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
2021-12-31 2,151.79 2,151.79 2,151.08 2,151.08 0.0M
2021-12-30 2,151.24 2,151.79 2,151.24 2,151.79 0.0M
2021-12-29 2,150.96 2,151.24 2,150.96 2,151.24 0.0M
2021-12-28 2,145.86 2,150.96 2,145.86 2,150.96 0.0M
2021-12-25 2,142.66 2,145.86 2,142.66 2,145.86 0.0M
2021-12-24 2,142.66 2,145.86 2,142.66 2,145.86 0.0M
2021-12-23 2,137.50 2,142.66 2,137.50 2,142.66 0.0M
2021-12-22 2,128.01 2,137.50 2,128.01 2,137.50 0.0M
2021-12-21 2,136.31 2,136.31 2,128.01 2,128.01 0.0M
2021-12-18 2,140.41 2,140.41 2,136.31 2,136.31 0.0M
2021-12-17 2,143.36 2,143.36 2,140.41 2,140.41 0.0M
2021-12-16 2,133.86 2,143.36 2,133.86 2,143.36 0.0M
2021-12-15 2,138.52 2,138.52 2,133.86 2,133.86 0.0M
2021-12-14 2,139.36 2,139.36 2,138.52 2,138.52 0.0M
2021-12-11 2,135.20 2,139.36 2,135.20 2,139.36 0.0M
2021-12-10 2,137.80 2,137.80 2,135.20 2,135.20 0.0M
2021-12-09 2,135.19 2,137.80 2,135.19 2,137.80 0.0M
2021-12-08 2,125.13 2,135.19 2,125.13 2,135.19 0.0M
2021-12-07 2,113.30 2,125.13 2,113.30 2,125.13 0.0M
2021-12-04 2,123.17 2,123.17 2,113.30 2,113.30 0.0M
2021-12-03 2,112.50 2,123.17 2,112.50 2,123.17 0.0M
2021-12-02 2,121.41 2,121.41 2,112.50 2,112.50 0.0M
2021-12-01 2,132.19 2,132.19 2,121.41 2,121.41 0.0M
2021-11-30 2,115.35 2,132.19 2,115.35 2,132.19 0.0M
2021-11-27 2,135.86 2,135.86 2,115.35 2,115.35 0.0M
2021-11-26 2,138.32 2,138.32 2,135.86 2,135.86 0.0M
2021-11-25 2,138.32 2,138.32 2,135.86 2,135.86 0.0M
2021-11-24 2,133.30 2,138.32 2,133.30 2,138.32 0.0M
2021-11-23 2,135.08 2,135.08 2,133.30 2,133.30 0.0M
2021-11-20 2,136.02 2,136.02 2,135.08 2,135.08 0.0M
2021-11-19 2,134.53 2,136.02 2,134.53 2,136.02 0.0M
2021-11-18 2,136.31 2,136.31 2,134.53 2,134.53 0.0M
2021-11-17 2,134.35 2,136.31 2,134.35 2,136.31 0.0M
2021-11-16 2,135.76 2,135.76 2,134.35 2,134.35 0.0M
2021-11-13 2,131.42 2,135.76 2,131.42 2,135.76 0.0M
2021-11-12 2,130.03 2,131.42 2,130.03 2,131.42 0.0M
2021-11-11 2,132.19 2,132.19 2,130.03 2,130.03 0.0M
2021-11-10 2,132.01 2,132.19 2,132.01 2,132.19 0.0M
2021-11-09 2,134.35 2,134.35 2,132.01 2,132.01 0.0M
2021-11-06 2,134.18 2,134.35 2,134.18 2,134.35 0.0M
2021-11-05 2,135.49 2,135.49 2,134.18 2,134.18 0.0M
2021-11-04 2,130.78 2,135.49 2,130.78 2,135.49 0.0M
