CBOE S&P 500 15% Buffer Protect May (SPRF05)

SPRF05
🏛️ 美国 →
3,396.78
最后更新: 2025-10-08
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 3,137.37 3,137.37 3,137.20 3,137.20 0.0K
09:32 3,137.14 3,137.54 3,137.14 3,137.51 0.0K
09:33 3,137.57 3,137.85 3,137.57 3,137.85 0.0K
09:34 3,137.64 3,137.92 3,137.64 3,137.92 0.0K
09:35 3,137.86 3,137.86 3,137.66 3,137.77 0.0K
09:36 3,137.78 3,138.10 3,137.78 3,138.06 0.0K
09:37 3,138.00 3,138.16 3,138.00 3,138.11 0.0K
09:38 3,138.35 3,138.64 3,138.35 3,138.56 0.0K
09:39 3,138.51 3,138.81 3,138.51 3,138.81 0.0K
09:40 3,138.64 3,138.98 3,138.64 3,138.88 0.0K
09:41 3,139.16 3,139.22 3,139.16 3,139.16 0.0K
09:42 3,139.31 3,139.40 3,139.31 3,139.40 0.0K
09:43 3,139.08 3,139.08 3,138.96 3,139.06 0.0K
09:44 3,138.89 3,139.06 3,138.89 3,139.01 0.0K
09:45 3,139.10 3,139.39 3,139.10 3,139.39 0.0K
09:46 3,139.31 3,139.47 3,139.27 3,139.27 0.0K
09:47 3,139.33 3,139.33 3,139.13 3,139.19 0.0K
09:48 3,139.09 3,139.16 3,139.06 3,139.06 0.0K
09:49 3,139.04 3,139.11 3,139.03 3,139.06 0.0K
09:50 3,139.02 3,139.02 3,138.52 3,138.52 0.0K
09:51 3,138.69 3,138.97 3,138.69 3,138.90 0.0K
09:52 3,139.00 3,139.06 3,139.00 3,139.06 0.0K
09:53 3,138.98 3,139.20 3,138.98 3,139.20 0.0K
09:54 3,139.10 3,139.17 3,139.10 3,139.17 0.0K
09:55 3,139.15 3,139.15 3,138.96 3,138.96 0.0K
09:56 3,139.07 3,139.22 3,138.95 3,139.03 0.0K
09:57 3,139.33 3,139.42 3,139.24 3,139.40 0.0K
09:58 3,139.39 3,139.73 3,139.39 3,139.57 0.0K
09:59 3,139.70 3,139.70 3,139.64 3,139.65 0.0K
10:00 3,139.69 3,139.77 3,139.64 3,139.67 0.0K
10:01 3,139.70 3,140.14 3,139.70 3,140.14 0.0K
10:02 3,139.96 3,140.09 3,139.96 3,140.07 0.0K
10:03 3,140.07 3,140.26 3,140.07 3,140.07 0.0K
10:04 3,140.31 3,140.49 3,140.25 3,140.25 0.0K
10:05 3,140.43 3,140.55 3,140.34 3,140.40 0.0K
10:06 3,140.48 3,140.56 3,140.48 3,140.52 0.0K
10:07 3,140.60 3,140.77 3,140.56 3,140.57 0.0K
10:08 3,140.76 3,140.90 3,140.74 3,140.74 0.0K
10:09 3,140.90 3,140.90 3,140.51 3,140.71 0.0K
10:10 3,140.38 3,140.38 3,140.23 3,140.23 0.0K
10:11 3,140.36 3,140.57 3,140.32 3,140.44 0.0K
10:12 3,140.35 3,140.70 3,140.35 3,140.68 0.0K
10:13 3,140.74 3,140.74 3,140.46 3,140.54 0.0K
10:14 3,140.67 3,140.85 3,140.64 3,140.72 0.0K
10:15 3,140.92 3,141.07 3,140.92 3,140.98 0.0K
10:16 3,141.04 3,141.08 3,141.01 3,141.01 0.0K
10:17 3,140.99 3,140.99 3,140.88 3,140.95 0.0K
10:18 3,141.02 3,141.16 3,141.02 3,141.05 0.0K
10:19 3,141.12 3,141.12 3,140.97 3,141.01 0.0K
10:20 3,141.03 3,141.03 3,140.85 3,140.85 0.0K
10:21 3,140.83 3,140.88 3,140.83 3,140.87 0.0K
10:22 3,141.09 3,141.12 3,141.02 3,141.08 0.0K
10:23 3,141.12 3,141.24 3,141.12 3,141.24 0.0K
10:24 3,141.18 3,141.24 3,141.18 3,141.22 0.0K
