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

SPRF03
🏛️ 美国 →
3,120.27
最后更新: 2025-09-30
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
2024-12-31 2,828.90 2,836.49 2,823.22 2,830.90 0.0M
2024-12-28 2,842.40 2,842.54 2,831.70 2,839.27 0.0M
2024-12-27 2,845.04 2,847.57 2,842.24 2,846.70 0.0M
2024-12-25 2,837.54 2,846.50 2,837.20 2,846.43 0.0M
2024-12-24 2,828.79 2,836.10 2,821.22 2,835.60 0.0M
2024-12-21 2,805.11 2,831.95 2,805.11 2,825.25 0.0M
2024-12-20 2,820.83 2,823.96 2,808.29 2,808.33 0.0M
2024-12-19 2,840.16 2,842.20 2,808.49 2,808.52 0.0M
2024-12-18 2,839.56 2,841.19 2,838.52 2,840.00 0.0M
2024-12-17 2,842.15 2,843.51 2,841.39 2,842.40 0.0M
2024-12-14 2,841.55 2,842.36 2,837.86 2,840.00 0.0M
2024-12-13 2,841.21 2,841.70 2,838.84 2,838.96 0.0M
2024-12-12 2,840.20 2,841.97 2,840.20 2,841.27 0.0M
2024-12-11 2,838.00 2,839.01 2,835.88 2,836.61 0.0M
2024-12-10 2,839.99 2,840.69 2,836.79 2,837.36 0.0M
2024-12-07 2,839.35 2,840.37 2,838.71 2,839.71 0.0M
2024-12-06 2,838.41 2,838.89 2,837.42 2,837.65 0.0M
2024-12-05 2,837.16 2,838.27 2,836.31 2,838.12 0.0M
2024-12-04 2,834.29 2,835.66 2,833.04 2,835.14 0.0M
2024-12-03 2,833.26 2,834.70 2,832.30 2,834.14 0.0M
2024-11-30 2,828.04 2,832.01 2,828.04 2,831.08 0.0M
2024-11-28 2,827.39 2,828.16 2,824.03 2,826.84 0.0M
2024-11-27 2,824.84 2,828.19 2,824.84 2,827.78 0.0M
2024-11-26 2,823.31 2,825.20 2,818.79 2,823.56 0.0M
2024-11-23 2,814.20 2,817.49 2,814.20 2,817.49 0.0M
2024-11-22 2,807.35 2,814.20 2,807.35 2,814.20 0.0M
2024-11-21 2,811.16 2,811.16 2,807.35 2,807.35 0.0M
2024-11-20 2,806.88 2,811.16 2,806.88 2,811.16 0.0M
2024-11-19 2,801.87 2,806.88 2,801.87 2,806.88 0.0M
2024-11-16 2,811.53 2,811.53 2,801.87 2,801.87 0.0M
2024-11-15 2,816.88 2,816.88 2,811.53 2,811.53 0.0M
2024-11-14 2,812.99 2,816.88 2,812.99 2,816.88 0.0M
2024-11-13 2,820.05 2,820.05 2,812.99 2,812.99 0.0M
2024-11-12 2,817.77 2,820.05 2,817.77 2,820.05 0.0M
2024-11-09 2,813.78 2,817.77 2,813.78 2,817.77 0.0M
2024-11-08 2,803.55 2,813.78 2,803.55 2,813.78 0.0M
2024-11-07 2,781.76 2,803.55 2,781.76 2,803.55 0.0M
2024-11-06 2,764.13 2,781.76 2,764.13 2,781.76 0.0M
2024-11-05 2,765.70 2,765.70 2,764.13 2,764.13 0.0M
2024-11-02 2,759.53 2,765.70 2,759.53 2,765.70 0.0M
2024-11-01 2,785.90 2,785.90 2,759.53 2,759.53 0.0M
2024-10-31 2,783.89 2,785.90 2,783.89 2,785.90 0.0M
2024-10-30 2,786.05 2,786.05 2,783.89 2,783.89 0.0M
2024-10-29 2,783.00 2,786.05 2,783.00 2,786.05 0.0M
2024-10-26 2,776.78 2,783.00 2,776.78 2,783.00 0.0M
2024-10-25 2,775.24 2,776.78 2,775.24 2,776.78 0.0M
2024-10-24 2,790.70 2,790.70 2,775.24 2,775.24 0.0M
2024-10-23 2,789.00 2,790.70 2,789.00 2,790.70 0.0M