2021-11-03 2,129.33 2,130.78 2,129.33 2,130.78 0.0M
2021-11-02 2,129.32 2,129.33 2,129.32 2,129.33 0.0M
2021-10-30 2,126.56 2,129.32 2,126.56 2,129.32 0.0M
2021-10-29 2,121.38 2,126.56 2,121.38 2,126.56 0.0M
2021-10-28 2,125.55 2,125.55 2,121.38 2,121.38 0.0M
2021-10-27 2,125.43 2,125.55 2,125.43 2,125.55 0.0M
2021-10-26 2,120.55 2,125.43 2,120.55 2,125.43 0.0M
2021-10-23 2,123.98 2,123.98 2,120.55 2,120.55 0.0M
2021-10-22 2,124.72 2,124.72 2,123.98 2,123.98 0.0M
2021-10-21 2,121.57 2,124.72 2,121.57 2,124.72 0.0M
2021-10-20 2,116.41 2,121.57 2,116.41 2,121.57 0.0M
2021-10-19 2,114.91 2,116.41 2,114.91 2,116.41 0.0M
2021-10-16 2,111.14 2,114.91 2,111.14 2,114.91 0.0M
2021-10-15 2,100.33 2,111.14 2,100.33 2,111.14 0.0M
2021-10-14 2,095.09 2,100.33 2,095.09 2,100.33 0.0M
2021-10-13 2,094.12 2,095.09 2,094.12 2,095.09 0.0M
2021-10-12 2,102.30 2,102.30 2,094.12 2,094.12 0.0M
2021-10-09 2,099.58 2,102.30 2,099.58 2,102.30 0.0M
2021-10-08 2,095.88 2,099.58 2,095.88 2,099.58 0.0M
2021-10-07 2,092.59 2,095.88 2,092.59 2,095.88 0.0M
2021-10-06 2,084.83 2,092.59 2,084.83 2,092.59 0.0M
2021-10-05 2,092.89 2,092.89 2,084.83 2,084.83 0.0M
2021-10-02 2,084.91 2,092.89 2,084.91 2,092.89 0.0M
2021-10-01 2,093.38 2,093.38 2,084.91 2,084.91 0.0M
2021-09-30 2,088.08 2,093.38 2,088.08 2,093.38 0.0M
2021-09-29 2,102.97 2,102.97 2,088.08 2,088.08 0.0M
2021-09-28 2,107.82 2,107.82 2,102.97 2,102.97 0.0M
2021-09-25 2,104.76 2,107.82 2,104.76 2,107.82 0.0M
2021-09-24 2,096.63 2,104.76 2,096.63 2,104.76 0.0M
2021-09-23 2,084.98 2,096.63 2,084.98 2,096.63 0.0M
2021-09-22 2,083.47 2,084.98 2,083.47 2,084.98 0.0M
2021-09-21 2,096.01 2,096.01 2,083.47 2,083.47 0.0M
2021-09-18 2,101.74 2,101.74 2,096.01 2,096.01 0.0M
2021-09-17 2,102.82 2,102.82 2,101.74 2,101.74 0.0M
2021-09-16 2,097.23 2,102.82 2,097.23 2,102.82 0.0M
2021-09-15 2,100.12 2,100.12 2,097.23 2,097.23 0.0M
2021-09-14 2,095.43 2,100.12 2,095.43 2,100.12 0.0M
2021-09-11 2,100.84 2,100.84 2,095.43 2,095.43 0.0M
2021-09-10 2,105.19 2,105.19 2,100.84 2,100.84 0.0M
2021-09-09 2,105.47 2,105.47 2,105.19 2,105.19 0.0M
2021-09-08 2,107.37 2,107.37 2,105.47 2,105.47 0.0M
2021-09-04 2,107.66 2,107.66 2,107.37 2,107.37 0.0M
2021-09-03 2,106.82 2,107.66 2,106.82 2,107.66 0.0M