10:25 3,141.24 3,141.31 3,141.22 3,141.25 0.0K
10:26 3,141.30 3,141.37 3,141.30 3,141.32 0.0K
10:27 3,141.43 3,141.43 3,141.33 3,141.35 0.0K
10:28 3,141.41 3,141.41 3,141.37 3,141.40 0.0K
10:29 3,141.41 3,141.41 3,141.32 3,141.36 0.0K
10:30 3,141.32 3,141.41 3,141.32 3,141.38 0.0K
10:31 3,141.36 3,141.36 3,141.25 3,141.30 0.0K
10:32 3,141.31 3,141.45 3,141.31 3,141.38 0.0K
10:33 3,141.53 3,141.68 3,141.53 3,141.63 0.0K
10:34 3,141.66 3,141.75 3,141.66 3,141.75 0.0K
10:35 3,141.68 3,141.69 3,141.63 3,141.63 0.0K
10:36 3,141.76 3,142.04 3,141.76 3,142.04 0.0K
10:37 3,141.84 3,141.91 3,141.77 3,141.78 0.0K
10:38 3,141.74 3,141.75 3,141.68 3,141.71 0.0K
10:39 3,141.77 3,141.79 3,141.74 3,141.77 0.0K
10:40 3,141.73 3,142.02 3,141.73 3,141.85 0.0K
10:41 3,142.00 3,142.10 3,142.00 3,142.02 0.0K
10:42 3,142.08 3,142.15 3,142.08 3,142.14 0.0K
10:43 3,142.21 3,142.42 3,142.21 3,142.40 0.0K
10:44 3,142.28 3,142.46 3,142.28 3,142.32 0.0K
10:45 3,142.46 3,142.48 3,142.46 3,142.48 0.0K
10:46 3,142.44 3,142.47 3,142.41 3,142.41 0.0K
10:47 3,142.66 3,142.74 3,142.62 3,142.62 0.0K
10:48 3,142.66 3,142.67 3,142.58 3,142.58 0.0K
10:49 3,142.64 3,142.71 3,142.64 3,142.67 0.0K
10:50 3,142.68 3,142.72 3,142.66 3,142.66 0.0K
10:51 3,142.58 3,142.67 3,142.58 3,142.67 0.0K
10:52 3,142.60 3,142.60 3,142.53 3,142.53 0.0K
10:53 3,142.50 3,142.50 3,142.09 3,142.09 0.0K
10:54 3,142.22 3,142.23 3,142.02 3,142.09 0.0K
10:55 3,141.97 3,142.14 3,141.97 3,142.07 0.0K
10:56 3,142.10 3,142.22 3,142.07 3,142.13 0.0K
10:57 3,142.35 3,142.42 3,142.35 3,142.37 0.0K
10:58 3,142.41 3,142.41 3,142.35 3,142.36 0.0K
10:59 3,142.40 3,142.45 3,142.40 3,142.45 0.0K
11:00 3,142.43 3,142.43 3,142.33 3,142.36 0.0K
11:01 3,142.36 3,142.51 3,142.35 3,142.39 0.0K
11:02 3,142.54 3,142.54 3,142.36 3,142.39 0.0K
11:03 3,142.42 3,142.47 3,142.34 3,142.43 0.0K
11:04 3,142.40 3,142.40 3,142.39 3,142.39 0.0K
11:05 3,142.39 3,142.39 3,142.17 3,142.27 0.0K
11:06 3,142.17 3,142.23 3,142.09 3,142.20 0.0K
11:07 3,142.19 3,142.19 3,142.12 3,142.16 0.0K
11:08 3,142.15 3,142.18 3,142.14 3,142.16 0.0K
11:09 3,142.13 3,142.14 3,142.11 3,142.11 0.0K
11:10 3,142.18 3,142.18 3,142.11 3,142.12 0.0K
11:11 3,142.12 3,142.15 3,142.00 3,142.08 0.0K
11:12 3,141.99 3,142.00 3,141.90 3,141.99 0.0K
11:13 3,142.01 3,142.01 3,141.94 3,142.00 0.0K
11:14 3,142.01 3,142.14 3,141.97 3,142.03 0.0K
11:15 3,142.13 3,142.15 3,142.13 3,142.15 0.0K
11:16 3,142.20 3,142.34 3,142.20 3,142.31 0.0K
11:17 3,142.36 3,142.40 3,142.34 3,142.40 0.0K
11:18 3,142.36 3,142.36 3,142.31 3,142.36 0.0K
11:19 3,142.29 3,142.34 3,142.26 3,142.34 0.0K
11:20 3,142.28 3,142.34 3,142.24 3,142.28 0.0K
11:21 3,142.31 3,142.31 3,142.30 3,142.31 0.0K
11:22 3,142.22 3,142.25 3,142.18 3,142.25 0.0K
