CBOE S&P 500 15% Buffer Protect June (SPRF06)

SPRF06
🏛️ 美国 →
3,355.46
最后更新: 2025-09-29
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 2,376.12 2,376.12 2,373.76 2,373.76 0.0M
2022-12-30 2,354.71 2,376.12 2,354.71 2,376.12 0.0M
2022-12-29 2,371.92 2,371.92 2,354.71 2,354.71 0.0M
2022-12-28 2,373.97 2,373.97 2,371.92 2,371.92 0.0M
2022-12-24 2,363.69 2,373.97 2,363.69 2,373.97 0.0M
2022-12-23 2,387.02 2,387.02 2,363.69 2,363.69 0.0M
2022-12-22 2,364.81 2,387.02 2,364.81 2,387.02 0.0M
2022-12-21 2,359.82 2,364.81 2,359.82 2,364.81 0.0M
2022-12-20 2,370.72 2,370.72 2,359.82 2,359.82 0.0M
2022-12-17 2,387.02 2,387.02 2,370.72 2,370.72 0.0M
2022-12-16 2,424.78 2,424.78 2,387.02 2,387.02 0.0M
2022-12-15 2,433.16 2,433.16 2,424.78 2,424.78 0.0M
2022-12-14 2,417.22 2,433.16 2,417.22 2,433.16 0.0M
2022-12-13 2,402.35 2,417.22 2,402.35 2,417.22 0.0M
2022-12-10 2,406.05 2,406.05 2,402.35 2,402.35 0.0M
2022-12-09 2,402.20 2,406.05 2,402.20 2,406.05 0.0M
2022-12-08 2,402.14 2,402.20 2,402.14 2,402.20 0.0M
2022-12-07 2,419.97 2,419.97 2,402.14 2,402.14 0.0M
2022-12-06 2,445.07 2,445.07 2,419.97 2,419.97 0.0M
2022-12-03 2,447.18 2,447.18 2,445.07 2,445.07 0.0M
2022-12-02 2,452.92 2,452.92 2,447.18 2,447.18 0.0M
2022-12-01 2,402.75 2,452.92 2,402.75 2,452.92 0.0M
2022-11-30 2,407.69 2,407.69 2,402.75 2,402.75 0.0M
2022-11-29 2,429.41 2,429.41 2,407.69 2,407.69 0.0M
2022-11-26 2,431.97 2,431.97 2,429.41 2,429.41 0.0M
2022-11-25 2,420.40 2,431.97 2,420.40 2,431.97 0.0M
2022-11-24 2,420.40 2,431.97 2,420.40 2,431.97 0.0M
2022-11-23 2,400.11 2,420.40 2,400.11 2,420.40 0.0M
2022-11-22 2,404.82 2,404.82 2,400.11 2,400.11 0.0M
2022-11-19 2,399.30 2,404.82 2,399.30 2,404.82 0.0M
2022-11-18 2,402.41 2,402.41 2,399.30 2,399.30 0.0M
2022-11-17 2,400.48 2,411.28 2,400.48 2,402.41 0.0M
2022-11-16 2,400.48 2,411.28 2,400.48 2,411.28 0.0M
2022-11-15 2,414.72 2,414.72 2,400.48 2,400.48 0.0M
2022-11-12 2,404.95 2,414.72 2,404.95 2,414.72 0.0M
2022-11-11 2,329.17 2,404.95 2,329.17 2,404.95 0.0M
2022-11-10 2,353.02 2,353.02 2,329.17 2,329.17 0.0M
2022-11-09 2,349.29 2,353.02 2,349.29 2,353.02 0.0M
2022-11-08 2,335.02 2,349.29 2,335.02 2,349.29 0.0M
2022-11-05 2,320.06 2,335.02 2,320.06 2,335.02 0.0M
2022-11-04 2,329.40 2,329.40 2,320.06 2,320.06 0.0M
2022-11-03 2,360.50 2,360.50 2,329.40 2,329.40 0.0M
2022-11-02 2,367.47 2,367.47 2,360.50 2,360.50 0.0M
2022-11-01 2,378.73 2,378.73 2,378.73 2,367.47 0.0M
2022-10-29 2,333.35 2,378.73 2,333.35 2,378.73 0.0M
2022-10-28 2,352.99 2,352.99 2,333.35 2,333.35 0.0M
2022-10-27 2,353.32 2,353.32 2,352.99 2,352.99 0.0M
2022-10-26 2,337.23 2,353.32 2,337.23 2,353.32 0.0M
2022-10-25 2,323.12 2,337.23 2,323.12 2,337.23 0.0M
