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
2022-12-31 2,109.36 2,109.36 2,109.27 2,109.27 0.0M
2022-12-30 2,098.17 2,109.36 2,098.17 2,109.36 0.0M
2022-12-29 2,105.41 2,105.41 2,098.17 2,098.17 0.0M
2022-12-28 2,105.31 2,105.41 2,105.31 2,105.41 0.0M
2022-12-24 2,099.13 2,105.31 2,099.13 2,105.31 0.0M
2022-12-23 2,111.52 2,111.52 2,099.13 2,099.13 0.0M
2022-12-22 2,098.83 2,111.52 2,098.83 2,111.52 0.0M
2022-12-21 2,095.64 2,098.83 2,095.64 2,098.83 0.0M
2022-12-20 2,099.02 2,099.02 2,095.64 2,095.64 0.0M
2022-12-17 2,106.28 2,106.28 2,099.02 2,099.02 0.0M
2022-12-16 2,125.28 2,125.28 2,106.28 2,106.28 0.0M
2022-12-15 2,129.20 2,129.20 2,125.28 2,125.28 0.0M
2022-12-14 2,121.37 2,129.20 2,121.37 2,129.20 0.0M
2022-12-13 2,108.56 2,121.37 2,108.56 2,121.37 0.0M
2022-12-10 2,112.59 2,112.59 2,108.56 2,108.56 0.0M
2022-12-09 2,109.48 2,112.59 2,109.48 2,112.59 0.0M
2022-12-08 2,111.68 2,111.68 2,109.48 2,109.48 0.0M
2022-12-07 2,120.52 2,120.52 2,111.68 2,111.68 0.0M
2022-12-06 2,134.40 2,134.40 2,120.52 2,120.52 0.0M
2022-12-03 2,136.76 2,136.76 2,134.40 2,134.40 0.0M
2022-12-02 2,133.89 2,136.76 2,133.89 2,136.76 0.0M
2022-12-01 2,110.29 2,133.89 2,110.29 2,133.89 0.0M
2022-11-30 2,109.92 2,110.29 2,109.92 2,110.29 0.0M
2022-11-29 2,123.19 2,123.19 2,109.92 2,109.92 0.0M
2022-11-26 2,124.67 2,124.67 2,123.19 2,123.19 0.0M
2022-11-25 2,117.28 2,124.67 2,117.28 2,124.67 0.0M
2022-11-24 2,117.28 2,124.67 2,117.28 2,124.67 0.0M
2022-11-23 2,106.21 2,117.28 2,106.21 2,117.28 0.0M
2022-11-22 2,107.66 2,107.66 2,106.21 2,106.21 0.0M
2022-11-19 2,105.44 2,107.66 2,105.44 2,107.66 0.0M
2022-11-18 2,107.02 2,107.02 2,105.44 2,105.44 0.0M
2022-11-17 2,105.59 2,112.62 2,105.59 2,107.02 0.0M
2022-11-16 2,105.59 2,112.62 2,105.59 2,112.62 0.0M
2022-11-15 2,112.54 2,112.54 2,105.59 2,105.59 0.0M
2022-11-12 2,109.19 2,112.54 2,109.19 2,112.54 0.0M
2022-11-11 2,058.32 2,109.19 2,058.32 2,109.19 0.0M
2022-11-10 2,074.64 2,074.64 2,058.32 2,058.32 0.0M
2022-11-09 2,072.41 2,074.64 2,072.41 2,074.64 0.0M
2022-11-08 2,063.86 2,072.41 2,063.86 2,072.41 0.0M
2022-11-05 2,049.69 2,063.86 2,049.69 2,063.86 0.0M
2022-11-04 2,055.71 2,055.71 2,049.69 2,049.69 0.0M
2022-11-03 2,078.23 2,078.23 2,055.71 2,055.71 0.0M
2022-11-02 2,082.08 2,082.08 2,078.23 2,078.23 0.0M
2022-11-01 2,089.07 2,089.07 2,089.07 2,082.08 0.0M
2022-10-29 2,055.83 2,089.07 2,055.83 2,089.07 0.0M
2022-10-28 2,070.91 2,070.91 2,055.83 2,055.83 0.0M
2022-10-27 2,072.05 2,072.05 2,070.91 2,070.91 0.0M
2022-10-26 2,058.13 2,072.05 2,058.13 2,072.05 0.0M
2022-10-25 2,047.70 2,058.13 2,047.70 2,058.13 0.0M
2022-10-22 2,025.58 2,047.70 2,025.58 2,047.70 0.0M