2021-09-02 2,104.27 2,106.82 2,104.27 2,106.82 0.0M
2021-09-01 2,105.91 2,105.91 2,104.27 2,104.27 0.0M
2021-08-31 2,104.42 2,105.91 2,104.42 2,105.91 0.0M
2021-08-28 2,098.24 2,104.42 2,098.24 2,104.42 0.0M
2021-08-27 2,102.19 2,102.19 2,098.24 2,098.24 0.0M
2021-08-26 2,098.98 2,102.19 2,098.98 2,102.19 0.0M
2021-08-25 2,098.12 2,098.98 2,098.12 2,098.98 0.0M
2021-08-24 2,094.24 2,098.12 2,094.24 2,098.12 0.0M
2021-08-21 2,088.83 2,094.24 2,088.83 2,094.24 0.0M
2021-08-20 2,085.48 2,088.83 2,085.48 2,088.83 0.0M
2021-08-19 2,094.94 2,094.94 2,085.48 2,085.48 0.0M
2021-08-18 2,099.11 2,099.11 2,094.94 2,094.94 0.0M
2021-08-17 2,097.69 2,099.11 2,097.69 2,099.11 0.0M
2021-08-14 2,096.11 2,097.69 2,096.11 2,097.69 0.0M
2021-08-13 2,094.96 2,096.11 2,094.96 2,096.11 0.0M
2021-08-12 2,093.23 2,094.96 2,093.23 2,094.96 0.0M
2021-08-11 2,092.28 2,093.23 2,092.28 2,093.23 0.0M
2021-08-10 2,091.49 2,092.28 2,091.49 2,092.28 0.0M
2021-08-07 2,088.33 2,091.49 2,088.33 2,091.49 0.0M
2021-08-06 2,088.20 2,088.33 2,088.20 2,088.33 0.0M
2021-08-05 2,088.65 2,088.65 2,088.20 2,088.20 0.0M
2021-08-04 2,083.99 2,088.65 2,083.99 2,088.65 0.0M
2021-08-03 2,084.76 2,084.76 2,083.99 2,083.99 0.0M
2021-07-31 2,086.38 2,086.38 2,084.76 2,084.76 0.0M
2021-07-30 2,087.85 2,087.85 2,086.38 2,086.38 0.0M
2021-07-29 2,083.66 2,087.85 2,083.66 2,087.85 0.0M
2021-07-28 2,085.41 2,085.41 2,083.66 2,083.66 0.0M
2021-07-27 2,089.95 2,089.95 2,085.41 2,085.41 0.0M
2021-07-24 2,081.07 2,089.95 2,081.07 2,089.95 0.0M
2021-07-23 2,080.81 2,081.07 2,080.81 2,081.07 0.0M
2021-07-22 2,074.38 2,080.81 2,074.38 2,080.81 0.0M
2021-07-21 2,063.55 2,074.38 2,063.55 2,074.38 0.0M
2021-07-20 2,075.16 2,075.16 2,063.55 2,063.55 0.0M
2021-07-17 2,081.53 2,081.53 2,075.16 2,075.16 0.0M
2021-07-16 2,084.28 2,084.28 2,081.53 2,081.53 0.0M
2021-07-15 2,080.21 2,084.28 2,080.21 2,084.28 0.0M
2021-07-14 2,086.13 2,086.13 2,080.21 2,080.21 0.0M
2021-07-13 2,085.19 2,086.13 2,085.19 2,086.13 0.0M
2021-07-10 2,076.81 2,085.19 2,076.81 2,085.19 0.0M
2021-07-09 2,079.20 2,079.20 2,076.81 2,076.81 0.0M
2021-07-08 2,079.79 2,079.79 2,079.20 2,079.20 0.0M
2021-07-07 2,083.82 2,083.82 2,079.79 2,079.79 0.0M
