CBOE S&P 500 15% Buffer Protect March (SPRF03)

SPRF03
🏛️ 美国 →
3,116.00
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
2025-09-29 3,117.49 3,118.69 3,113.70 3,116.00 0.0M
2025-09-26 3,107.14 3,113.41 3,105.00 3,113.26 0.0M
2025-09-25 3,102.52 3,107.09 3,098.71 3,104.68 0.0M
2025-09-24 3,112.53 3,112.59 3,104.93 3,108.07 0.0M
2025-09-22 3,111.86 3,116.76 3,111.21 3,116.15 0.0M
2025-09-20 3,111.26 3,111.81 3,109.49 3,109.57 0.0M
2025-09-19 3,111.26 3,113.36 3,107.85 3,112.53 0.0M
2025-09-18 3,104.88 3,107.97 3,096.11 3,104.31 0.0M
2025-09-17 3,106.75 3,106.87 3,102.76 3,103.41 0.0M
2025-09-16 3,105.58 3,106.66 3,103.33 3,105.52 0.0M
2025-09-13 3,100.84 3,103.19 3,099.77 3,100.56 0.0M
2025-09-12 3,095.85 3,101.72 3,095.10 3,101.06 0.0M
2025-09-11 3,093.00 3,095.99 3,089.12 3,092.04 0.0M
2025-09-10 3,086.32 3,089.51 3,082.96 3,088.40 0.0M
2025-09-09 3,084.30 3,087.70 3,083.12 3,085.51 0.0M
2025-09-07 3,088.23 3,081.30 3,081.30 3,081.30 0.0M
2025-09-06 3,088.23 3,090.17 3,072.91 3,081.30 0.0M
2025-09-05 3,074.84 3,083.88 3,073.24 3,083.66 0.0M
2025-09-04 3,070.07 3,073.52 3,066.42 3,073.23 0.0M
2025-09-03 3,054.18 3,065.33 3,052.29 3,064.99 0.0M
2025-08-30 3,077.56 3,077.95 3,069.27 3,073.03 0.0M
2025-08-29 3,078.27 3,081.08 3,073.14 3,080.14 0.0M
2025-08-28 3,070.66 3,076.52 3,070.66 3,075.33 0.0M
2025-08-27 3,065.58 3,073.01 3,065.17 3,072.65 0.0M
2025-08-26 3,071.65 3,072.68 3,066.58 3,066.74 0.0M
2025-08-23 3,055.09 3,075.63 3,055.09 3,073.52 0.0M
2025-08-22 3,051.01 3,056.42 3,046.98 3,051.41 0.0M
2025-08-21 3,058.42 3,059.02 3,045.29 3,057.07 0.0M
2025-08-20 3,066.58 3,069.03 3,057.37 3,060.25 0.0M
2025-08-19 3,065.25 3,067.68 3,064.19 3,066.73 0.0M
2025-08-16 3,069.65 3,069.93 3,063.40 3,064.76 0.0M
2025-08-15 3,063.97 3,069.16 3,062.65 3,068.22 0.0M
2025-08-14 3,067.82 3,070.47 3,063.84 3,068.04 0.0M
2025-08-13 3,055.20 3,064.08 3,052.04 3,064.05 0.0M
2025-08-12 3,051.81 3,055.61 3,046.36 3,048.75 0.0M
2025-08-09 3,045.54 3,051.94 3,044.12 3,050.80 0.0M
2025-08-08 3,048.05 3,050.25 3,032.63 3,039.96 0.0M
2025-08-07 3,031.27 3,042.40 3,030.51 3,040.61 0.0M
2025-08-06 3,037.48 3,040.03 3,026.92 3,029.80 0.0M
2025-08-05 3,025.18 3,036.73 3,025.18 3,036.56 0.0M
2025-08-02 3,018.91 3,021.32 3,006.70 3,013.08 0.0M
2025-08-01 3,049.66 3,052.10 3,033.22 3,036.16 0.0M
2025-07-31 3,042.61 3,047.58 3,034.16 3,040.97 0.0M
2025-07-30 3,049.45 3,049.45 3,040.35 3,042.02 0.0M
2025-07-29 3,046.13 3,046.56 3,042.19 3,045.33 0.0M
