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
2023-12-30 2,687.82 2,687.82 2,687.56 2,687.56 0.0M
2023-12-29 2,686.93 2,687.82 2,686.93 2,687.82 0.0M
2023-12-28 2,685.06 2,686.93 2,685.06 2,686.93 0.0M
2023-12-27 2,677.74 2,685.06 2,677.74 2,685.06 0.0M
2023-12-23 2,673.51 2,677.74 2,673.51 2,677.74 0.0M
2023-12-22 2,663.60 2,673.51 2,663.60 2,673.51 0.0M
2023-12-21 2,679.40 2,679.40 2,663.60 2,663.60 0.0M
2023-12-20 2,675.02 2,679.40 2,675.02 2,679.40 0.0M
2023-12-19 2,671.48 2,675.02 2,671.48 2,675.02 0.0M
2023-12-16 2,670.45 2,671.48 2,670.45 2,671.48 0.0M
2023-12-15 2,667.60 2,670.45 2,667.60 2,670.45 0.0M
2023-12-14 2,651.97 2,667.60 2,651.97 2,667.60 0.0M
2023-12-13 2,644.55 2,651.97 2,644.55 2,651.97 0.0M
2023-12-12 2,638.05 2,644.55 2,638.05 2,644.55 0.0M
2023-12-09 2,632.96 2,638.05 2,632.96 2,638.05 0.0M
2023-12-08 2,623.49 2,632.96 2,623.49 2,632.96 0.0M
2023-12-07 2,628.66 2,628.66 2,623.49 2,623.49 0.0M
2023-12-06 2,626.07 2,628.66 2,626.07 2,628.66 0.0M
2023-12-05 2,634.58 2,634.58 2,626.07 2,626.07 0.0M
2023-12-02 2,624.88 2,634.58 2,624.88 2,634.58 0.0M
2023-12-01 2,620.52 2,624.88 2,620.52 2,624.88 0.0M
2023-11-30 2,619.62 2,620.52 2,619.62 2,620.52 0.0M
2023-11-29 2,621.73 2,621.73 2,619.62 2,619.62 0.0M
2023-11-28 2,620.59 2,621.73 2,620.59 2,621.73 0.0M
2023-11-25 2,620.80 2,620.80 2,620.59 2,620.59 0.0M
2023-11-23 2,613.94 2,620.80 2,613.94 2,620.80 0.0M
2023-11-22 2,615.70 2,615.70 2,613.94 2,613.94 0.0M
2023-11-21 2,606.09 2,615.70 2,606.09 2,615.70 0.0M
2023-11-18 2,602.44 2,606.09 2,602.44 2,606.09 0.0M
2023-11-17 2,600.09 2,602.44 2,600.09 2,602.44 0.0M
2023-11-16 2,597.81 2,600.09 2,597.81 2,600.09 0.0M
2023-11-15 2,570.78 2,597.81 2,570.78 2,597.81 0.0M
2023-11-14 2,571.21 2,571.21 2,570.78 2,570.78 0.0M
2023-11-11 2,543.12 2,571.21 2,543.12 2,571.21 0.0M
2023-11-10 2,558.46 2,558.46 2,543.12 2,543.12 0.0M
2023-11-09 2,557.97 2,558.46 2,557.97 2,558.46 0.0M
2023-11-08 2,553.29 2,557.97 2,553.29 2,557.97 0.0M
2023-11-07 2,551.74 2,553.29 2,551.74 2,553.29 0.0M
2023-11-04 2,535.35 2,551.74 2,535.35 2,551.74 0.0M
2023-11-03 2,506.38 2,535.35 2,506.38 2,535.35 0.0M
2023-11-02 2,489.03 2,506.38 2,489.03 2,506.38 0.0M
2023-11-01 2,481.09 2,489.03 2,481.09 2,489.03 0.0M
2023-10-31 2,463.71 2,481.09 2,463.71 2,481.09 0.0M
2023-10-28 2,472.46 2,472.46 2,463.71 2,463.71 0.0M
2023-10-27 2,492.14 2,492.14 2,472.46 2,472.46 0.0M
2023-10-26 2,507.91 2,507.91 2,492.14 2,492.14 0.0M
2023-10-25 2,499.88 2,507.91 2,499.88 2,507.91 0.0M
2023-10-24 2,497.08 2,499.88 2,497.08 2,499.88 0.0M
2023-10-21 2,512.66 2,512.66 2,497.08 2,497.08 0.0M
