CBOE S&P 500 Buffer Protect May (SPROME05)

SPROME05
🏛️ 美国 →
4,521.60
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 4,524.83 4,526.96 4,517.73 4,521.60 0.0M
2025-09-26 4,506.54 4,518.02 4,503.59 4,517.77 0.0M
2025-09-25 4,499.26 4,506.80 4,492.40 4,503.55 0.0M
2025-09-24 4,517.08 4,517.11 4,503.35 4,509.05 0.0M
2025-09-22 4,517.26 4,525.57 4,516.02 4,525.10 0.0M
2025-09-20 4,516.63 4,517.45 4,514.55 4,515.35 0.0M
2025-09-19 4,516.63 4,520.29 4,510.50 4,519.20 0.0M
2025-09-18 4,506.21 4,510.90 4,489.09 4,504.70 0.0M
2025-09-17 4,509.41 4,510.18 4,502.99 4,503.90 0.0M
2025-09-16 4,507.67 4,509.49 4,503.99 4,507.33 0.0M
2025-09-13 4,500.07 4,503.87 4,498.11 4,499.17 0.0M
2025-09-12 4,491.51 4,501.80 4,490.86 4,500.64 0.0M
2025-09-11 4,487.18 4,492.44 4,480.37 4,485.01 0.0M
2025-09-10 4,475.98 4,481.04 4,470.29 4,479.55 0.0M
2025-09-09 4,472.05 4,478.18 4,470.46 4,474.50 0.0M
2025-09-07 4,478.29 4,467.37 4,467.37 4,467.37 0.0M
2025-09-06 4,478.29 4,483.40 4,453.91 4,467.37 0.0M
2025-09-05 4,455.69 4,471.61 4,453.50 4,471.21 0.0M
2025-09-04 4,448.53 4,453.67 4,442.38 4,453.19 0.0M
2025-09-03 4,422.05 4,440.43 4,419.65 4,440.13 0.0M
2025-08-30 4,461.42 4,462.19 4,447.80 4,453.00 0.0M
2025-08-29 4,462.69 4,467.27 4,454.36 4,465.91 0.0M
2025-08-28 4,450.47 4,459.95 4,450.47 4,457.85 0.0M
2025-08-27 4,442.09 4,454.25 4,441.91 4,453.77 0.0M
2025-08-26 4,449.59 4,455.09 4,443.99 4,444.25 0.0M
2025-08-23 4,421.68 4,456.16 4,421.68 4,452.62 0.0M
2025-08-22 4,415.44 4,423.79 4,408.76 4,415.72 0.0M
2025-08-21 4,428.02 4,428.69 4,406.76 4,425.46 0.0M
2025-08-20 4,442.41 4,445.99 4,426.88 4,431.23 0.0M
2025-08-19 4,439.25 4,444.22 4,438.15 4,442.87 0.0M
2025-08-16 4,447.88 4,448.44 4,437.48 4,438.94 0.0M
2025-08-15 4,438.40 4,446.80 4,436.10 4,445.28 0.0M
2025-08-14 4,445.37 4,449.59 4,438.51 4,445.16 0.0M
2025-08-13 4,423.82 4,439.19 4,419.80 4,439.15 0.0M
2025-08-12 4,418.55 4,425.12 4,409.89 4,413.50 0.0M
2025-08-09 4,408.80 4,419.20 4,406.85 4,417.03 0.0M
2025-08-08 4,413.68 4,417.30 4,388.04 4,399.50 0.0M
2025-08-07 4,386.37 4,403.98 4,384.85 4,401.31 0.0M
2025-08-06 4,396.49 4,400.50 4,379.08 4,383.90 0.0M
2025-08-05 4,375.27 4,395.02 4,375.27 4,394.76 0.0M
2025-08-02 4,363.24 4,368.14 4,344.91 4,355.72 0.0M
2025-08-01 4,416.20 4,420.40 4,388.95 4,393.48 0.0M
2025-07-31 4,405.26 4,412.99 4,390.60 4,401.28 0.0M
2025-07-30 4,416.35 4,416.57 4,401.95 4,404.09 0.0M
2025-07-29 4,411.20 4,411.88 4,404.59 4,409.48 0.0M
2025-07-26 4,399.39 4,408.54 4,398.93 4,406.55 0.0M