11:23 3,142.22 3,142.32 3,142.22 3,142.32 0.0K
11:24 3,142.41 3,142.49 3,142.41 3,142.48 0.0K
11:25 3,142.50 3,142.52 3,142.49 3,142.49 0.0K
11:26 3,142.46 3,142.49 3,142.46 3,142.46 0.0K
11:27 3,142.52 3,142.60 3,142.52 3,142.52 0.0K
11:28 3,142.50 3,142.60 3,142.50 3,142.51 0.0K
11:29 3,142.50 3,142.55 3,142.46 3,142.53 0.0K
11:30 3,142.52 3,142.52 3,142.35 3,142.41 0.0K
11:31 3,142.42 3,142.49 3,142.42 3,142.47 0.0K
11:32 3,142.48 3,142.54 3,142.45 3,142.54 0.0K
11:33 3,142.50 3,142.50 3,142.43 3,142.48 0.0K
11:34 3,142.46 3,142.53 3,142.46 3,142.53 0.0K
11:35 3,142.51 3,142.58 3,142.51 3,142.55 0.0K
11:36 3,142.58 3,142.67 3,142.58 3,142.59 0.0K
11:37 3,142.60 3,142.65 3,142.60 3,142.65 0.0K
11:38 3,142.67 3,142.76 3,142.67 3,142.76 0.0K
11:39 3,142.70 3,142.84 3,142.70 3,142.79 0.0K
11:40 3,142.83 3,142.89 3,142.83 3,142.89 0.0K
11:41 3,142.90 3,142.91 3,142.89 3,142.89 0.0K
11:42 3,142.88 3,143.02 3,142.88 3,143.02 0.0K
11:43 3,143.05 3,143.05 3,143.04 3,143.04 0.0K
11:44 3,143.06 3,143.14 3,143.06 3,143.14 0.0K
11:45 3,143.13 3,143.17 3,143.11 3,143.17 0.0K
11:46 3,143.17 3,143.18 3,143.11 3,143.18 0.0K
11:47 3,143.21 3,143.24 3,143.21 3,143.21 0.0K
11:48 3,143.23 3,143.35 3,143.23 3,143.35 0.0K
11:49 3,143.33 3,143.34 3,143.32 3,143.34 0.0K
11:50 3,143.31 3,143.37 3,143.31 3,143.36 0.0K
11:51 3,143.31 3,143.36 3,143.31 3,143.32 0.0K
11:52 3,143.30 3,143.30 3,142.94 3,142.94 0.0K
11:53 3,142.97 3,142.97 3,142.60 3,142.71 0.0K
11:54 3,142.58 3,142.58 3,142.25 3,142.25 0.0K
11:55 3,142.38 3,142.91 3,142.38 3,142.65 0.0K
11:56 3,142.89 3,143.08 3,142.89 3,143.08 0.0K
11:57 3,143.01 3,143.09 3,143.01 3,143.09 0.0K
11:58 3,143.10 3,143.10 3,143.06 3,143.06 0.0K
11:59 3,143.12 3,143.12 3,142.56 3,142.75 0.0K
12:00 3,142.55 3,142.73 3,142.54 3,142.69 0.0K
12:01 3,142.70 3,142.70 3,142.63 3,142.67 0.0K
12:02 3,142.64 3,142.89 3,142.64 3,142.64 0.0K
12:03 3,142.81 3,142.82 3,142.81 3,142.81 0.0K
12:04 3,142.81 3,142.85 3,142.78 3,142.78 0.0K
12:05 3,142.85 3,142.90 3,142.85 3,142.90 0.0K
12:06 3,143.00 3,143.00 3,142.94 3,142.94 0.0K
12:07 3,142.95 3,143.01 3,142.95 3,142.96 0.0K
12:08 3,143.03 3,143.04 3,143.01 3,143.04 0.0K
12:09 3,143.13 3,143.20 3,143.13 3,143.20 0.0K
12:10 3,143.19 3,143.29 3,143.19 3,143.25 0.0K
12:11 3,143.26 3,143.26 3,143.20 3,143.20 0.0K
12:12 3,143.36 3,143.36 3,143.27 3,143.28 0.0K
12:13 3,143.26 3,143.28 3,143.25 3,143.25 0.0K
12:14 3,143.30 3,143.39 3,143.28 3,143.29 0.0K
12:15 3,143.52 3,143.53 3,143.48 3,143.53 0.0K
12:16 3,143.50 3,143.50 3,143.39 3,143.41 0.0K
12:17 3,143.38 3,143.44 3,143.38 3,143.44 0.0K
12:18 3,143.35 3,143.45 3,143.35 3,143.39 0.0K
12:19 3,143.45 3,143.71 3,143.45 3,143.49 0.0K
