏛️ 美国 →
5,355.88
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 4,849.88 4,849.88 4,849.63 4,849.63 0.0K
09:32 4,849.64 4,850.09 4,849.64 4,850.09 0.0K
09:33 4,850.11 4,850.41 4,850.11 4,850.41 0.0K
09:34 4,850.19 4,850.51 4,850.19 4,850.51 0.0K
09:35 4,850.46 4,850.46 4,850.23 4,850.28 0.0K
09:36 4,850.40 4,850.65 4,850.40 4,850.61 0.0K
09:37 4,850.50 4,850.78 4,850.50 4,850.74 0.0K
09:38 4,850.86 4,851.33 4,850.86 4,851.13 0.0K
09:39 4,851.22 4,851.35 4,851.22 4,851.35 0.0K
09:40 4,851.19 4,851.54 4,851.19 4,851.51 0.0K
09:41 4,851.69 4,851.79 4,851.69 4,851.74 0.0K
09:42 4,851.87 4,851.87 4,851.73 4,851.87 0.0K
09:43 4,851.51 4,851.51 4,851.33 4,851.42 0.0K
09:44 4,851.23 4,851.44 4,851.23 4,851.44 0.0K
09:45 4,851.44 4,851.64 4,851.44 4,851.64 0.0K
09:46 4,851.49 4,851.57 4,851.40 4,851.40 0.0K
09:47 4,851.50 4,851.50 4,851.28 4,851.37 0.0K
09:48 4,851.29 4,851.35 4,851.29 4,851.35 0.0K
09:49 4,851.21 4,851.35 4,851.20 4,851.23 0.0K
09:50 4,851.17 4,851.17 4,850.80 4,850.80 0.0K
09:51 4,851.03 4,851.27 4,851.03 4,851.20 0.0K
09:52 4,851.36 4,851.42 4,851.36 4,851.42 0.0K
09:53 4,851.36 4,851.51 4,851.36 4,851.51 0.0K
09:54 4,851.34 4,851.46 4,851.34 4,851.41 0.0K
09:55 4,851.45 4,851.46 4,851.27 4,851.27 0.0K
09:56 4,851.38 4,851.54 4,851.35 4,851.38 0.0K
09:57 4,851.69 4,851.69 4,851.58 4,851.58 0.0K
09:58 4,851.58 4,851.89 4,851.58 4,851.76 0.0K
09:59 4,851.82 4,851.82 4,851.70 4,851.78 0.0K
10:00 4,851.75 4,852.02 4,851.75 4,851.93 0.0K
10:01 4,851.81 4,852.21 4,851.81 4,852.21 0.0K
10:02 4,852.12 4,852.25 4,852.08 4,852.19 0.0K
10:03 4,852.23 4,852.34 4,852.23 4,852.34 0.0K
10:04 4,852.33 4,852.57 4,852.32 4,852.32 0.0K
10:05 4,852.51 4,852.58 4,852.38 4,852.52 0.0K
10:06 4,852.48 4,852.62 4,852.48 4,852.62 0.0K
10:07 4,852.62 4,852.74 4,852.57 4,852.57 0.0K
10:08 4,852.87 4,852.92 4,852.84 4,852.84 0.0K
10:09 4,852.91 4,852.91 4,852.54 4,852.61 0.0K
10:10 4,852.30 4,852.34 4,852.29 4,852.34 0.0K
10:11 4,852.38 4,852.57 4,852.38 4,852.47 0.0K
10:12 4,852.45 4,852.76 4,852.45 4,852.72 0.0K
10:13 4,852.74 4,852.74 4,852.51 4,852.51 0.0K
10:14 4,852.72 4,852.81 4,852.72 4,852.79 0.0K
10:15 4,852.86 4,853.10 4,852.86 4,852.98 0.0K
10:16 4,853.12 4,853.15 4,853.04 4,853.04 0.0K
10:17 4,853.12 4,853.12 4,852.94 4,852.96 0.0K
10:18 4,853.06 4,853.15 4,853.06 4,853.07 0.0K
10:19 4,853.17 4,853.17 4,852.99 4,853.01 0.0K
10:20 4,853.09 4,853.09 4,852.83 4,852.83 0.0K
10:21 4,852.81 4,852.91 4,852.77 4,852.82 0.0K
10:22 4,853.02 4,853.13 4,853.02 4,853.09 0.0K
10:23 4,853.12 4,853.15 4,853.10 4,853.15 0.0K
10:24 4,853.09 4,853.17 4,853.09 4,853.17 0.0K
10:25 4,853.14 4,853.31 4,853.14 4,853.21 0.0K