2021-07-03 2,077.48 2,083.82 2,077.48 2,083.82 0.0M
2021-07-02 2,073.33 2,077.48 2,073.33 2,077.48 0.0M
2021-07-01 2,073.85 2,073.85 2,073.33 2,073.33 0.0M
2021-06-30 2,075.98 2,075.98 2,073.85 2,073.85 0.0M
2021-06-29 2,073.67 2,075.98 2,073.67 2,075.98 0.0M
2021-06-26 2,071.22 2,073.67 2,071.22 2,073.67 0.0M
2021-06-25 2,069.00 2,071.22 2,069.00 2,071.22 0.0M
2021-06-24 2,065.57 2,069.00 2,065.57 2,069.00 0.0M
2021-06-23 2,060.89 2,065.57 2,060.89 2,065.57 0.0M
2021-06-22 2,048.37 2,060.89 2,048.37 2,060.89 0.0M
2021-06-19 2,058.85 2,058.85 2,048.37 2,048.37 0.0M
2021-06-18 2,058.17 2,058.85 2,058.17 2,058.85 0.0M
2021-06-17 2,063.99 2,063.99 2,058.17 2,058.17 0.0M
2021-06-16 2,064.64 2,064.64 2,063.99 2,063.99 0.0M
2021-06-15 2,063.24 2,064.64 2,063.24 2,064.64 0.0M
2021-06-12 2,061.11 2,063.24 2,061.11 2,063.24 0.0M
2021-06-11 2,055.36 2,061.11 2,055.36 2,061.11 0.0M
2021-06-10 2,056.57 2,056.57 2,055.36 2,055.36 0.0M
2021-06-09 2,056.78 2,056.78 2,056.57 2,056.57 0.0M
2021-06-08 2,056.14 2,056.78 2,056.14 2,056.78 0.0M
2021-06-05 2,049.03 2,056.14 2,049.03 2,056.14 0.0M
2021-06-04 2,051.99 2,051.99 2,049.03 2,049.03 0.0M
2021-06-03 2,050.36 2,051.99 2,050.36 2,051.99 0.0M
2021-06-02 2,053.01 2,053.01 2,050.36 2,050.36 0.0M
2021-05-29 2,053.20 2,053.20 2,053.01 2,053.01 0.0M
2021-05-28 2,047.99 2,053.20 2,047.99 2,053.20 0.0M
2021-05-27 2,044.34 2,047.99 2,044.34 2,047.99 0.0M
2021-05-26 2,046.71 2,046.71 2,044.34 2,044.34 0.0M
2021-05-25 2,038.16 2,046.71 2,038.16 2,046.71 0.0M
2021-05-22 2,034.82 2,038.16 2,034.82 2,038.16 0.0M
2021-05-21 2,025.65 2,034.82 2,025.65 2,034.82 0.0M
2021-05-20 2,028.78 2,028.78 2,025.65 2,025.65 0.0M
2021-05-19 2,039.95 2,039.95 2,028.78 2,028.78 0.0M
2021-05-18 2,041.48 2,041.48 2,039.95 2,039.95 0.0M
2021-05-15 2,025.23 2,041.48 2,025.23 2,041.48 0.0M
2021-05-14 2,012.88 2,025.23 2,012.88 2,025.23 0.0M
2021-05-13 2,031.00 2,031.00 2,012.88 2,012.88 0.0M
2021-05-12 2,040.20 2,040.20 2,031.00 2,031.00 0.0M
2021-05-11 2,049.61 2,049.61 2,040.20 2,040.20 0.0M
2021-05-08 2,041.59 2,049.61 2,041.59 2,049.61 0.0M
2021-05-07 2,036.40 2,041.59 2,036.40 2,041.59 0.0M
2021-05-06 2,034.87 2,036.40 2,034.87 2,036.40 0.0M
2021-05-05 2,040.41 2,040.41 2,034.87 2,034.87 0.0M