2025-07-26 3,038.78 3,044.34 3,038.41 3,043.22 0.0M
2025-07-25 3,038.43 3,040.64 3,036.08 3,036.85 0.0M
2025-07-24 3,028.45 3,035.38 3,026.25 3,035.20 0.0M
2025-07-23 3,022.34 3,025.65 3,017.52 3,024.13 0.0M
2025-07-22 3,023.87 3,029.53 3,022.26 3,022.82 0.0M
2025-07-19 3,022.47 3,023.46 3,017.31 3,019.91 0.0M
2025-07-18 3,011.99 3,020.85 3,011.69 3,019.39 0.0M
2025-07-17 3,010.48 3,012.48 2,995.79 3,011.37 0.0M
2025-07-16 3,018.83 3,019.00 3,006.31 3,006.51 0.0M
2025-07-15 3,007.85 3,013.10 3,005.14 3,011.60 0.0M
2025-07-12 3,007.41 3,011.62 3,003.66 3,009.09 0.0M
2025-07-11 3,010.08 3,015.62 3,007.08 3,013.77 0.0M
2025-07-10 3,007.00 3,010.81 3,002.52 3,009.07 0.0M
2025-07-09 3,001.03 3,004.16 2,998.48 3,000.31 0.0M
2025-07-08 3,006.27 3,006.28 2,992.75 2,999.70 0.0M
2025-07-04 3,005.92 3,010.61 3,004.52 3,009.41 0.0M
2025-07-03 2,992.63 2,999.39 2,991.07 2,999.34 0.0M
2025-07-02 2,990.56 2,995.92 2,988.20 2,993.18 0.0M
2025-07-01 2,991.77 2,996.59 2,987.83 2,993.83 0.0M
2025-06-28 2,983.79 2,989.87 2,977.68 2,987.19 0.0M
2025-06-27 2,974.15 2,981.78 2,972.58 2,980.26 0.0M
2025-06-26 2,971.51 2,971.93 2,965.39 2,968.44 0.0M
2025-06-25 2,960.26 2,970.10 2,959.17 2,967.62 0.0M
2025-06-24 2,931.57 2,949.79 2,926.82 2,948.71 0.0M
2025-06-21 2,943.41 2,945.27 2,927.49 2,931.60 0.0M
2025-06-19 2,935.24 2,943.85 2,932.51 2,934.91 0.0M
2025-06-18 2,941.50 2,944.25 2,931.69 2,933.76 0.0M
2025-06-17 2,941.87 2,951.35 2,941.87 2,946.58 0.0M
2025-06-14 2,938.98 2,944.10 2,926.35 2,930.16 0.0M
2025-06-13 2,939.92 2,950.51 2,938.63 2,950.47 0.0M
2025-06-12 2,949.30 2,952.26 2,938.52 2,943.26 0.0M
2025-06-11 2,941.19 2,947.71 2,937.89 2,946.84 0.0M
2025-06-10 2,939.39 2,942.77 2,936.32 2,938.02 0.0M
2025-06-07 2,936.83 2,941.11 2,931.96 2,936.90 0.0M
2025-06-06 2,933.92 2,937.01 2,916.48 2,921.23 0.0M
2025-06-05 2,931.21 2,934.15 2,928.10 2,929.11 0.0M
2025-06-04 2,920.66 2,931.49 2,918.24 2,928.48 0.0M
2025-06-03 2,908.81 2,919.70 2,899.88 2,919.40 0.0M
2025-05-31 2,906.29 2,914.40 2,893.64 2,911.77 0.0M
2025-05-30 2,917.08 2,917.08 2,901.11 2,911.04 0.0M
2025-05-29 2,915.03 2,917.31 2,903.20 2,904.76 0.0M
2025-05-28 2,899.10 2,913.23 2,895.21 2,912.56 0.0M
2025-05-24 2,869.36 2,885.64 2,869.36 2,878.82 0.0M
2025-05-23 2,888.71 2,899.09 2,885.87 2,889.35 0.0M
2025-05-22 2,906.66 2,916.12 2,887.04 2,890.71 0.0M
2025-05-21 2,917.96 2,919.44 2,908.81 2,916.25 0.0M
2025-05-20 2,904.76 2,922.70 2,904.41 2,921.72 0.0M