2024-10-22 2,788.87 2,789.00 2,788.87 2,789.00 0.0M
2024-10-19 2,784.60 2,788.87 2,784.60 2,788.87 0.0M
2024-10-18 2,781.81 2,784.60 2,781.81 2,784.60 0.0M
2024-10-17 2,776.39 2,781.81 2,776.39 2,781.81 0.0M
2024-10-16 2,780.85 2,780.85 2,776.39 2,776.39 0.0M
2024-10-15 2,770.36 2,780.85 2,770.36 2,780.85 0.0M
2024-10-12 2,768.17 2,770.36 2,768.17 2,770.36 0.0M
2024-10-11 2,773.87 2,773.87 2,768.17 2,768.17 0.0M
2024-10-10 2,762.27 2,773.87 2,762.27 2,773.87 0.0M
2024-10-09 2,746.36 2,762.27 2,746.36 2,762.27 0.0M
2024-10-08 2,764.17 2,764.17 2,746.36 2,746.36 0.0M
2024-10-05 2,752.58 2,764.17 2,752.58 2,764.17 0.0M
2024-10-04 2,756.92 2,756.92 2,752.58 2,752.58 0.0M
2024-10-03 2,756.24 2,756.92 2,756.24 2,756.92 0.0M
2024-10-02 2,761.32 2,761.32 2,756.24 2,756.24 0.0M
2024-10-01 2,754.84 2,761.32 2,754.84 2,761.32 0.0M
2024-09-28 2,758.66 2,758.66 2,754.84 2,754.84 0.0M
2024-09-27 2,752.72 2,758.66 2,752.72 2,758.66 0.0M
2024-09-26 2,756.48 2,756.48 2,752.72 2,752.72 0.0M
2024-09-25 2,752.28 2,756.48 2,752.28 2,756.48 0.0M
2024-09-24 2,747.08 2,752.28 2,747.08 2,752.28 0.0M
2024-09-21 2,750.07 2,750.07 2,747.08 2,747.08 0.0M
2024-09-20 2,730.03 2,750.07 2,730.03 2,750.07 0.0M
2024-09-19 2,734.13 2,734.13 2,730.03 2,730.03 0.0M
2024-09-18 2,730.53 2,734.13 2,730.53 2,734.13 0.0M
2024-09-17 2,729.08 2,730.53 2,729.08 2,730.53 0.0M
2024-09-14 2,719.40 2,729.08 2,719.40 2,729.08 0.0M
2024-09-13 2,710.83 2,719.40 2,710.83 2,719.40 0.0M
2024-09-12 2,693.37 2,710.83 2,693.37 2,710.83 0.0M
2024-09-11 2,689.08 2,693.37 2,689.08 2,693.37 0.0M
2024-09-10 2,669.82 2,689.08 2,669.82 2,689.08 0.0M
2024-09-07 2,696.17 2,696.17 2,669.82 2,669.82 0.0M
2024-09-06 2,695.73 2,696.17 2,695.73 2,696.17 0.0M
2024-09-05 2,700.19 2,700.19 2,695.73 2,695.73 0.0M
2024-09-04 2,726.76 2,726.76 2,700.19 2,700.19 0.0M
2024-08-31 2,716.72 2,726.76 2,716.72 2,726.76 0.0M
2024-08-30 2,713.43 2,716.72 2,713.43 2,716.72 0.0M
2024-08-29 2,722.37 2,722.37 2,713.43 2,713.43 0.0M
2024-08-28 2,717.00 2,722.37 2,717.00 2,722.37 0.0M
2024-08-27 2,720.71 2,720.71 2,717.00 2,717.00 0.0M
2024-08-24 2,705.95 2,720.71 2,705.95 2,720.71 0.0M
2024-08-23 2,717.09 2,717.09 2,705.95 2,705.95 0.0M
2024-08-22 2,714.22 2,717.09 2,714.22 2,717.09 0.0M
2024-08-21 2,712.84 2,714.22 2,712.84 2,714.22 0.0M
2024-08-20 2,703.94 2,712.84 2,703.94 2,712.84 0.0M
2024-08-17 2,697.54 2,703.94 2,697.54 2,703.94 0.0M
2024-08-16 2,680.33 2,697.54 2,680.33 2,697.54 0.0M
2024-08-15 2,672.43 2,680.33 2,672.43 2,680.33 0.0M
2024-08-14 2,647.86 2,672.43 2,647.86 2,672.43 0.0M
2024-08-13 2,645.60 2,647.86 2,645.60 2,647.86 0.0M
2024-08-10 2,637.84 2,645.60 2,637.84 2,645.60 0.0M