2021-05-04 2,038.29 2,040.41 2,038.29 2,040.41 0.0M
2021-05-01 2,042.00 2,042.00 2,038.29 2,038.29 0.0M
2021-04-30 2,040.22 2,042.00 2,040.22 2,042.00 0.0M
2021-04-29 2,038.93 2,038.93 2,038.93 2,038.93 0.0M
2021-04-28 2,038.29 2,038.93 2,038.29 2,038.93 0.0M
2021-04-27 2,036.35 2,038.29 2,036.35 2,038.29 0.0M
2021-04-24 2,026.51 2,036.35 2,026.51 2,036.35 0.0M
2021-04-23 2,034.79 2,034.79 2,026.51 2,026.51 0.0M
2021-04-22 2,026.79 2,034.79 2,026.79 2,034.79 0.0M
2021-04-21 2,035.42 2,035.42 2,026.79 2,026.79 0.0M
2021-04-20 2,039.22 2,039.22 2,035.42 2,035.42 0.0M
2021-04-17 2,032.98 2,039.22 2,032.98 2,039.22 0.0M
2021-04-16 2,025.97 2,032.98 2,025.97 2,032.98 0.0M
2021-04-15 2,028.96 2,028.96 2,025.97 2,025.97 0.0M
2021-04-14 2,026.12 2,028.96 2,026.12 2,028.96 0.0M
2021-04-13 2,021.07 2,026.12 2,021.07 2,026.12 0.0M
2021-04-10 2,021.83 2,021.83 2,021.07 2,021.07 0.0M
2021-04-09 2,018.19 2,021.83 2,018.19 2,021.83 0.0M
2021-04-08 2,016.21 2,018.19 2,016.21 2,018.19 0.0M
2021-04-07 2,017.49 2,017.49 2,016.21 2,016.21 0.0M
2021-04-06 2,006.48 2,017.49 2,006.48 2,017.49 0.0M
2021-04-03 1,994.34 2,006.48 1,994.34 2,006.48 0.0M
2021-04-02 1,994.34 2,006.48 1,994.34 2,006.48 0.0M
2021-04-01 1,991.60 1,994.34 1,991.60 1,994.34 0.0M
2021-03-31 1,992.41 1,992.41 1,991.60 1,991.60 0.0M
2021-03-30 1,992.23 1,992.41 1,992.23 1,992.41 0.0M
2021-03-27 1,976.57 1,992.23 1,976.57 1,992.23 0.0M
2021-03-26 1,968.31 1,976.57 1,968.31 1,976.57 0.0M
2021-03-25 1,974.16 1,974.16 1,968.31 1,968.31 0.0M
2021-03-24 1,979.22 1,979.22 1,974.16 1,974.16 0.0M
2021-03-23 1,966.62 1,979.22 1,966.62 1,979.22 0.0M
2021-03-20 1,971.38 1,971.38 1,966.62 1,966.62 0.0M
2021-03-19 1,981.79 1,981.79 1,971.38 1,971.38 0.0M
2021-03-18 1,978.91 1,981.79 1,978.91 1,981.79 0.0M
2021-03-17 1,978.39 1,978.91 1,978.39 1,978.91 0.0M
2021-03-16 1,974.18 1,978.39 1,974.18 1,978.39 0.0M
2021-03-13 1,972.15 1,974.18 1,972.15 1,974.18 0.0M
2021-03-12 1,965.72 1,972.15 1,965.72 1,972.15 0.0M
2021-03-11 1,957.29 1,965.72 1,957.29 1,965.72 0.0M
2021-03-10 1,948.38 1,957.29 1,948.38 1,957.29 0.0M
2021-03-09 1,944.27 1,948.38 1,944.27 1,948.38 0.0M
2021-03-06 1,924.52 1,944.27 1,924.52 1,944.27 0.0M
2021-03-05 1,939.48 1,939.48 1,924.52 1,924.52 0.0M