2025-05-17 2,911.86 2,919.90 2,908.01 2,919.75 0.0M
2025-05-16 2,895.86 2,911.31 2,895.86 2,909.25 0.0M
2025-05-15 2,905.13 2,906.67 2,897.35 2,901.80 0.0M
2025-05-14 2,891.15 2,906.76 2,891.05 2,901.30 0.0M
2025-05-13 2,882.10 2,889.61 2,872.99 2,889.52 0.0M
2025-05-10 2,844.76 2,845.69 2,833.35 2,836.70 0.0M
2025-05-09 2,839.88 2,852.55 2,829.48 2,838.23 0.0M
2025-05-08 2,823.12 2,834.12 2,813.40 2,827.88 0.0M
2025-05-07 2,817.38 2,832.15 2,815.25 2,820.11 0.0M
2025-05-06 2,831.16 2,842.14 2,828.80 2,832.93 0.0M
2025-05-03 2,835.96 2,845.55 2,830.31 2,842.21 0.0M
2025-05-02 2,826.17 2,835.79 2,817.95 2,818.34 0.0M
2025-05-01 2,784.67 2,814.48 2,771.44 2,810.57 0.0M
2025-04-30 2,794.71 2,812.43 2,794.71 2,808.78 0.0M
2025-04-29 2,803.54 2,807.81 2,783.37 2,800.37 0.0M
2025-04-26 2,788.50 2,800.28 2,779.53 2,799.78 0.0M
2025-04-25 2,756.31 2,788.66 2,755.95 2,787.89 0.0M
2025-04-24 2,769.39 2,782.01 2,749.93 2,754.68 0.0M
2025-04-23 2,707.38 2,735.88 2,706.94 2,730.09 0.0M
2025-04-22 2,711.78 2,711.78 2,674.69 2,691.00 0.0M
2025-04-18 2,728.78 2,738.99 2,717.77 2,726.91 0.0M
2025-04-17 2,740.84 2,750.09 2,706.07 2,722.21 0.0M
2025-04-16 2,762.91 2,773.80 2,755.90 2,758.27 0.0M
2025-04-15 2,772.55 2,773.83 2,743.78 2,760.46 0.0M
2025-04-12 2,711.23 2,747.27 2,699.00 2,743.26 0.0M
2025-04-11 2,736.93 2,741.64 2,666.36 2,714.99 0.0M
2025-04-10 2,627.60 2,780.35 2,619.76 2,773.65 0.0M
2025-04-09 2,712.54 2,720.59 2,609.80 2,635.37 0.0M
2025-04-08 2,604.30 2,709.94 2,585.33 2,658.28 0.0M
2025-04-05 2,715.30 2,716.42 2,657.60 2,658.31 0.0M
2025-04-04 2,781.89 2,787.04 2,756.28 2,757.45 0.0M
2025-04-03 2,808.83 2,844.05 2,808.62 2,836.08 0.0M
2025-04-02 2,813.99 2,831.24 2,804.53 2,826.08 0.0M
2025-04-01 2,792.90 2,824.11 2,784.21 2,819.08 0.0M
2025-03-29 2,837.36 2,840.08 2,808.27 2,810.07 0.0M
2025-03-28 2,841.93 2,852.45 2,835.30 2,841.88 0.0M
2025-03-27 2,863.83 2,866.12 2,841.56 2,846.44 0.0M
2025-03-26 2,864.72 2,866.63 2,860.35 2,864.36 0.0M
2025-03-25 2,850.98 2,863.40 2,850.98 2,861.15 0.0M
2025-03-22 2,820.09 2,834.59 2,815.88 2,833.99 0.0M
2025-03-21 2,822.67 2,845.15 2,822.67 2,831.70 0.0M
2025-03-20 2,823.46 2,845.80 2,819.95 2,834.51 0.0M
2025-03-19 2,826.79 2,827.78 2,812.49 2,817.84 0.0M
2025-03-18 2,822.30 2,841.75 2,822.30 2,834.22 0.0M
2025-03-15 2,804.59 2,824.81 2,802.57 2,822.87 0.0M
2025-03-14 2,805.97 2,809.78 2,783.64 2,789.62 0.0M
2025-03-13 2,817.79 2,820.79 2,793.31 2,809.44 0.0M