2023-10-20 2,530.56 2,530.56 2,512.66 2,512.66 0.0M
2023-10-19 2,545.10 2,545.10 2,530.56 2,530.56 0.0M
2023-10-18 2,547.39 2,547.39 2,545.10 2,545.10 0.0M
2023-10-17 2,529.08 2,547.39 2,529.08 2,547.39 0.0M
2023-10-14 2,538.56 2,538.56 2,529.08 2,529.08 0.0M
2023-10-13 2,548.49 2,548.49 2,538.56 2,538.56 0.0M
2023-10-12 2,539.19 2,548.49 2,539.19 2,548.49 0.0M
2023-10-11 2,532.58 2,539.19 2,532.58 2,539.19 0.0M
2023-10-10 2,524.03 2,532.58 2,524.03 2,532.58 0.0M
2023-10-07 2,503.91 2,524.03 2,503.91 2,524.03 0.0M
2023-10-06 2,504.35 2,504.35 2,503.91 2,503.91 0.0M
2023-10-05 2,495.65 2,504.35 2,495.65 2,504.35 0.0M
2023-10-04 2,515.04 2,515.04 2,495.65 2,495.65 0.0M
2023-10-03 2,515.52 2,515.52 2,515.04 2,515.04 0.0M
2023-09-30 2,517.44 2,517.44 2,515.52 2,515.52 0.0M
2023-09-29 2,509.94 2,517.44 2,509.94 2,517.44 0.0M
2023-09-28 2,510.37 2,510.37 2,509.94 2,509.94 0.0M
2023-09-27 2,527.69 2,527.69 2,510.37 2,510.37 0.0M
2023-09-26 2,525.14 2,527.69 2,525.14 2,527.69 0.0M
2023-09-23 2,525.99 2,525.99 2,525.14 2,525.14 0.0M
2023-09-22 2,546.27 2,546.27 2,525.99 2,525.99 0.0M
2023-09-21 2,560.30 2,560.30 2,546.27 2,546.27 0.0M
2023-09-20 2,560.76 2,560.76 2,560.30 2,560.30 0.0M
2023-09-19 2,559.50 2,560.76 2,559.50 2,560.76 0.0M
2023-09-16 2,575.73 2,575.73 2,559.50 2,559.50 0.0M
2023-09-15 2,564.68 2,575.73 2,564.68 2,575.73 0.0M
2023-09-14 2,562.36 2,564.68 2,562.36 2,564.68 0.0M
2023-09-13 2,559.70 2,562.36 2,559.70 2,562.36 0.0M
2023-09-12 2,559.70 2,568.42 2,559.70 2,568.42 0.0M
2023-09-09 2,557.02 2,559.70 2,557.02 2,559.70 0.0M
2023-09-08 2,559.90 2,559.90 2,557.02 2,557.02 0.0M
2023-09-07 2,567.70 2,567.70 2,559.90 2,559.90 0.0M
2023-09-06 2,572.17 2,572.17 2,567.70 2,567.70 0.0M
2023-09-02 2,569.08 2,572.17 2,569.08 2,572.17 0.0M
2023-09-01 2,569.66 2,569.66 2,569.08 2,569.08 0.0M
2023-08-31 2,564.59 2,569.66 2,564.59 2,569.66 0.0M
2023-08-30 2,548.05 2,564.59 2,548.05 2,564.59 0.0M
2023-08-29 2,536.82 2,548.05 2,536.82 2,548.05 0.0M
2023-08-26 2,527.55 2,536.82 2,527.55 2,536.82 0.0M
2023-08-25 2,544.39 2,544.39 2,527.55 2,527.55 0.0M
2023-08-24 2,530.31 2,544.39 2,530.31 2,544.39 0.0M
2023-08-23 2,531.86 2,531.86 2,530.31 2,530.31 0.0M
2023-08-22 2,566.24 2,566.24 2,531.86 2,531.86 0.0M
2023-08-19 2,522.31 2,566.24 2,522.31 2,566.24 0.0M
2023-08-18 2,532.32 2,532.32 2,522.31 2,522.31 0.0M
2023-08-17 2,542.36 2,542.36 2,532.32 2,532.32 0.0M
2023-08-16 2,555.20 2,555.20 2,542.36 2,542.36 0.0M
2023-08-15 2,550.02 2,555.20 2,550.02 2,555.20 0.0M
2023-08-12 2,549.19 2,550.02 2,549.19 2,550.02 0.0M
2023-08-11 2,547.68 2,549.19 2,547.68 2,549.19 0.0M