10:26 4,853.30 4,853.34 4,853.30 4,853.34 0.0K
10:27 4,853.38 4,853.38 4,853.29 4,853.31 0.0K
10:28 4,853.34 4,853.34 4,853.30 4,853.33 0.0K
10:29 4,853.35 4,853.35 4,853.19 4,853.23 0.0K
10:30 4,853.22 4,853.39 4,853.22 4,853.35 0.0K
10:31 4,853.31 4,853.31 4,853.16 4,853.25 0.0K
10:32 4,853.28 4,853.40 4,853.28 4,853.34 0.0K
10:33 4,853.44 4,853.68 4,853.44 4,853.65 0.0K
10:34 4,853.67 4,853.69 4,853.67 4,853.69 0.0K
10:35 4,853.66 4,853.66 4,853.55 4,853.55 0.0K
10:36 4,853.77 4,853.90 4,853.77 4,853.90 0.0K
10:37 4,853.73 4,853.74 4,853.64 4,853.64 0.0K
10:38 4,853.65 4,853.65 4,853.58 4,853.58 0.0K
10:39 4,853.68 4,853.70 4,853.65 4,853.70 0.0K
10:40 4,853.66 4,853.89 4,853.66 4,853.89 0.0K
10:41 4,853.84 4,853.92 4,853.84 4,853.89 0.0K
10:42 4,853.88 4,853.99 4,853.88 4,853.94 0.0K
10:43 4,854.05 4,854.26 4,854.05 4,854.16 0.0K
10:44 4,854.07 4,854.23 4,854.07 4,854.18 0.0K
10:45 4,854.22 4,854.37 4,854.22 4,854.33 0.0K
10:46 4,854.31 4,854.34 4,854.31 4,854.31 0.0K
10:47 4,854.50 4,854.52 4,854.43 4,854.43 0.0K
10:48 4,854.47 4,854.47 4,854.35 4,854.35 0.0K
10:49 4,854.42 4,854.51 4,854.42 4,854.48 0.0K
10:50 4,854.47 4,854.48 4,854.43 4,854.43 0.0K
10:51 4,854.37 4,854.43 4,854.37 4,854.43 0.0K
10:52 4,854.37 4,854.39 4,854.31 4,854.31 0.0K
10:53 4,854.34 4,854.34 4,853.96 4,853.96 0.0K
10:54 4,854.01 4,854.01 4,853.87 4,853.90 0.0K
10:55 4,853.83 4,854.01 4,853.83 4,853.88 0.0K
10:56 4,853.98 4,854.07 4,853.95 4,854.00 0.0K
10:57 4,854.17 4,854.23 4,854.17 4,854.19 0.0K
10:58 4,854.22 4,854.22 4,854.14 4,854.15 0.0K
10:59 4,854.20 4,854.28 4,854.20 4,854.28 0.0K
11:00 4,854.21 4,854.21 4,854.17 4,854.21 0.0K
11:01 4,854.15 4,854.29 4,854.15 4,854.20 0.0K
11:02 4,854.40 4,854.40 4,854.18 4,854.18 0.0K
11:03 4,854.24 4,854.28 4,854.15 4,854.22 0.0K
11:04 4,854.21 4,854.22 4,854.19 4,854.19 0.0K
11:05 4,854.17 4,854.17 4,853.98 4,854.07 0.0K
11:06 4,853.95 4,854.08 4,853.85 4,853.95 0.0K
11:07 4,854.05 4,854.05 4,853.98 4,854.00 0.0K
11:08 4,853.94 4,853.99 4,853.94 4,853.95 0.0K
11:09 4,854.01 4,854.01 4,853.96 4,853.96 0.0K
11:10 4,854.06 4,854.06 4,853.94 4,853.94 0.0K
11:11 4,853.97 4,854.01 4,853.86 4,853.96 0.0K
11:12 4,853.80 4,853.93 4,853.76 4,853.83 0.0K
11:13 4,853.99 4,853.99 4,853.87 4,853.90 0.0K
11:14 4,854.00 4,854.01 4,853.92 4,854.01 0.0K
11:15 4,853.94 4,854.02 4,853.94 4,853.96 0.0K
11:16 4,854.09 4,854.14 4,854.06 4,854.12 0.0K
11:17 4,854.17 4,854.24 4,854.16 4,854.20 0.0K
11:18 4,854.20 4,854.20 4,854.12 4,854.17 0.0K
11:19 4,854.10 4,854.13 4,854.06 4,854.10 0.0K
11:20 4,854.12 4,854.26 4,854.10 4,854.13 0.0K
11:21 4,854.19 4,854.19 4,854.10 4,854.10 0.0K
11:22 4,854.08 4,854.10 4,854.03 4,854.10 0.0K