2024-08-09 2,602.39 2,637.84 2,602.39 2,637.84 0.0M
2024-08-08 2,608.76 2,608.76 2,602.39 2,602.39 0.0M
2024-08-07 2,599.00 2,608.76 2,599.00 2,608.76 0.0M
2024-08-06 2,636.66 2,636.66 2,599.00 2,599.00 0.0M
2024-08-03 2,659.90 2,659.90 2,636.66 2,636.66 0.0M
2024-08-02 2,684.77 2,684.77 2,659.90 2,659.90 0.0M
2024-08-01 2,655.36 2,684.77 2,655.36 2,684.77 0.0M
2024-07-31 2,670.26 2,670.26 2,655.36 2,655.36 0.0M
2024-07-30 2,667.72 2,670.26 2,667.72 2,670.26 0.0M
2024-07-27 2,649.92 2,667.72 2,649.92 2,667.72 0.0M
2024-07-26 2,658.64 2,658.64 2,649.92 2,649.92 0.0M
2024-07-25 2,687.21 2,687.21 2,658.64 2,658.64 0.0M
2024-07-24 2,688.61 2,688.61 2,687.21 2,687.21 0.0M
2024-07-23 2,676.48 2,688.61 2,676.48 2,688.61 0.0M
2024-07-20 2,682.35 2,682.35 2,676.48 2,676.48 0.0M
2024-07-19 2,688.92 2,688.92 2,682.35 2,682.35 0.0M
2024-07-18 2,705.15 2,705.15 2,688.92 2,688.92 0.0M
2024-07-17 2,698.11 2,705.15 2,698.11 2,705.15 0.0M
2024-07-16 2,695.79 2,698.11 2,695.79 2,698.11 0.0M
2024-07-13 2,690.24 2,695.79 2,690.24 2,695.79 0.0M
2024-07-12 2,698.25 2,698.25 2,690.24 2,690.24 0.0M
2024-07-11 2,687.55 2,698.25 2,687.55 2,698.25 0.0M
2024-07-10 2,685.92 2,687.55 2,685.92 2,687.55 0.0M
2024-07-09 2,684.55 2,685.92 2,684.55 2,685.92 0.0M
2024-07-06 2,701.46 2,701.46 2,684.55 2,684.55 0.0M
2024-07-04 2,671.11 2,701.46 2,671.11 2,701.46 0.0M
2024-07-03 2,665.56 2,671.11 2,665.56 2,671.11 0.0M
2024-07-02 2,660.94 2,665.56 2,660.94 2,665.56 0.0M
2024-06-29 2,665.65 2,665.65 2,660.94 2,660.94 0.0M
2024-06-28 2,659.44 2,665.65 2,659.44 2,665.65 0.0M
2024-06-27 2,657.19 2,659.44 2,657.19 2,659.44 0.0M
2024-06-26 2,652.52 2,657.19 2,652.52 2,657.19 0.0M
2024-06-25 2,655.52 2,655.52 2,652.52 2,652.52 0.0M
2024-06-22 2,655.38 2,655.52 2,655.38 2,655.52 0.0M
2024-06-21 2,660.07 2,660.07 2,655.38 2,655.38 0.0M
2024-06-19 2,656.24 2,660.07 2,656.24 2,660.07 0.0M
2024-06-18 2,643.50 2,656.24 2,643.50 2,656.24 0.0M
2024-06-15 2,649.25 2,649.25 2,643.50 2,643.50 0.0M
2024-06-14 2,641.82 2,649.25 2,641.82 2,649.25 0.0M
2024-06-13 2,630.08 2,641.82 2,630.08 2,641.82 0.0M
2024-06-12 2,628.26 2,630.08 2,628.26 2,630.08 0.0M
2024-06-11 2,624.29 2,628.26 2,624.29 2,628.26 0.0M
2024-06-08 2,624.97 2,624.97 2,624.29 2,624.29 0.0M
2024-06-07 2,625.06 2,625.06 2,624.97 2,624.97 0.0M
2024-06-06 2,609.63 2,625.06 2,609.63 2,625.06 0.0M
2024-06-05 2,606.64 2,609.63 2,606.64 2,609.63 0.0M
2024-06-04 2,606.66 2,606.66 2,606.64 2,606.64 0.0M
2024-06-01 2,591.84 2,606.66 2,591.84 2,606.66 0.0M
2024-05-31 2,600.64 2,600.64 2,591.84 2,591.84 0.0M
2024-05-30 2,612.98 2,612.98 2,600.64 2,600.64 0.0M