2023-08-10 2,555.09 2,555.09 2,547.68 2,547.68 0.0M
2023-08-09 2,560.53 2,560.53 2,555.09 2,555.09 0.0M
2023-08-08 2,548.00 2,560.53 2,548.00 2,560.53 0.0M
2023-08-05 2,555.70 2,555.70 2,548.00 2,548.00 0.0M
2023-08-04 2,554.63 2,555.70 2,554.63 2,555.70 0.0M
2023-08-03 2,571.29 2,571.29 2,554.63 2,554.63 0.0M
2023-08-02 2,575.97 2,575.97 2,571.29 2,571.29 0.0M
2023-08-01 2,573.50 2,575.97 2,573.50 2,575.97 0.0M
2023-07-29 2,567.24 2,573.50 2,567.24 2,573.50 0.0M
2023-07-28 2,571.85 2,571.85 2,567.24 2,567.24 0.0M
2023-07-27 2,571.46 2,571.85 2,571.46 2,571.85 0.0M
2023-07-26 2,567.37 2,571.46 2,567.37 2,571.46 0.0M
2023-07-25 2,561.76 2,567.37 2,561.76 2,567.37 0.0M
2023-07-22 2,560.95 2,561.76 2,560.95 2,561.76 0.0M
2023-07-21 2,566.43 2,566.43 2,560.95 2,560.95 0.0M
2023-07-20 2,566.12 2,566.43 2,566.12 2,566.43 0.0M
2023-07-19 2,557.02 2,566.12 2,557.02 2,566.12 0.0M
2023-07-18 2,556.10 2,557.02 2,556.10 2,557.02 0.0M
2023-07-15 2,556.89 2,556.89 2,556.10 2,556.10 0.0M
2023-07-14 2,547.93 2,556.89 2,547.93 2,556.89 0.0M
2023-07-13 2,535.92 2,547.93 2,535.92 2,547.93 0.0M
2023-07-12 2,529.56 2,535.92 2,529.56 2,535.92 0.0M
2023-07-11 2,529.40 2,529.56 2,529.40 2,529.56 0.0M
2023-07-08 2,526.09 2,529.40 2,526.09 2,529.40 0.0M
2023-07-07 2,535.90 2,535.90 2,526.09 2,526.09 0.0M
2023-07-06 2,537.99 2,537.99 2,535.90 2,535.90 0.0M
2023-07-04 2,534.30 2,537.99 2,534.30 2,537.99 0.0M
2023-07-01 2,522.90 2,534.30 2,522.90 2,534.30 0.0M
2023-06-30 2,520.57 2,522.90 2,520.57 2,522.90 0.0M
2023-06-29 2,515.79 2,520.57 2,515.79 2,520.57 0.0M
2023-06-28 2,503.40 2,515.79 2,503.40 2,515.79 0.0M
2023-06-27 2,506.14 2,506.14 2,503.40 2,503.40 0.0M
2023-06-24 2,512.81 2,512.81 2,506.14 2,506.14 0.0M
2023-06-23 2,509.73 2,512.81 2,509.73 2,512.81 0.0M
2023-06-22 2,512.34 2,512.34 2,509.73 2,509.73 0.0M
2023-06-21 2,519.02 2,519.02 2,512.34 2,512.34 0.0M
2023-06-17 2,520.23 2,520.23 2,519.02 2,519.02 0.0M
2023-06-16 2,509.32 2,520.23 2,509.32 2,520.23 0.0M
2023-06-15 2,508.39 2,509.32 2,508.39 2,509.32 0.0M
2023-06-14 2,501.47 2,508.39 2,501.47 2,508.39 0.0M
2023-06-13 2,490.87 2,501.47 2,490.87 2,501.47 0.0M
2023-06-10 2,487.26 2,490.87 2,487.26 2,490.87 0.0M
2023-06-09 2,479.74 2,487.26 2,479.74 2,487.26 0.0M
2023-06-08 2,485.93 2,485.93 2,479.74 2,479.74 0.0M
2023-06-07 2,480.43 2,485.93 2,480.43 2,485.93 0.0M
2023-06-06 2,481.60 2,481.60 2,480.43 2,480.43 0.0M
2023-06-03 2,465.68 2,481.60 2,465.68 2,481.60 0.0M
2023-06-02 2,449.73 2,465.68 2,449.73 2,465.68 0.0M
2023-06-01 2,467.78 2,467.78 2,449.73 2,449.73 0.0M
2023-05-31 2,472.67 2,472.67 2,467.78 2,467.78 0.0M
2023-05-27 2,444.03 2,472.67 2,444.03 2,472.67 0.0M