2025-03-12 2,809.51 2,817.99 2,787.82 2,800.41 0.0M
2025-03-11 2,831.45 2,836.11 2,797.84 2,812.25 0.0M
2025-03-08 2,842.23 2,857.07 2,825.96 2,854.12 0.0M
2025-03-07 2,850.77 2,863.43 2,836.81 2,845.07 0.0M
2025-03-06 2,856.39 2,876.64 2,845.16 2,871.54 0.0M
2025-03-05 2,858.61 2,878.66 2,841.18 2,855.05 0.0M
2025-03-04 2,902.43 2,905.63 2,861.92 2,872.82 0.0M
2025-03-01 2,888.75 2,896.30 2,884.99 2,896.30 0.0M
2025-02-28 2,894.73 2,895.57 2,880.29 2,887.73 0.0M
2025-02-27 2,891.57 2,894.93 2,878.60 2,892.03 0.0M
2025-02-26 2,891.16 2,891.77 2,883.75 2,890.37 0.0M
2025-02-25 2,892.32 2,893.10 2,887.61 2,890.76 0.0M
2025-02-22 2,892.56 2,892.67 2,888.31 2,889.16 0.0M
2025-02-21 2,892.04 2,892.27 2,890.78 2,892.27 0.0M
2025-02-20 2,891.05 2,891.88 2,890.98 2,891.88 0.0M
2025-02-19 2,890.21 2,891.11 2,889.88 2,891.07 0.0M
2025-02-15 2,888.18 2,888.69 2,887.84 2,888.62 0.0M
2025-02-14 2,885.10 2,887.52 2,884.30 2,887.43 0.0M
2025-02-13 2,879.90 2,884.34 2,879.67 2,883.86 0.0M
2025-02-12 2,882.30 2,884.16 2,881.99 2,883.76 0.0M
2025-02-11 2,881.23 2,883.14 2,880.23 2,882.86 0.0M
2025-02-08 2,881.52 2,882.40 2,876.11 2,877.07 0.0M
2025-02-07 2,879.14 2,880.64 2,877.40 2,880.51 0.0M
2025-02-06 2,873.67 2,877.86 2,871.42 2,877.84 0.0M
2025-02-05 2,867.93 2,874.30 2,867.57 2,873.85 0.0M
2025-02-04 2,859.30 2,869.72 2,854.88 2,866.16 0.0M
2025-02-01 2,876.36 2,877.82 2,869.74 2,871.63 0.0M
2025-01-31 2,872.86 2,875.33 2,870.38 2,873.71 0.0M
2025-01-30 2,870.36 2,871.51 2,866.21 2,869.91 0.0M
2025-01-29 2,866.13 2,871.60 2,861.87 2,871.14 0.0M
2025-01-28 2,856.88 2,864.95 2,856.88 2,864.07 0.0M
2025-01-25 2,872.95 2,873.32 2,871.15 2,872.11 0.0M
2025-01-24 2,869.79 2,872.40 2,869.75 2,872.33 0.0M
2025-01-23 2,868.96 2,870.77 2,868.94 2,869.95 0.0M
2025-01-22 2,862.92 2,867.02 2,861.49 2,866.72 0.0M
2025-01-18 2,857.60 2,859.86 2,856.01 2,857.89 0.0M
2025-01-17 2,852.53 2,854.48 2,849.26 2,850.44 0.0M
2025-01-16 2,845.54 2,852.63 2,844.43 2,851.28 0.0M
2025-01-15 2,831.34 2,834.01 2,820.26 2,829.37 0.0M
2025-01-14 2,812.23 2,827.33 2,811.34 2,826.67 0.0M
2025-01-11 2,830.82 2,831.02 2,817.79 2,822.62 0.0M
2025-01-09 2,833.89 2,839.58 2,828.35 2,837.85 0.0M
2025-01-08 2,849.68 2,849.82 2,831.58 2,835.85 0.0M
2025-01-07 2,847.56 2,851.33 2,843.77 2,846.34 0.0M
2025-01-04 2,832.16 2,841.18 2,830.69 2,840.42 0.0M
2025-01-03 2,834.09 2,837.06 2,817.37 2,826.18 0.0M
2025-01-01 2,834.32 2,835.59 2,825.33 2,828.43 0.0M