2024-05-29 2,612.16 2,612.98 2,612.16 2,612.98 0.0M
2024-05-25 2,599.80 2,612.16 2,599.80 2,612.16 0.0M
2024-05-24 2,607.74 2,607.74 2,599.80 2,599.80 0.0M
2024-05-23 2,610.85 2,610.85 2,607.74 2,607.74 0.0M
2024-05-22 2,610.82 2,610.85 2,610.82 2,610.85 0.0M
2024-05-21 2,605.32 2,610.82 2,605.32 2,610.82 0.0M
2024-05-18 2,602.16 2,605.32 2,602.16 2,605.32 0.0M
2024-05-17 2,607.29 2,607.29 2,602.16 2,602.16 0.0M
2024-05-16 2,589.43 2,607.29 2,589.43 2,607.29 0.0M
2024-05-15 2,582.87 2,589.43 2,582.87 2,589.43 0.0M
2024-05-14 2,577.99 2,582.87 2,577.99 2,582.87 0.0M
2024-05-11 2,577.85 2,577.99 2,577.85 2,577.99 0.0M
2024-05-10 2,571.55 2,577.85 2,571.55 2,577.85 0.0M
2024-05-09 2,569.57 2,571.55 2,569.57 2,571.55 0.0M
2024-05-08 2,567.08 2,569.57 2,567.08 2,569.57 0.0M
2024-05-07 2,550.81 2,567.08 2,550.81 2,567.08 0.0M
2024-05-04 2,535.20 2,550.81 2,535.20 2,550.81 0.0M
2024-05-03 2,522.60 2,535.20 2,522.60 2,535.20 0.0M
2024-05-02 2,527.68 2,527.68 2,522.60 2,522.60 0.0M
2024-05-01 2,547.94 2,547.94 2,527.68 2,527.68 0.0M
2024-04-30 2,540.84 2,547.94 2,540.84 2,547.94 0.0M
2024-04-27 2,538.49 2,540.84 2,538.49 2,540.84 0.0M
2024-04-26 2,528.04 2,538.49 2,528.04 2,538.49 0.0M
2024-04-25 2,535.91 2,535.91 2,528.04 2,528.04 0.0M
2024-04-24 2,517.44 2,535.91 2,517.44 2,535.91 0.0M
2024-04-23 2,502.73 2,517.44 2,502.73 2,517.44 0.0M
2024-04-20 2,514.82 2,514.82 2,502.73 2,502.73 0.0M
2024-04-19 2,524.78 2,524.78 2,514.82 2,514.82 0.0M
2024-04-18 2,524.78 2,524.78 2,524.78 2,517.80 0.0M
2024-04-17 2,526.87 2,526.87 2,524.78 2,524.78 0.0M
2024-04-16 2,545.22 2,545.22 2,526.87 2,526.87 0.0M
2024-04-13 2,563.24 2,563.24 2,545.22 2,545.22 0.0M
2024-04-12 2,548.65 2,563.24 2,548.65 2,563.24 0.0M
2024-04-11 2,567.80 2,567.80 2,548.65 2,548.65 0.0M
2024-04-10 2,563.95 2,567.80 2,563.95 2,567.80 0.0M
2024-04-09 2,563.99 2,563.99 2,563.95 2,563.95 0.0M
2024-04-06 2,551.11 2,563.99 2,551.11 2,563.99 0.0M
2024-04-05 2,594.56 2,594.56 2,551.11 2,551.11 0.0M
2024-04-04 2,562.02 2,594.56 2,562.02 2,594.56 0.0M
2024-04-03 2,556.13 2,562.02 2,556.13 2,562.02 0.0M
2024-04-02 2,566.28 2,566.28 2,556.13 2,556.13 0.0M
2024-03-29 2,559.46 2,566.28 2,559.46 2,566.28 0.0M
2024-03-28 2,590.08 2,590.08 2,559.46 2,559.46 0.0M
2024-03-27 2,554.59 2,590.08 2,554.59 2,590.08 0.0M
2024-03-26 2,566.79 2,566.79 2,554.59 2,554.59 0.0M
2024-03-23 2,603.63 2,603.63 2,566.79 2,566.79 0.0M
2024-03-22 2,566.37 2,603.63 2,566.37 2,603.63 0.0M
2024-03-21 2,554.84 2,566.37 2,554.84 2,566.37 0.0M
2024-03-20 2,549.05 2,554.84 2,549.05 2,554.84 0.0M
2024-03-19 2,539.40 2,549.05 2,539.40 2,549.05 0.0M
2024-03-16 2,552.09 2,552.09 2,539.40 2,539.40 0.0M