2023-05-26 2,438.81 2,444.03 2,438.81 2,444.03 0.0M
2023-05-25 2,445.16 2,445.16 2,438.81 2,438.81 0.0M
2023-05-24 2,464.62 2,464.62 2,445.16 2,445.16 0.0M
2023-05-23 2,467.41 2,467.41 2,463.47 2,464.62 0.0M
2023-05-20 2,467.41 2,467.41 2,463.47 2,463.47 0.0M
2023-05-19 2,449.58 2,467.41 2,449.58 2,467.41 0.0M
2023-05-18 2,435.39 2,449.58 2,435.39 2,449.58 0.0M
2023-05-17 2,442.86 2,442.86 2,435.39 2,435.39 0.0M
2023-05-16 2,439.65 2,442.86 2,439.65 2,442.86 0.0M
2023-05-13 2,443.43 2,443.43 2,439.65 2,439.65 0.0M
2023-05-12 2,448.38 2,448.38 2,443.43 2,443.43 0.0M
2023-05-11 2,444.60 2,448.38 2,444.60 2,448.38 0.0M
2023-05-10 2,449.80 2,449.80 2,444.60 2,444.60 0.0M
2023-05-09 2,450.45 2,450.45 2,449.80 2,449.80 0.0M
2023-05-06 2,433.07 2,450.45 2,433.07 2,450.45 0.0M
2023-05-05 2,440.57 2,440.57 2,433.07 2,433.07 0.0M
2023-05-04 2,450.20 2,450.20 2,440.57 2,440.57 0.0M
2023-05-03 2,465.30 2,465.30 2,450.20 2,450.20 0.0M
2023-05-02 2,467.83 2,467.83 2,465.30 2,465.30 0.0M
2023-04-29 2,457.20 2,467.83 2,457.20 2,467.83 0.0M
2023-04-28 2,434.91 2,457.20 2,434.91 2,457.20 0.0M
2023-04-27 2,438.37 2,438.37 2,434.91 2,434.91 0.0M
2023-04-26 2,458.13 2,458.13 2,438.37 2,438.37 0.0M
2023-04-25 2,456.77 2,458.13 2,456.77 2,458.13 0.0M
2023-04-22 2,456.73 2,456.77 2,456.73 2,456.77 0.0M
2023-04-21 2,463.20 2,463.20 2,456.73 2,456.73 0.0M
2023-04-20 2,465.34 2,465.34 2,463.20 2,463.20 0.0M
2023-04-19 2,467.33 2,467.33 2,465.34 2,465.34 0.0M
2023-04-18 2,464.25 2,467.33 2,464.25 2,467.33 0.0M
2023-04-15 2,468.74 2,468.74 2,464.25 2,464.25 0.0M
2023-04-14 2,450.98 2,468.74 2,450.98 2,468.74 0.0M
2023-04-13 2,458.63 2,458.63 2,450.98 2,450.98 0.0M
2023-04-12 2,459.27 2,459.27 2,458.63 2,458.63 0.0M
2023-04-11 2,457.51 2,459.27 2,457.51 2,459.27 0.0M
2023-04-07 2,452.88 2,457.51 2,452.88 2,457.51 0.0M
2023-04-06 2,456.74 2,456.74 2,452.88 2,452.88 0.0M
2023-04-05 2,465.05 2,465.05 2,456.74 2,456.74 0.0M
2023-04-04 2,460.90 2,465.05 2,460.90 2,465.05 0.0M
2023-04-01 2,441.12 2,460.90 2,441.12 2,460.90 0.0M
2023-03-31 2,435.23 2,441.12 2,435.23 2,441.12 0.0M
2023-03-30 2,421.44 2,435.23 2,421.44 2,435.23 0.0M
2023-03-29 2,422.49 2,422.49 2,421.44 2,421.44 0.0M
2023-03-28 2,421.32 2,422.49 2,421.32 2,422.49 0.0M
2023-03-25 2,414.09 2,421.32 2,414.09 2,421.32 0.0M
2023-03-24 2,413.89 2,414.09 2,413.89 2,414.09 0.0M
2023-03-23 2,430.13 2,430.13 2,413.89 2,413.89 0.0M
2023-03-22 2,414.74 2,430.13 2,414.74 2,430.13 0.0M
2023-03-21 2,405.70 2,414.74 2,405.70 2,414.74 0.0M
2023-03-18 2,416.30 2,416.30 2,405.70 2,405.70 0.0M
2023-03-17 2,396.51 2,416.30 2,396.51 2,416.30 0.0M