11:23 4,854.04 4,854.17 4,854.04 4,854.17 0.0K
11:24 4,854.23 4,854.32 4,854.23 4,854.31 0.0K
11:25 4,854.33 4,854.37 4,854.33 4,854.35 0.0K
11:26 4,854.32 4,854.32 4,854.25 4,854.25 0.0K
11:27 4,854.25 4,854.31 4,854.25 4,854.25 0.0K
11:28 4,854.21 4,854.30 4,854.21 4,854.24 0.0K
11:29 4,854.26 4,854.26 4,854.20 4,854.24 0.0K
11:30 4,854.23 4,854.23 4,854.06 4,854.10 0.0K
11:31 4,854.11 4,854.28 4,854.11 4,854.28 0.0K
11:32 4,854.28 4,854.32 4,854.25 4,854.32 0.0K
11:33 4,854.29 4,854.35 4,854.28 4,854.35 0.0K
11:34 4,854.34 4,854.43 4,854.34 4,854.43 0.0K
11:35 4,854.40 4,854.47 4,854.40 4,854.47 0.0K
11:36 4,854.48 4,854.48 4,854.37 4,854.37 0.0K
11:37 4,854.38 4,854.56 4,854.38 4,854.56 0.0K
11:38 4,854.55 4,854.71 4,854.55 4,854.71 0.0K
11:39 4,854.59 4,854.66 4,854.59 4,854.66 0.0K
11:40 4,854.68 4,854.79 4,854.68 4,854.79 0.0K
11:41 4,854.79 4,854.79 4,854.73 4,854.73 0.0K
11:42 4,854.73 4,854.81 4,854.73 4,854.81 0.0K
11:43 4,854.84 4,854.84 4,854.83 4,854.84 0.0K
11:44 4,854.85 4,855.00 4,854.85 4,855.00 0.0K
11:45 4,854.99 4,855.00 4,854.96 4,854.96 0.0K
11:46 4,854.96 4,855.03 4,854.96 4,855.03 0.0K
11:47 4,855.05 4,855.07 4,855.05 4,855.05 0.0K
11:48 4,855.02 4,855.09 4,855.02 4,855.06 0.0K
11:49 4,855.02 4,855.02 4,854.99 4,855.01 0.0K
11:50 4,854.99 4,855.01 4,854.99 4,855.00 0.0K
11:51 4,855.06 4,855.06 4,855.02 4,855.02 0.0K
11:52 4,855.00 4,855.00 4,854.63 4,854.63 0.0K
11:53 4,854.67 4,854.67 4,854.28 4,854.44 0.0K
11:54 4,854.27 4,854.27 4,854.00 4,854.00 0.0K
11:55 4,854.21 4,854.61 4,854.21 4,854.44 0.0K
11:56 4,854.58 4,854.69 4,854.58 4,854.69 0.0K
11:57 4,854.60 4,854.68 4,854.60 4,854.63 0.0K
11:58 4,854.73 4,854.77 4,854.70 4,854.73 0.0K
11:59 4,854.78 4,854.78 4,854.34 4,854.38 0.0K
12:00 4,854.24 4,854.48 4,854.23 4,854.42 0.0K
12:01 4,854.52 4,854.52 4,854.42 4,854.42 0.0K
12:02 4,854.46 4,854.60 4,854.43 4,854.43 0.0K
12:03 4,854.56 4,854.56 4,854.54 4,854.56 0.0K
12:04 4,854.53 4,854.57 4,854.52 4,854.52 0.0K
12:05 4,854.60 4,854.64 4,854.60 4,854.64 0.0K
12:06 4,854.68 4,854.68 4,854.63 4,854.63 0.0K
12:07 4,854.64 4,854.70 4,854.64 4,854.67 0.0K
12:08 4,854.70 4,854.77 4,854.70 4,854.77 0.0K
12:09 4,854.79 4,854.94 4,854.79 4,854.94 0.0K
12:10 4,855.01 4,855.10 4,855.01 4,855.06 0.0K
12:11 4,855.07 4,855.07 4,855.00 4,855.04 0.0K
12:12 4,855.03 4,855.05 4,854.99 4,854.99 0.0K
12:13 4,855.04 4,855.10 4,855.04 4,855.07 0.0K
12:14 4,855.26 4,855.27 4,855.17 4,855.17 0.0K
12:15 4,855.36 4,855.36 4,855.30 4,855.36 0.0K
12:16 4,855.28 4,855.28 4,855.22 4,855.27 0.0K
12:17 4,855.26 4,855.31 4,855.26 4,855.29 0.0K
12:18 4,855.25 4,855.34 4,855.25 4,855.29 0.0K
12:19 4,855.38 4,855.50 4,855.38 4,855.44 0.0K