2024-03-15 2,548.56 2,552.09 2,548.56 2,552.09 0.0M
2024-03-14 2,551.98 2,551.98 2,548.56 2,548.56 0.0M
2024-03-13 2,537.77 2,551.98 2,537.77 2,551.98 0.0M
2024-03-12 2,543.03 2,543.03 2,537.77 2,537.77 0.0M
2024-03-09 2,550.95 2,550.95 2,543.03 2,543.03 0.0M
2024-03-08 2,532.46 2,550.95 2,532.46 2,550.95 0.0M
2024-03-07 2,529.37 2,532.46 2,529.37 2,532.46 0.0M
2024-03-06 2,542.62 2,542.62 2,529.37 2,529.37 0.0M
2024-03-05 2,541.92 2,542.62 2,541.92 2,542.62 0.0M
2024-03-02 2,529.36 2,541.92 2,529.36 2,541.92 0.0M
2024-03-01 2,528.97 2,529.36 2,528.97 2,529.36 0.0M
2024-02-29 2,528.52 2,528.97 2,528.52 2,528.97 0.0M
2024-02-28 2,528.15 2,528.52 2,528.15 2,528.52 0.0M
2024-02-27 2,526.77 2,528.15 2,526.77 2,528.15 0.0M
2024-02-24 2,526.26 2,526.77 2,526.26 2,526.77 0.0M
2024-02-23 2,522.80 2,526.26 2,522.80 2,526.26 0.0M
2024-02-22 2,525.29 2,525.29 2,522.80 2,522.80 0.0M
2024-02-21 2,523.58 2,525.29 2,523.58 2,525.29 0.0M
2024-02-17 2,521.65 2,523.58 2,521.65 2,523.58 0.0M
2024-02-16 2,521.16 2,521.65 2,521.16 2,521.65 0.0M
2024-02-15 2,521.32 2,521.32 2,521.16 2,521.16 0.0M
2024-02-14 2,523.07 2,523.07 2,521.32 2,521.32 0.0M
2024-02-13 2,522.31 2,523.07 2,522.31 2,523.07 0.0M
2024-02-10 2,519.84 2,522.31 2,519.84 2,522.31 0.0M
2024-02-09 2,520.21 2,520.21 2,519.84 2,519.84 0.0M
2024-02-08 2,519.15 2,520.21 2,519.15 2,520.21 0.0M
2024-02-07 2,517.75 2,519.15 2,517.75 2,519.15 0.0M
2024-02-06 2,517.15 2,517.75 2,517.15 2,517.75 0.0M
2024-02-03 2,513.66 2,517.15 2,513.66 2,517.15 0.0M
2024-02-02 2,510.83 2,513.66 2,510.83 2,513.66 0.0M
2024-02-01 2,514.21 2,514.21 2,510.83 2,510.83 0.0M
2024-01-31 2,513.62 2,514.21 2,513.62 2,514.21 0.0M
2024-01-30 2,511.37 2,513.62 2,511.37 2,513.62 0.0M
2024-01-27 2,509.82 2,511.37 2,509.82 2,511.37 0.0M
2024-01-26 2,508.28 2,509.82 2,508.28 2,509.82 0.0M
2024-01-25 2,508.93 2,508.93 2,508.28 2,508.28 0.0M
2024-01-24 2,506.30 2,508.93 2,506.30 2,508.93 0.0M
2024-01-23 2,504.49 2,506.30 2,504.49 2,506.30 0.0M
2024-01-20 2,497.46 2,504.49 2,497.46 2,504.49 0.0M
2024-01-19 2,491.41 2,497.46 2,491.41 2,497.46 0.0M
2024-01-18 2,495.21 2,495.21 2,491.41 2,491.41 0.0M
2024-01-17 2,496.87 2,496.87 2,495.21 2,495.21 0.0M
2024-01-13 2,495.74 2,496.87 2,495.74 2,496.87 0.0M
2024-01-12 2,494.78 2,495.74 2,494.78 2,495.74 0.0M
2024-01-11 2,490.86 2,494.78 2,490.86 2,494.78 0.0M
2024-01-10 2,490.18 2,490.86 2,490.18 2,490.86 0.0M
2024-01-09 2,480.06 2,490.18 2,480.06 2,490.18 0.0M
2024-01-06 2,476.01 2,480.06 2,476.01 2,480.06 0.0M
2024-01-05 2,477.82 2,477.82 2,476.01 2,476.01 0.0M
2024-01-04 2,483.57 2,483.57 2,477.82 2,477.82 0.0M
2024-01-03 2,484.90 2,484.90 2,483.57 2,483.57 0.0M