2022-10-21 2,030.28 2,030.28 2,025.58 2,025.58 0.0M
2022-10-20 2,041.24 2,041.24 2,030.28 2,030.28 0.0M
2022-10-19 2,027.66 2,041.24 2,027.66 2,041.24 0.0M
2022-10-18 2,000.27 2,027.66 2,000.27 2,027.66 0.0M
2022-10-15 2,021.66 2,021.66 2,000.27 2,000.27 0.0M
2022-10-14 1,995.85 2,021.66 1,995.85 2,021.66 0.0M
2022-10-13 1,998.12 1,998.12 1,995.85 1,995.85 0.0M
2022-10-12 2,004.99 2,004.99 1,998.12 1,998.12 0.0M
2022-10-11 2,010.69 2,010.69 2,004.99 2,004.99 0.0M
2022-10-08 2,038.20 2,038.20 2,010.69 2,010.69 0.0M
2022-10-07 2,051.30 2,051.30 2,038.20 2,038.20 0.0M
2022-10-06 2,050.00 2,051.30 2,050.00 2,051.30 0.0M
2022-10-05 2,023.08 2,050.00 2,023.08 2,050.00 0.0M
2022-10-04 1,999.97 2,023.08 1,999.97 2,023.08 0.0M
2022-10-01 2,008.72 2,008.72 1,999.97 1,999.97 0.0M
2022-09-30 2,029.56 2,029.56 2,008.72 2,008.72 0.0M
2022-09-29 2,008.48 2,029.56 2,008.48 2,029.56 0.0M
2022-09-28 2,010.53 2,010.53 2,008.48 2,008.48 0.0M
2022-09-27 2,021.76 2,021.76 2,010.53 2,010.53 0.0M
2022-09-24 2,040.82 2,040.82 2,021.76 2,021.76 0.0M
2022-09-23 2,045.60 2,045.60 2,040.82 2,040.82 0.0M
2022-09-22 2,064.56 2,064.56 2,045.60 2,045.60 0.0M
2022-09-21 2,075.33 2,075.33 2,064.56 2,064.56 0.0M
2022-09-20 2,068.36 2,075.33 2,068.36 2,075.33 0.0M
2022-09-17 2,073.94 2,073.94 2,068.36 2,068.36 0.0M
2022-09-16 2,084.67 2,084.67 2,073.94 2,073.94 0.0M
2022-09-15 2,081.29 2,084.67 2,081.29 2,084.67 0.0M
2022-09-14 2,127.64 2,127.64 2,081.29 2,081.29 0.0M
2022-09-13 2,116.39 2,127.64 2,116.39 2,127.64 0.0M
2022-09-10 2,101.86 2,116.39 2,101.86 2,116.39 0.0M
2022-09-09 2,091.76 2,101.86 2,091.76 2,101.86 0.0M
2022-09-08 2,073.37 2,091.76 2,073.37 2,091.76 0.0M
2022-09-07 2,078.76 2,078.76 2,073.37 2,073.37 0.0M
2022-09-03 2,084.55 2,084.55 2,078.76 2,078.76 0.0M
2022-09-02 2,082.96 2,084.55 2,082.96 2,084.55 0.0M
2022-09-01 2,093.35 2,093.35 2,082.96 2,082.96 0.0M
2022-08-31 2,100.05 2,100.05 2,093.35 2,093.35 0.0M
2022-08-30 2,108.42 2,108.42 2,100.05 2,100.05 0.0M
2022-08-27 2,146.88 2,146.88 2,108.42 2,108.42 0.0M
2022-08-26 2,132.48 2,146.88 2,132.48 2,146.88 0.0M
2022-08-25 2,128.52 2,132.48 2,128.52 2,132.48 0.0M
2022-08-24 2,130.80 2,130.80 2,128.52 2,128.52 0.0M
2022-08-23 2,154.42 2,154.42 2,130.80 2,130.80 0.0M
2022-08-20 2,166.82 2,166.82 2,154.42 2,154.42 0.0M
2022-08-19 2,161.62 2,166.82 2,161.62 2,166.82 0.0M
2022-08-18 2,170.83 2,170.83 2,161.62 2,161.62 0.0M
2022-08-17 2,169.72 2,170.83 2,169.72 2,170.83 0.0M
2022-08-16 2,163.14 2,169.72 2,163.14 2,169.72 0.0M
2022-08-13 2,145.22 2,163.14 2,145.22 2,163.14 0.0M
2022-08-12 2,127.92 2,145.22 2,127.92 2,145.22 0.0M
2022-08-11 2,127.92 2,143.46 2,127.92 2,143.46 0.0M