2022-10-22 2,292.99 2,323.12 2,292.99 2,323.12 0.0M
2022-10-21 2,301.85 2,301.85 2,292.99 2,292.99 0.0M
2022-10-20 2,315.36 2,315.36 2,301.85 2,301.85 0.0M
2022-10-19 2,296.85 2,315.36 2,296.85 2,315.36 0.0M
2022-10-18 2,264.28 2,296.85 2,264.28 2,296.85 0.0M
2022-10-15 2,289.07 2,289.07 2,264.28 2,264.28 0.0M
2022-10-14 2,260.43 2,289.07 2,260.43 2,289.07 0.0M
2022-10-13 2,262.90 2,262.90 2,260.43 2,260.43 0.0M
2022-10-12 2,270.63 2,270.63 2,262.90 2,262.90 0.0M
2022-10-11 2,278.12 2,278.12 2,270.63 2,270.63 0.0M
2022-10-08 2,314.97 2,314.97 2,278.12 2,278.12 0.0M
2022-10-07 2,331.10 2,331.10 2,314.97 2,314.97 0.0M
2022-10-06 2,330.64 2,331.10 2,330.64 2,331.10 0.0M
2022-10-05 2,293.13 2,330.64 2,293.13 2,330.64 0.0M
2022-10-04 2,263.18 2,293.13 2,263.18 2,293.13 0.0M
2022-10-01 2,277.27 2,277.27 2,263.18 2,263.18 0.0M
2022-09-30 2,305.08 2,305.08 2,277.27 2,277.27 0.0M
2022-09-29 2,280.08 2,305.08 2,280.08 2,305.08 0.0M
2022-09-28 2,281.90 2,281.90 2,280.08 2,280.08 0.0M
2022-09-27 2,295.78 2,295.78 2,281.90 2,281.90 0.0M
2022-09-24 2,320.53 2,320.53 2,295.78 2,295.78 0.0M
2022-09-23 2,329.33 2,329.33 2,320.53 2,320.53 0.0M
2022-09-22 2,354.59 2,354.59 2,329.33 2,329.33 0.0M
2022-09-21 2,368.44 2,368.44 2,354.59 2,354.59 0.0M
2022-09-20 2,359.83 2,368.44 2,359.83 2,368.44 0.0M
2022-09-17 2,367.97 2,367.97 2,359.83 2,359.83 0.0M
2022-09-16 2,383.24 2,383.24 2,367.97 2,367.97 0.0M
2022-09-15 2,377.09 2,383.24 2,377.09 2,383.24 0.0M
2022-09-14 2,436.74 2,436.74 2,377.09 2,377.09 0.0M
2022-09-13 2,421.99 2,436.74 2,421.99 2,436.74 0.0M
2022-09-10 2,403.84 2,421.99 2,403.84 2,421.99 0.0M
2022-09-09 2,393.76 2,403.84 2,393.76 2,403.84 0.0M
2022-09-08 2,368.60 2,393.76 2,368.60 2,393.76 0.0M
2022-09-07 2,377.82 2,377.82 2,368.60 2,368.60 0.0M
2022-09-03 2,385.67 2,385.67 2,377.82 2,377.82 0.0M
2022-09-02 2,384.99 2,385.67 2,384.99 2,385.67 0.0M
2022-09-01 2,393.27 2,393.27 2,384.99 2,384.99 0.0M
2022-08-31 2,407.17 2,407.17 2,393.27 2,393.27 0.0M
2022-08-30 2,416.47 2,416.47 2,407.17 2,407.17 0.0M
2022-08-27 2,458.98 2,458.98 2,416.47 2,416.47 0.0M
2022-08-26 2,444.55 2,458.98 2,444.55 2,458.98 0.0M
2022-08-25 2,437.78 2,444.55 2,437.78 2,444.55 0.0M
2022-08-24 2,441.54 2,441.54 2,437.78 2,437.78 0.0M
2022-08-23 2,467.90 2,467.90 2,441.54 2,441.54 0.0M
2022-08-20 2,484.02 2,484.02 2,467.90 2,467.90 0.0M
2022-08-19 2,473.35 2,484.02 2,473.35 2,484.02 0.0M
2022-08-18 2,490.30 2,490.30 2,473.35 2,473.35 0.0M
2022-08-17 2,487.55 2,490.30 2,487.55 2,490.30 0.0M
2022-08-16 2,476.21 2,487.55 2,476.21 2,487.55 0.0M
2022-08-13 2,456.16 2,476.21 2,456.16 2,476.21 0.0M
2022-08-12 2,439.44 2,456.74 2,439.44 2,456.16 0.0M