2021-03-04 1,954.12 1,954.12 1,939.48 1,939.48 0.0M
2021-03-03 1,960.50 1,960.50 1,954.12 1,954.12 0.0M
2021-03-02 1,934.24 1,960.50 1,934.24 1,960.50 0.0M
2021-02-27 1,934.23 1,934.24 1,934.23 1,934.24 0.0M
2021-02-26 1,934.34 1,934.34 1,934.23 1,934.23 0.0M
2021-02-25 1,933.94 1,934.34 1,933.94 1,934.34 0.0M
2021-02-24 1,934.04 1,934.04 1,933.94 1,933.94 0.0M
2021-02-23 1,933.92 1,934.04 1,933.92 1,934.04 0.0M
2021-02-20 1,933.87 1,933.92 1,933.87 1,933.92 0.0M
2021-02-19 1,933.92 1,933.92 1,933.87 1,933.87 0.0M
2021-02-18 1,933.32 1,933.92 1,933.32 1,933.92 0.0M
2021-02-17 1,933.54 1,933.54 1,933.32 1,933.32 0.0M
2021-02-13 1,933.31 1,933.54 1,933.31 1,933.54 0.0M
2021-02-12 1,933.28 1,933.31 1,933.28 1,933.31 0.0M
2021-02-11 1,933.00 1,933.28 1,933.00 1,933.28 0.0M
2021-02-10 1,933.14 1,933.14 1,933.00 1,933.00 0.0M
2021-02-09 1,932.75 1,933.14 1,932.75 1,933.14 0.0M
2021-02-06 1,932.40 1,932.75 1,932.40 1,932.75 0.0M
2021-02-05 1,931.45 1,932.40 1,931.45 1,932.40 0.0M
2021-02-04 1,930.63 1,931.45 1,930.63 1,931.45 0.0M
2021-02-03 1,927.50 1,930.63 1,927.50 1,930.63 0.0M
2021-02-02 1,921.95 1,927.50 1,921.95 1,927.50 0.0M
2021-01-30 1,926.05 1,926.05 1,921.95 1,921.95 0.0M
2021-01-29 1,918.71 1,926.05 1,918.71 1,926.05 0.0M
2021-01-28 1,930.13 1,930.13 1,918.71 1,918.71 0.0M
2021-01-27 1,929.97 1,930.13 1,929.97 1,930.13 0.0M
2021-01-26 1,929.48 1,929.97 1,929.48 1,929.97 0.0M
2021-01-23 1,930.09 1,930.09 1,929.48 1,929.48 0.0M
2021-01-22 1,929.24 1,930.09 1,929.24 1,930.09 0.0M
2021-01-21 1,927.25 1,929.24 1,927.25 1,929.24 0.0M
2021-01-20 1,925.68 1,927.25 1,925.68 1,927.25 0.0M
2021-01-16 1,927.12 1,927.12 1,925.68 1,925.68 0.0M
2021-01-15 1,927.32 1,927.32 1,927.12 1,927.12 0.0M
2021-01-14 1,927.20 1,927.32 1,927.20 1,927.32 0.0M
2021-01-13 1,925.95 1,927.20 1,925.95 1,927.20 0.0M
2021-01-12 1,926.90 1,926.90 1,925.95 1,925.95 0.0M
2021-01-09 1,925.62 1,926.90 1,925.62 1,926.90 0.0M
2021-01-08 1,922.87 1,925.62 1,922.87 1,925.62 0.0M
2021-01-07 1,921.20 1,922.87 1,921.20 1,922.87 0.0M
2021-01-06 1,918.59 1,921.20 1,918.59 1,921.20 0.0M
2021-01-05 1,922.64 1,922.64 1,918.59 1,918.59 0.0M
2021-01-02 1,921.44 1,922.64 1,921.44 1,922.64 0.0M
2021-01-01 1,921.44 1,922.64 1,921.44 1,922.64 0.0M