2022-08-10 2,127.92 2,127.92 2,122.89 2,122.89 0.0M
2022-08-09 2,127.92 2,127.92 2,126.90 2,126.90 0.0M
2022-08-06 2,127.92 2,127.92 2,126.06 2,126.06 0.0M
2022-08-05 2,127.92 2,129.80 2,127.92 2,129.80 0.0M
2022-08-04 2,110.49 2,127.92 2,110.49 2,127.92 0.0M
2022-08-03 2,121.37 2,121.37 2,110.49 2,110.49 0.0M
2022-08-02 2,122.08 2,122.08 2,121.37 2,121.37 0.0M
2022-07-30 2,104.71 2,122.08 2,104.71 2,122.08 0.0M
2022-07-29 2,089.56 2,104.71 2,089.56 2,104.71 0.0M
2022-07-28 2,066.40 2,089.56 2,066.40 2,089.56 0.0M
2022-07-27 2,078.43 2,078.43 2,066.40 2,066.40 0.0M
2022-07-26 2,074.91 2,078.43 2,074.91 2,078.43 0.0M
2022-07-23 2,081.61 2,081.61 2,074.91 2,074.91 0.0M
2022-07-22 2,071.45 2,081.61 2,071.45 2,081.61 0.0M
2022-07-21 2,066.45 2,071.45 2,066.45 2,071.45 0.0M
2022-07-20 2,038.05 2,066.45 2,038.05 2,066.45 0.0M
2022-07-19 2,046.22 2,046.22 2,038.05 2,038.05 0.0M
2022-07-16 2,025.79 2,046.22 2,025.79 2,046.22 0.0M
2022-07-15 2,027.39 2,027.39 2,025.79 2,025.79 0.0M
2022-07-14 2,033.04 2,033.04 2,027.39 2,027.39 0.0M
2022-07-13 2,044.22 2,044.22 2,033.04 2,033.04 0.0M
2022-07-12 2,055.94 2,055.94 2,044.22 2,044.22 0.0M
2022-07-09 2,054.39 2,055.94 2,054.39 2,055.94 0.0M
2022-07-08 2,040.67 2,054.39 2,040.67 2,054.39 0.0M
2022-07-07 2,034.42 2,040.67 2,034.42 2,040.67 0.0M
2022-07-06 2,033.57 2,034.42 2,033.57 2,034.42 0.0M
2022-07-02 2,017.99 2,033.57 2,017.99 2,033.57 0.0M
2022-07-01 2,029.44 2,029.44 2,017.99 2,017.99 0.0M
2022-06-30 2,032.03 2,032.03 2,029.44 2,029.44 0.0M
2022-06-29 2,054.44 2,054.44 2,032.03 2,032.03 0.0M
2022-06-28 2,054.07 2,054.44 2,054.07 2,054.44 0.0M
2022-06-25 2,020.79 2,054.07 2,020.79 2,054.07 0.0M
2022-06-24 2,014.20 2,020.79 2,014.20 2,020.79 0.0M
2022-06-23 2,014.82 2,014.82 2,014.20 2,014.20 0.0M
2022-06-22 1,990.28 2,014.82 1,990.28 2,014.82 0.0M
2022-06-18 1,986.76 1,990.28 1,986.76 1,990.28 0.0M
2022-06-17 2,019.14 2,019.14 1,986.76 1,986.76 0.0M
2022-06-16 2,000.56 2,019.14 2,000.56 2,019.14 0.0M
2022-06-15 2,007.10 2,007.10 2,000.56 2,000.56 0.0M
2022-06-14 2,052.03 2,052.03 2,007.10 2,007.10 0.0M
2022-06-11 2,085.36 2,085.36 2,052.03 2,052.03 0.0M
2022-06-10 2,112.86 2,112.86 2,085.36 2,085.36 0.0M
2022-06-09 2,122.98 2,122.98 2,112.86 2,112.86 0.0M
2022-06-08 2,111.52 2,122.98 2,111.52 2,122.98 0.0M
2022-06-07 2,109.51 2,111.52 2,109.51 2,111.52 0.0M
2022-06-04 2,123.83 2,123.83 2,109.51 2,109.51 0.0M
2022-06-03 2,104.88 2,123.83 2,104.88 2,123.83 0.0M
2022-06-02 2,112.29 2,112.29 2,104.88 2,104.88 0.0M
2022-06-01 2,121.02 2,121.02 2,112.29 2,112.29 0.0M
2022-05-28 2,090.12 2,121.02 2,090.12 2,121.02 0.0M