2022-08-11 2,439.44 2,456.74 2,439.44 2,456.74 0.0M
2022-08-10 2,439.44 2,439.44 2,431.03 2,431.03 0.0M
2022-08-09 2,439.44 2,439.44 2,436.13 2,436.13 0.0M
2022-08-06 2,439.44 2,439.44 2,434.27 2,434.27 0.0M
2022-08-05 2,439.44 2,441.86 2,439.44 2,441.86 0.0M
2022-08-04 2,419.53 2,439.44 2,419.53 2,439.44 0.0M
2022-08-03 2,427.38 2,427.38 2,419.53 2,419.53 0.0M
2022-08-02 2,433.98 2,433.98 2,427.38 2,427.38 0.0M
2022-07-30 2,420.77 2,433.98 2,420.77 2,433.98 0.0M
2022-07-29 2,396.93 2,420.77 2,396.93 2,420.77 0.0M
2022-07-28 2,366.20 2,396.93 2,366.20 2,396.93 0.0M
2022-07-27 2,379.49 2,379.49 2,366.20 2,366.20 0.0M
2022-07-26 2,376.53 2,379.49 2,376.53 2,379.49 0.0M
2022-07-23 2,383.69 2,383.69 2,376.53 2,376.53 0.0M
2022-07-22 2,372.25 2,383.69 2,372.25 2,383.69 0.0M
2022-07-21 2,366.51 2,372.25 2,366.51 2,372.25 0.0M
2022-07-20 2,330.70 2,366.51 2,330.70 2,366.51 0.0M
2022-07-19 2,340.57 2,340.57 2,330.70 2,330.70 0.0M
2022-07-16 2,314.93 2,340.57 2,314.93 2,340.57 0.0M
2022-07-15 2,315.83 2,315.83 2,314.93 2,314.93 0.0M
2022-07-14 2,324.44 2,324.44 2,315.83 2,315.83 0.0M
2022-07-13 2,338.67 2,338.67 2,324.44 2,324.44 0.0M
2022-07-12 2,353.99 2,353.99 2,338.67 2,338.67 0.0M
2022-07-09 2,352.19 2,353.99 2,352.19 2,353.99 0.0M
2022-07-08 2,336.66 2,352.19 2,336.66 2,352.19 0.0M
2022-07-07 2,329.30 2,336.66 2,329.30 2,336.66 0.0M
2022-07-06 2,327.46 2,329.30 2,327.46 2,329.30 0.0M
2022-07-02 2,307.95 2,327.46 2,307.95 2,327.46 0.0M
2022-07-01 2,320.80 2,320.80 2,307.95 2,307.95 0.0M
2022-06-30 2,324.05 2,324.05 2,320.80 2,320.80 0.0M
2022-06-29 2,352.61 2,352.61 2,324.05 2,324.05 0.0M
2022-06-28 2,352.73 2,352.73 2,352.61 2,352.61 0.0M
2022-06-25 2,310.98 2,352.73 2,310.98 2,352.73 0.0M
2022-06-24 2,302.55 2,310.98 2,302.55 2,310.98 0.0M
2022-06-23 2,301.24 2,302.55 2,301.24 2,302.55 0.0M
2022-06-22 2,274.54 2,301.24 2,274.54 2,301.24 0.0M
2022-06-18 2,267.69 2,274.54 2,267.69 2,274.54 0.0M
2022-06-17 2,309.60 2,309.60 2,267.69 2,267.69 0.0M
2022-06-16 2,286.76 2,309.60 2,286.76 2,309.60 0.0M
2022-06-15 2,293.36 2,293.36 2,286.76 2,286.76 0.0M
2022-06-14 2,352.41 2,352.41 2,293.36 2,293.36 0.0M
2022-06-11 2,391.30 2,391.30 2,352.41 2,352.41 0.0M
2022-06-10 2,423.07 2,423.07 2,391.30 2,391.30 0.0M
2022-06-09 2,433.67 2,433.67 2,423.07 2,423.07 0.0M
2022-06-08 2,421.33 2,433.67 2,421.33 2,433.67 0.0M
2022-06-07 2,418.61 2,421.33 2,418.61 2,421.33 0.0M
2022-06-04 2,434.39 2,434.39 2,418.61 2,418.61 0.0M
2022-06-03 2,412.98 2,434.39 2,412.98 2,434.39 0.0M
2022-06-02 2,421.79 2,421.79 2,412.98 2,412.98 0.0M
2022-06-01 2,430.99 2,430.99 2,421.79 2,421.79 0.0M
2022-05-28 2,422.12 2,430.99 2,422.12 2,430.99 0.0M