2023-03-16 2,404.29 2,404.29 2,396.51 2,396.51 0.0M
2023-03-15 2,391.77 2,404.29 2,391.77 2,404.29 0.0M
2023-03-14 2,390.14 2,391.77 2,390.14 2,391.77 0.0M
2023-03-11 2,406.39 2,406.39 2,390.14 2,390.14 0.0M
2023-03-10 2,427.06 2,427.06 2,406.39 2,406.39 0.0M
2023-03-09 2,426.90 2,427.06 2,426.90 2,427.06 0.0M
2023-03-08 2,445.24 2,445.24 2,426.90 2,426.90 0.0M
2023-03-07 2,444.45 2,445.24 2,444.45 2,445.24 0.0M
2023-03-04 2,423.94 2,444.45 2,423.94 2,444.45 0.0M
2023-03-03 2,416.09 2,423.94 2,416.09 2,423.94 0.0M
2023-03-02 2,417.55 2,417.55 2,416.09 2,416.09 0.0M
2023-03-01 2,425.00 2,425.00 2,417.55 2,417.55 0.0M
2023-02-28 2,419.63 2,425.00 2,419.63 2,425.00 0.0M
2023-02-25 2,429.60 2,429.60 2,419.63 2,419.63 0.0M
2023-02-24 2,425.45 2,429.60 2,425.45 2,429.60 0.0M
2023-02-23 2,429.56 2,429.56 2,425.45 2,425.45 0.0M
2023-02-22 2,454.53 2,454.53 2,429.56 2,429.56 0.0M
2023-02-18 2,456.66 2,456.66 2,454.53 2,454.53 0.0M
2023-02-17 2,480.17 2,480.17 2,456.66 2,456.66 0.0M
2023-02-16 2,476.88 2,480.17 2,476.88 2,480.17 0.0M
2023-02-15 2,477.72 2,477.72 2,476.88 2,476.88 0.0M
2023-02-14 2,459.47 2,477.72 2,459.47 2,477.72 0.0M
2023-02-11 2,455.10 2,459.47 2,455.10 2,459.47 0.0M
2023-02-10 2,471.58 2,471.58 2,455.10 2,455.10 0.0M
2023-02-09 2,481.01 2,481.01 2,471.58 2,471.58 0.0M
2023-02-08 2,466.08 2,481.01 2,466.08 2,481.01 0.0M
2023-02-07 2,470.73 2,470.73 2,466.08 2,466.08 0.0M
2023-02-04 2,479.65 2,479.65 2,470.73 2,470.73 0.0M
2023-02-03 2,468.95 2,479.65 2,468.95 2,479.65 0.0M
2023-02-02 2,449.71 2,468.95 2,449.71 2,468.95 0.0M
2023-02-01 2,432.68 2,449.71 2,432.68 2,449.71 0.0M
2023-01-31 2,447.62 2,447.62 2,432.68 2,432.68 0.0M
2023-01-28 2,442.69 2,447.62 2,442.69 2,447.62 0.0M
2023-01-27 2,427.81 2,442.69 2,427.81 2,442.69 0.0M
2023-01-26 2,431.87 2,431.87 2,427.81 2,427.81 0.0M
2023-01-25 2,428.97 2,431.87 2,428.97 2,431.87 0.0M
2023-01-24 2,414.21 2,428.97 2,414.21 2,428.97 0.0M
2023-01-21 2,392.20 2,414.21 2,392.20 2,414.21 0.0M
2023-01-20 2,401.21 2,401.21 2,392.20 2,392.20 0.0M
2023-01-19 2,422.35 2,422.35 2,401.21 2,401.21 0.0M
2023-01-18 2,424.60 2,424.60 2,422.35 2,422.35 0.0M
2023-01-14 2,420.28 2,424.60 2,420.28 2,424.60 0.0M
2023-01-13 2,414.85 2,420.28 2,414.85 2,420.28 0.0M
2023-01-12 2,403.16 2,414.85 2,403.16 2,414.85 0.0M
2023-01-11 2,392.34 2,403.16 2,392.34 2,403.16 0.0M
2023-01-10 2,392.32 2,392.34 2,392.32 2,392.34 0.0M
2023-01-07 2,363.73 2,392.32 2,363.73 2,392.32 0.0M
2023-01-06 2,379.50 2,379.50 2,363.73 2,363.73 0.0M
2023-01-05 2,367.78 2,379.50 2,367.78 2,379.50 0.0M
2023-01-04 2,373.76 2,373.76 2,367.78 2,367.78 0.0M