2022-05-27 2,068.92 2,090.12 2,068.92 2,090.12 0.0M
2022-05-26 2,059.76 2,068.92 2,059.76 2,068.92 0.0M
2022-05-25 2,067.60 2,067.60 2,059.76 2,059.76 0.0M
2022-05-24 2,044.60 2,067.60 2,044.60 2,067.60 0.0M
2022-05-21 2,044.95 2,044.95 2,044.60 2,044.60 0.0M
2022-05-20 2,047.49 2,047.49 2,044.95 2,044.95 0.0M
2022-05-19 2,099.38 2,099.38 2,047.49 2,047.49 0.0M
2022-05-18 2,076.08 2,099.38 2,076.08 2,099.38 0.0M
2022-05-17 2,076.84 2,076.84 2,076.08 2,076.08 0.0M
2022-05-14 2,048.97 2,076.84 2,048.97 2,076.84 0.0M
2022-05-13 2,052.55 2,052.55 2,048.97 2,048.97 0.0M
2022-05-12 2,067.11 2,067.11 2,052.55 2,052.55 0.0M
2022-05-11 2,067.46 2,067.46 2,067.11 2,067.11 0.0M
2022-05-10 2,097.51 2,097.51 2,067.46 2,067.46 0.0M
2022-05-07 2,109.25 2,109.25 2,097.51 2,097.51 0.0M
2022-05-06 2,147.83 2,147.83 2,109.25 2,109.25 0.0M
2022-05-05 2,116.03 2,147.83 2,116.03 2,147.83 0.0M
2022-05-04 2,107.07 2,116.03 2,107.07 2,116.03 0.0M
2022-05-03 2,104.11 2,107.07 2,104.11 2,107.07 0.0M
2022-04-30 2,135.19 2,135.19 2,104.11 2,104.11 0.0M
2022-04-29 2,120.11 2,135.19 2,120.11 2,135.19 0.0M
2022-04-28 2,109.78 2,120.11 2,109.78 2,120.11 0.0M
2022-04-27 2,145.26 2,145.26 2,109.78 2,109.78 0.0M
2022-04-26 2,136.15 2,145.26 2,136.15 2,145.26 0.0M
2022-04-23 2,168.61 2,168.61 2,136.15 2,136.15 0.0M
2022-04-22 2,187.95 2,187.95 2,168.61 2,168.61 0.0M
2022-04-21 2,180.76 2,187.95 2,180.76 2,187.95 0.0M
2022-04-20 2,175.85 2,180.76 2,175.85 2,180.76 0.0M
2022-04-19 2,169.77 2,175.85 2,169.77 2,175.85 0.0M
2022-04-16 2,181.41 2,181.41 2,169.77 2,169.77 0.0M
2022-04-15 2,181.41 2,181.41 2,169.77 2,169.77 0.0M
2022-04-14 2,171.03 2,181.41 2,171.03 2,181.41 0.0M
2022-04-13 2,172.21 2,172.21 2,171.03 2,171.03 0.0M
2022-04-12 2,189.34 2,189.34 2,172.21 2,172.21 0.0M
2022-04-09 2,191.67 2,191.67 2,189.34 2,189.34 0.0M
2022-04-08 2,186.44 2,191.67 2,186.44 2,191.67 0.0M
2022-04-07 2,195.25 2,195.25 2,186.44 2,186.44 0.0M
2022-04-06 2,208.75 2,208.75 2,195.25 2,195.25 0.0M
2022-04-05 2,198.99 2,208.75 2,198.99 2,208.75 0.0M
2022-04-02 2,202.31 2,202.31 2,198.99 2,198.99 0.0M
2022-04-01 2,212.15 2,212.15 2,202.31 2,202.31 0.0M
2022-03-31 2,216.07 2,216.07 2,212.15 2,212.15 0.0M
2022-03-30 2,205.45 2,216.07 2,205.45 2,216.07 0.0M
2022-03-29 2,199.88 2,205.45 2,199.88 2,205.45 0.0M
2022-03-26 2,195.65 2,199.88 2,195.65 2,199.88 0.0M
2022-03-25 2,182.27 2,195.65 2,182.27 2,195.65 0.0M
2022-03-24 2,193.19 2,193.19 2,182.27 2,182.27 0.0M
2022-03-23 2,184.04 2,193.19 2,184.04 2,193.19 0.0M
2022-03-22 2,188.07 2,188.07 2,184.04 2,184.04 0.0M
2022-03-19 2,170.21 2,188.07 2,170.21 2,188.07 0.0M
2022-03-18 2,156.44 2,170.21 2,156.44 2,170.21 0.0M