2025-07-25 4,398.86 4,408.17 4,394.98 4,396.31 0.0M
2025-07-24 4,382.56 4,393.81 4,378.72 4,393.42 0.0M
2025-07-23 4,372.03 4,378.02 4,364.65 4,375.35 0.0M
2025-07-22 4,374.91 4,385.19 4,372.25 4,372.99 0.0M
2025-07-19 4,373.43 4,374.98 4,364.53 4,368.59 0.0M
2025-07-18 4,356.40 4,370.91 4,356.21 4,368.51 0.0M
2025-07-17 4,354.26 4,357.51 4,330.19 4,355.71 0.0M
2025-07-16 4,368.58 4,368.98 4,347.53 4,347.91 0.0M
2025-07-15 4,350.17 4,359.15 4,346.01 4,356.53 0.0M
2025-07-12 4,349.58 4,356.16 4,343.32 4,352.56 0.0M
2025-07-11 4,354.20 4,363.26 4,349.17 4,360.13 0.0M
2025-07-10 4,348.69 4,355.22 4,341.71 4,352.47 0.0M
2025-07-09 4,339.29 4,344.48 4,335.02 4,337.86 0.0M
2025-07-08 4,348.78 4,348.78 4,325.57 4,336.73 0.0M
2025-07-04 4,349.26 4,356.07 4,345.93 4,354.11 0.0M
2025-07-03 4,326.56 4,337.91 4,324.41 4,337.79 0.0M
2025-07-02 4,324.34 4,332.24 4,319.60 4,327.65 0.0M
2025-07-01 4,325.39 4,333.97 4,320.13 4,329.97 0.0M
2025-06-28 4,313.18 4,323.18 4,302.52 4,318.06 0.0M
2025-06-27 4,296.67 4,309.60 4,294.42 4,307.32 0.0M
2025-06-26 4,292.94 4,293.29 4,282.38 4,287.44 0.0M
2025-06-25 4,273.31 4,290.28 4,272.28 4,286.27 0.0M
2025-06-24 4,225.84 4,256.12 4,218.70 4,254.51 0.0M
2025-06-21 4,246.38 4,248.69 4,219.14 4,226.15 0.0M
2025-06-19 4,232.00 4,246.59 4,227.58 4,231.87 0.0M
2025-06-18 4,242.91 4,247.55 4,227.04 4,230.08 0.0M
2025-06-17 4,243.04 4,258.67 4,243.04 4,251.39 0.0M
2025-06-14 4,239.20 4,246.23 4,216.73 4,223.13 0.0M
2025-06-13 4,239.57 4,258.87 4,237.91 4,258.24 0.0M
2025-06-12 4,255.92 4,260.64 4,237.82 4,245.70 0.0M
2025-06-11 4,242.18 4,253.44 4,237.36 4,252.24 0.0M
2025-06-10 4,238.74 4,245.25 4,234.22 4,237.28 0.0M
2025-06-07 4,235.44 4,241.99 4,226.80 4,234.81 0.0M
2025-06-06 4,229.70 4,234.91 4,200.80 4,208.84 0.0M
2025-06-05 4,225.48 4,230.70 4,220.10 4,221.78 0.0M
2025-06-04 4,207.89 4,225.68 4,203.72 4,221.21 0.0M
2025-06-03 4,188.79 4,206.02 4,172.19 4,205.74 0.0M
2025-05-31 4,181.11 4,201.25 4,147.44 4,194.24 0.0M
2025-05-30 4,211.62 4,211.62 4,167.18 4,194.15 0.0M
2025-05-29 4,206.59 4,212.82 4,172.98 4,177.48 0.0M
2025-05-28 4,166.17 4,202.12 4,154.60 4,200.11 0.0M
2025-05-24 4,095.49 4,135.02 4,095.49 4,116.94 0.0M
2025-05-23 4,141.11 4,168.83 4,133.17 4,143.16 0.0M
2025-05-22 4,185.81 4,208.76 4,135.89 4,145.11 0.0M
2025-05-21 4,214.24 4,216.91 4,189.97 4,210.07 0.0M
2025-05-20 4,182.04 4,225.20 4,180.39 4,223.48 0.0M
2025-05-17 4,196.27 4,218.25 4,186.29 4,218.25 0.0M
2025-05-16 4,158.14 4,194.21 4,156.10 4,190.60 0.0M
2025-05-15 4,178.51 4,182.06 4,159.50 4,171.22 0.0M