12:20 4,855.60 4,855.60 4,855.49 4,855.55 0.0K
12:21 4,855.53 4,855.54 4,855.52 4,855.54 0.0K
12:22 4,855.55 4,855.60 4,855.55 4,855.60 0.0K
12:23 4,855.62 4,855.70 4,855.62 4,855.64 0.0K
12:24 4,855.69 4,855.70 4,855.68 4,855.70 0.0K
12:25 4,855.58 4,855.68 4,855.58 4,855.67 0.0K
12:26 4,855.80 4,855.85 4,855.80 4,855.83 0.0K
12:27 4,856.01 4,856.06 4,856.01 4,856.01 0.0K
12:28 4,855.95 4,856.08 4,855.95 4,856.08 0.0K
12:29 4,856.01 4,856.11 4,856.01 4,856.05 0.0K
12:30 4,856.02 4,856.02 4,855.84 4,855.87 0.0K
12:31 4,855.73 4,855.73 4,855.55 4,855.63 0.0K
12:32 4,855.55 4,855.72 4,855.55 4,855.72 0.0K
12:33 4,855.66 4,855.71 4,855.53 4,855.60 0.0K
12:34 4,855.52 4,855.52 4,855.46 4,855.48 0.0K
12:35 4,855.41 4,855.41 4,855.30 4,855.32 0.0K
12:36 4,855.25 4,855.41 4,855.09 4,855.16 0.0K
12:37 4,855.41 4,855.55 4,855.41 4,855.52 0.0K
12:38 4,855.80 4,855.82 4,855.78 4,855.81 0.0K
12:39 4,855.75 4,856.02 4,855.75 4,855.91 0.0K
12:40 4,856.05 4,856.36 4,856.05 4,856.34 0.0K
12:41 4,856.31 4,856.31 4,856.18 4,856.30 0.0K
12:42 4,856.10 4,856.25 4,856.08 4,856.09 0.0K
12:43 4,856.23 4,856.26 4,856.22 4,856.22 0.0K
12:44 4,856.35 4,856.35 4,856.26 4,856.30 0.0K
12:45 4,856.31 4,856.31 4,856.11 4,856.31 0.0K
12:46 4,856.12 4,856.14 4,856.06 4,856.07 0.0K
12:47 4,856.06 4,856.16 4,856.05 4,856.16 0.0K
12:48 4,856.15 4,856.20 4,856.15 4,856.20 0.0K
12:49 4,856.36 4,856.40 4,856.35 4,856.40 0.0K
12:50 4,856.40 4,856.81 4,856.40 4,856.80 0.0K
12:51 4,856.81 4,856.81 4,856.77 4,856.77 0.0K
12:52 4,856.81 4,856.90 4,856.72 4,856.72 0.0K
12:53 4,856.75 4,856.85 4,856.75 4,856.85 0.0K
12:54 4,856.91 4,857.15 4,856.91 4,857.15 0.0K
12:55 4,857.19 4,857.21 4,857.08 4,857.08 0.0K
12:56 4,857.14 4,857.23 4,857.14 4,857.23 0.0K
12:57 4,857.20 4,857.44 4,857.20 4,857.44 0.0K
12:58 4,857.44 4,857.49 4,857.44 4,857.46 0.0K
12:59 4,857.44 4,857.68 4,857.44 4,857.59 0.0K
13:00 4,857.78 4,857.94 4,857.78 4,857.93 0.0K
13:01 4,857.98 4,857.98 4,857.78 4,857.81 0.0K
13:02 4,857.82 4,857.87 4,857.82 4,857.84 0.0K
13:03 4,857.86 4,857.98 4,857.86 4,857.96 0.0K
13:04 4,857.98 4,857.98 4,857.94 4,857.97 0.0K
13:05 4,857.94 4,857.96 4,857.94 4,857.96 0.0K
13:06 4,857.93 4,858.00 4,857.93 4,858.00 0.0K
13:07 4,857.98 4,858.13 4,857.97 4,858.13 0.0K
13:08 4,858.09 4,858.10 4,858.02 4,858.04 0.0K
13:09 4,858.03 4,858.03 4,857.90 4,857.90 0.0K
13:10 4,857.86 4,857.86 4,857.74 4,857.74 0.0K
13:11 4,857.71 4,857.74 4,857.71 4,857.74 0.0K
13:12 4,857.73 4,857.87 4,857.73 4,857.87 0.0K
13:13 4,857.85 4,857.95 4,857.83 4,857.95 0.0K
13:14 4,857.95 4,858.07 4,857.95 4,858.07 0.0K
13:15 4,858.09 4,858.09 4,858.09 4,858.09 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据