2022-03-17 2,130.85 2,156.44 2,130.85 2,156.44 0.0M
2022-03-16 2,108.48 2,130.85 2,108.48 2,130.85 0.0M
2022-03-15 2,116.76 2,116.76 2,108.48 2,108.48 0.0M
2022-03-12 2,131.93 2,131.93 2,116.76 2,116.76 0.0M
2022-03-11 2,134.35 2,134.35 2,131.93 2,131.93 0.0M
2022-03-10 2,095.90 2,134.35 2,095.90 2,134.35 0.0M
2022-03-09 2,113.41 2,113.41 2,095.90 2,095.90 0.0M
2022-03-08 2,146.31 2,146.31 2,113.41 2,113.41 0.0M
2022-03-05 2,156.94 2,156.94 2,146.31 2,146.31 0.0M
2022-03-04 2,160.31 2,160.31 2,156.94 2,156.94 0.0M
2022-03-03 2,145.90 2,160.31 2,145.90 2,160.31 0.0M
2022-03-02 2,162.65 2,162.65 2,145.90 2,145.90 0.0M
2022-03-01 2,159.50 2,162.65 2,159.50 2,162.65 0.0M
2022-02-26 2,142.05 2,159.50 2,142.05 2,159.50 0.0M
2022-02-25 2,129.73 2,142.05 2,129.73 2,142.05 0.0M
2022-02-24 2,158.95 2,158.95 2,129.73 2,129.73 0.0M
2022-02-23 2,147.07 2,158.95 2,147.07 2,158.95 0.0M
2022-02-19 2,149.45 2,149.45 2,147.07 2,147.07 0.0M
2022-02-18 2,154.33 2,154.33 2,149.45 2,149.45 0.0M
2022-02-17 2,152.46 2,154.33 2,152.46 2,154.33 0.0M
2022-02-16 2,143.71 2,152.46 2,143.71 2,152.46 0.0M
2022-02-15 2,143.39 2,143.71 2,143.39 2,143.71 0.0M
2022-02-12 2,152.42 2,152.42 2,143.39 2,143.39 0.0M
2022-02-11 2,159.03 2,159.03 2,152.42 2,152.42 0.0M
2022-02-10 2,154.99 2,159.03 2,154.99 2,159.03 0.0M
2022-02-09 2,150.36 2,154.99 2,150.36 2,154.99 0.0M
2022-02-08 2,148.30 2,150.36 2,148.30 2,150.36 0.0M
2022-02-05 2,146.57 2,148.30 2,146.57 2,148.30 0.0M
2022-02-04 2,152.68 2,152.68 2,146.57 2,146.57 0.0M
2022-02-03 2,152.23 2,152.68 2,152.23 2,152.68 0.0M
2022-02-02 2,144.93 2,152.23 2,144.93 2,152.23 0.0M
2022-02-01 2,135.07 2,144.93 2,135.07 2,144.93 0.0M
2022-01-29 2,119.61 2,135.07 2,119.61 2,135.07 0.0M
2022-01-28 2,117.08 2,119.61 2,117.08 2,119.61 0.0M
2022-01-27 2,116.79 2,117.08 2,116.79 2,117.08 0.0M
2022-01-26 2,124.82 2,124.82 2,116.79 2,116.79 0.0M
2022-01-25 2,124.01 2,124.82 2,124.01 2,124.82 0.0M
2022-01-22 2,134.76 2,134.76 2,124.01 2,124.01 0.0M
2022-01-21 2,141.70 2,141.70 2,134.76 2,134.76 0.0M
2022-01-20 2,144.93 2,144.93 2,141.70 2,141.70 0.0M
2022-01-19 2,151.54 2,151.54 2,144.93 2,144.93 0.0M
2022-01-15 2,150.53 2,151.54 2,150.53 2,151.54 0.0M
2022-01-14 2,153.62 2,153.62 2,150.53 2,150.53 0.0M
2022-01-13 2,153.79 2,153.79 2,153.62 2,153.62 0.0M
2022-01-12 2,149.54 2,153.79 2,149.54 2,153.79 0.0M
2022-01-11 2,149.12 2,149.54 2,149.12 2,149.54 0.0M
2022-01-08 2,148.59 2,149.12 2,148.59 2,149.12 0.0M
2022-01-07 2,148.43 2,148.59 2,148.43 2,148.59 0.0M
2022-01-06 2,152.80 2,152.80 2,148.43 2,148.43 0.0M
2022-01-05 2,152.85 2,152.85 2,152.80 2,152.80 0.0M
2022-01-01 2,151.08 2,151.08 2,151.08 2,151.08 0.0M