2022-05-27 2,421.73 2,422.12 2,421.73 2,422.12 0.0M
2022-05-26 2,438.15 2,438.15 2,421.73 2,421.73 0.0M
2022-05-25 2,427.17 2,438.15 2,427.17 2,438.15 0.0M
2022-05-24 2,419.01 2,427.17 2,419.01 2,427.17 0.0M
2022-05-21 2,418.32 2,419.01 2,418.32 2,419.01 0.0M
2022-05-20 2,414.90 2,418.32 2,414.90 2,418.32 0.0M
2022-05-19 2,432.57 2,432.57 2,414.90 2,414.90 0.0M
2022-05-18 2,424.90 2,432.57 2,424.90 2,432.57 0.0M
2022-05-17 2,425.42 2,425.42 2,424.90 2,424.90 0.0M
2022-05-14 2,416.48 2,425.42 2,416.48 2,425.42 0.0M
2022-05-13 2,417.78 2,417.78 2,416.48 2,416.48 0.0M
2022-05-12 2,426.93 2,426.93 2,417.78 2,417.78 0.0M
2022-05-11 2,425.84 2,426.93 2,425.84 2,426.93 0.0M
2022-05-10 2,447.37 2,447.37 2,425.84 2,425.84 0.0M
2022-05-07 2,460.81 2,460.81 2,447.37 2,447.37 0.0M
2022-05-06 2,499.65 2,499.65 2,460.81 2,460.81 0.0M
2022-05-05 2,465.85 2,499.65 2,465.85 2,499.65 0.0M
2022-05-04 2,459.00 2,465.85 2,459.00 2,465.85 0.0M
2022-05-03 2,458.19 2,459.00 2,458.19 2,459.00 0.0M
2022-04-30 2,493.52 2,493.52 2,458.19 2,458.19 0.0M
2022-04-29 2,473.70 2,493.52 2,473.70 2,493.52 0.0M
2022-04-28 2,466.21 2,473.70 2,466.21 2,473.70 0.0M
2022-04-27 2,505.77 2,505.77 2,466.21 2,466.21 0.0M
2022-04-26 2,495.75 2,505.77 2,495.75 2,505.77 0.0M
2022-04-23 2,533.92 2,533.92 2,495.75 2,495.75 0.0M
2022-04-22 2,555.55 2,555.55 2,533.92 2,533.92 0.0M
2022-04-21 2,545.90 2,555.55 2,545.90 2,555.55 0.0M
2022-04-20 2,538.12 2,545.90 2,538.12 2,545.90 0.0M
2022-04-19 2,532.38 2,538.12 2,532.38 2,538.12 0.0M
2022-04-16 2,546.33 2,546.33 2,532.38 2,532.38 0.0M
2022-04-15 2,546.33 2,546.33 2,532.38 2,532.38 0.0M
2022-04-14 2,534.12 2,546.33 2,534.12 2,546.33 0.0M
2022-04-13 2,536.64 2,536.64 2,534.12 2,534.12 0.0M
2022-04-12 2,553.96 2,553.96 2,536.64 2,536.64 0.0M
2022-04-09 2,555.74 2,555.74 2,553.96 2,553.96 0.0M
2022-04-08 2,550.94 2,555.74 2,550.94 2,555.74 0.0M
2022-04-07 2,559.84 2,559.84 2,550.94 2,550.94 0.0M
2022-04-06 2,575.69 2,575.69 2,559.84 2,559.84 0.0M
2022-04-05 2,566.84 2,575.69 2,566.84 2,575.69 0.0M
2022-04-02 2,560.63 2,566.84 2,560.63 2,566.84 0.0M
2022-04-01 2,570.94 2,570.94 2,560.63 2,560.63 0.0M
2022-03-31 2,574.22 2,574.22 2,570.94 2,570.94 0.0M
2022-03-30 2,566.98 2,574.22 2,566.98 2,574.22 0.0M
2022-03-29 2,564.17 2,566.98 2,564.17 2,566.98 0.0M
2022-03-26 2,554.18 2,564.17 2,554.18 2,564.17 0.0M
2022-03-25 2,545.86 2,554.18 2,545.86 2,554.18 0.0M
2022-03-24 2,556.47 2,556.47 2,545.86 2,545.86 0.0M
2022-03-23 2,541.94 2,556.47 2,541.94 2,556.47 0.0M
2022-03-22 2,542.50 2,542.50 2,541.94 2,541.94 0.0M
2022-03-19 2,526.56 2,542.50 2,526.56 2,542.50 0.0M
2022-03-18 2,516.77 2,526.56 2,516.77 2,526.56 0.0M