12:20 3,143.71 3,143.71 3,143.67 3,143.71 0.0K
12:21 3,143.67 3,143.70 3,143.67 3,143.70 0.0K
12:22 3,143.70 3,143.73 3,143.70 3,143.72 0.0K
12:23 3,143.77 3,143.82 3,143.77 3,143.79 0.0K
12:24 3,143.80 3,143.82 3,143.78 3,143.82 0.0K
12:25 3,143.72 3,143.86 3,143.72 3,143.72 0.0K
12:26 3,143.91 3,143.98 3,143.91 3,143.96 0.0K
12:27 3,144.16 3,144.23 3,144.16 3,144.16 0.0K
12:28 3,144.15 3,144.26 3,144.15 3,144.24 0.0K
12:29 3,144.21 3,144.22 3,144.17 3,144.17 0.0K
12:30 3,144.19 3,144.19 3,144.05 3,144.08 0.0K
12:31 3,143.99 3,143.99 3,143.72 3,143.75 0.0K
12:32 3,143.73 3,143.81 3,143.73 3,143.81 0.0K
12:33 3,143.78 3,143.78 3,143.62 3,143.73 0.0K
12:34 3,143.68 3,143.68 3,143.63 3,143.64 0.0K
12:35 3,143.55 3,143.55 3,143.35 3,143.41 0.0K
12:36 3,143.26 3,143.37 3,143.12 3,143.12 0.0K
12:37 3,143.33 3,143.57 3,143.33 3,143.53 0.0K
12:38 3,143.79 3,143.83 3,143.65 3,143.70 0.0K
12:39 3,143.74 3,143.93 3,143.74 3,143.87 0.0K
12:40 3,143.98 3,144.39 3,143.98 3,144.37 0.0K
12:41 3,144.39 3,144.39 3,144.21 3,144.38 0.0K
12:42 3,144.11 3,144.21 3,144.09 3,144.12 0.0K
12:43 3,144.17 3,144.33 3,144.17 3,144.27 0.0K
12:44 3,144.30 3,144.30 3,144.18 3,144.23 0.0K
12:45 3,144.25 3,144.25 3,144.00 3,144.25 0.0K
12:46 3,144.01 3,144.03 3,143.93 3,143.94 0.0K
12:47 3,143.93 3,144.05 3,143.93 3,144.05 0.0K
12:48 3,144.03 3,144.17 3,144.03 3,144.17 0.0K
12:49 3,144.25 3,144.30 3,144.23 3,144.30 0.0K
12:50 3,144.31 3,144.89 3,144.31 3,144.87 0.0K
12:51 3,144.89 3,144.89 3,144.83 3,144.84 0.0K
12:52 3,144.91 3,144.91 3,144.80 3,144.80 0.0K
12:53 3,144.90 3,145.03 3,144.90 3,145.03 0.0K
12:54 3,145.03 3,145.29 3,145.02 3,145.29 0.0K
12:55 3,145.38 3,145.40 3,145.31 3,145.31 0.0K
12:56 3,145.39 3,145.61 3,145.39 3,145.61 0.0K
12:57 3,145.59 3,145.75 3,145.59 3,145.75 0.0K
12:58 3,145.77 3,145.93 3,145.77 3,145.89 0.0K
12:59 3,145.92 3,146.13 3,145.92 3,145.98 0.0K
13:00 3,146.23 3,146.41 3,146.23 3,146.41 0.0K
13:01 3,146.46 3,146.46 3,146.16 3,146.16 0.0K
13:02 3,146.18 3,146.22 3,146.18 3,146.19 0.0K
13:03 3,146.20 3,146.33 3,146.20 3,146.33 0.0K
13:04 3,146.34 3,146.39 3,146.34 3,146.39 0.0K
13:05 3,146.36 3,146.37 3,146.36 3,146.37 0.0K
13:06 3,146.34 3,146.34 3,146.33 3,146.34 0.0K
13:07 3,146.48 3,146.54 3,146.47 3,146.54 0.0K
13:08 3,146.58 3,146.59 3,146.56 3,146.59 0.0K
13:09 3,146.58 3,146.58 3,146.28 3,146.28 0.0K
13:10 3,146.28 3,146.28 3,146.21 3,146.21 0.0K
13:11 3,146.17 3,146.21 3,146.17 3,146.21 0.0K
13:12 3,146.20 3,146.23 3,146.20 3,146.23 0.0K
13:13 3,146.21 3,146.35 3,146.18 3,146.35 0.0K
13:14 3,146.35 3,146.51 3,146.35 3,146.51 0.0K
13:15 3,146.51 3,146.51 3,146.51 3,146.51 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据