2022-03-17 2,488.53 2,516.77 2,488.53 2,516.77 0.0M
2022-03-16 2,467.17 2,488.53 2,467.17 2,488.53 0.0M
2022-03-15 2,474.23 2,474.23 2,467.17 2,467.17 0.0M
2022-03-12 2,492.55 2,492.55 2,474.23 2,474.23 0.0M
2022-03-11 2,488.62 2,492.55 2,488.62 2,492.55 0.0M
2022-03-10 2,459.63 2,488.62 2,459.63 2,488.62 0.0M
2022-03-09 2,462.46 2,462.46 2,459.63 2,459.63 0.0M
2022-03-08 2,498.55 2,498.55 2,462.46 2,462.46 0.0M
2022-03-05 2,508.01 2,508.01 2,498.55 2,498.55 0.0M
2022-03-04 2,511.75 2,511.75 2,508.01 2,508.01 0.0M
2022-03-03 2,492.94 2,511.75 2,492.94 2,511.75 0.0M
2022-03-02 2,510.18 2,510.18 2,492.94 2,492.94 0.0M
2022-03-01 2,514.78 2,514.78 2,510.18 2,510.18 0.0M
2022-02-26 2,487.75 2,514.78 2,487.75 2,514.78 0.0M
2022-02-25 2,475.45 2,487.75 2,475.45 2,487.75 0.0M
2022-02-24 2,503.34 2,503.34 2,475.45 2,475.45 0.0M
2022-02-23 2,503.59 2,503.59 2,503.34 2,503.34 0.0M
2022-02-19 2,509.41 2,509.41 2,503.59 2,503.59 0.0M
2022-02-18 2,535.42 2,535.42 2,509.41 2,509.41 0.0M
2022-02-17 2,530.36 2,535.42 2,530.36 2,535.42 0.0M
2022-02-16 2,511.64 2,530.36 2,511.64 2,530.36 0.0M
2022-02-15 2,514.73 2,514.73 2,511.64 2,511.64 0.0M
2022-02-12 2,531.24 2,531.24 2,514.73 2,514.73 0.0M
2022-02-11 2,553.68 2,553.68 2,531.24 2,531.24 0.0M
2022-02-10 2,538.33 2,553.68 2,538.33 2,553.68 0.0M
2022-02-09 2,529.24 2,538.33 2,529.24 2,538.33 0.0M
2022-02-08 2,527.86 2,529.24 2,527.86 2,529.24 0.0M
2022-02-05 2,528.18 2,528.18 2,527.86 2,527.86 0.0M
2022-02-04 2,537.41 2,537.41 2,528.18 2,528.18 0.0M
2022-02-03 2,539.18 2,539.18 2,537.41 2,537.41 0.0M
2022-02-02 2,527.51 2,539.18 2,527.51 2,539.18 0.0M
2022-02-01 2,513.93 2,527.51 2,513.93 2,527.51 0.0M
2022-01-29 2,491.93 2,513.93 2,491.93 2,513.93 0.0M
2022-01-28 2,488.66 2,491.93 2,488.66 2,491.93 0.0M
2022-01-27 2,489.30 2,489.30 2,488.66 2,488.66 0.0M
2022-01-26 2,502.67 2,502.67 2,489.30 2,489.30 0.0M
2022-01-25 2,499.38 2,502.67 2,499.38 2,502.67 0.0M
2022-01-22 2,518.67 2,518.67 2,499.38 2,499.38 0.0M
2022-01-21 2,528.25 2,528.25 2,518.67 2,518.67 0.0M
2022-01-20 2,534.55 2,534.55 2,528.25 2,528.25 0.0M
2022-01-19 2,548.02 2,548.02 2,534.55 2,534.55 0.0M
2022-01-15 2,548.05 2,548.05 2,548.02 2,548.02 0.0M
2022-01-14 2,556.74 2,556.74 2,548.05 2,548.05 0.0M
2022-01-13 2,553.73 2,556.74 2,553.73 2,556.74 0.0M
2022-01-12 2,547.84 2,553.73 2,547.84 2,553.73 0.0M
2022-01-11 2,549.75 2,549.75 2,547.84 2,547.84 0.0M
2022-01-08 2,548.56 2,549.75 2,548.56 2,549.75 0.0M
2022-01-07 2,547.70 2,548.56 2,547.70 2,548.56 0.0M
2022-01-06 2,560.06 2,560.06 2,547.70 2,547.70 0.0M
2022-01-05 2,559.44 2,560.06 2,559.44 2,560.06 0.0M
2022-01-01 2,553.86 2,555.23 2,553.86 2,555.23 0.0M