2025-05-14 4,143.21 4,181.63 4,142.47 4,169.19 0.0M
2025-05-13 4,125.05 4,141.28 4,102.08 4,140.96 0.0M
2025-05-10 4,038.49 4,041.01 4,011.21 4,019.88 0.0M
2025-05-09 4,029.74 4,059.44 4,006.90 4,023.87 0.0M
2025-05-08 3,996.72 4,016.86 3,975.26 4,004.60 0.0M
2025-05-07 3,986.09 4,016.99 3,979.81 3,990.41 0.0M
2025-05-06 4,016.61 4,038.31 4,010.08 4,018.12 0.0M
2025-05-03 4,026.31 4,049.69 4,015.82 4,040.77 0.0M
2025-05-02 4,005.65 4,026.32 3,988.86 3,992.26 0.0M
2025-05-01 3,923.92 3,980.96 3,901.98 3,973.63 0.0M
2025-04-30 3,940.27 3,974.56 3,940.10 3,967.78 0.0M
2025-04-29 3,956.29 3,965.01 3,919.22 3,950.54 0.0M
2025-04-26 3,930.98 3,951.14 3,914.02 3,949.84 0.0M
2025-04-25 3,874.06 3,931.86 3,871.97 3,929.12 0.0M
2025-04-24 3,896.52 3,921.88 3,865.95 3,872.98 0.0M
2025-04-23 3,796.01 3,843.50 3,795.90 3,832.97 0.0M
2025-04-22 3,804.89 3,804.89 3,751.45 3,775.26 0.0M
2025-04-18 3,835.29 3,850.01 3,815.75 3,828.16 0.0M
2025-04-17 3,859.11 3,869.56 3,800.51 3,826.57 0.0M
2025-04-16 3,896.75 3,915.04 3,880.01 3,885.35 0.0M
2025-04-15 3,920.44 3,920.85 3,870.33 3,893.25 0.0M
2025-04-12 3,821.64 3,882.47 3,801.49 3,873.58 0.0M
2025-04-11 3,859.14 3,862.52 3,744.24 3,824.71 0.0M
2025-04-10 3,670.63 3,926.82 3,664.52 3,916.61 0.0M
2025-04-09 3,805.25 3,822.18 3,645.07 3,681.36 0.0M
2025-04-08 3,641.36 3,808.66 3,610.80 3,721.28 0.0M
2025-04-05 3,821.61 3,822.86 3,725.37 3,726.07 0.0M
2025-04-04 3,933.91 3,939.85 3,884.91 3,887.10 0.0M
2025-04-03 3,980.21 4,046.96 3,979.73 4,032.11 0.0M
2025-04-02 3,988.98 4,022.30 3,971.78 4,012.04 0.0M
2025-04-01 3,951.95 4,008.65 3,934.63 3,999.35 0.0M
2025-03-29 4,035.55 4,041.05 3,978.98 3,983.30 0.0M
2025-03-28 4,045.67 4,066.04 4,032.42 4,044.34 0.0M
2025-03-27 4,088.35 4,093.29 4,045.00 4,054.44 0.0M
2025-03-26 4,089.94 4,094.46 4,080.68 4,089.38 0.0M
2025-03-25 4,061.96 4,087.37 4,061.34 4,082.69 0.0M
2025-03-22 4,004.00 4,030.65 3,994.06 4,029.11 0.0M
2025-03-21 4,011.36 4,052.37 4,011.10 4,025.83 0.0M
2025-03-20 4,011.39 4,054.09 4,004.55 4,033.04 0.0M
2025-03-19 4,019.30 4,021.19 3,991.81 4,000.81 0.0M
2025-03-18 4,010.02 4,047.69 4,010.02 4,033.26 0.0M
2025-03-15 3,978.60 4,016.21 3,975.23 4,012.82 0.0M
2025-03-14 3,984.41 3,991.00 3,942.57 3,951.79 0.0M
2025-03-13 4,005.67 4,012.01 3,963.30 3,991.44 0.0M
2025-03-12 3,993.80 4,008.85 3,954.80 3,976.54 0.0M
2025-03-11 4,035.03 4,040.97 3,973.28 3,998.55 0.0M
2025-03-08 4,053.60 4,079.64 4,022.58 4,073.92 0.0M
2025-03-07 4,070.88 4,090.94 4,044.08 4,057.16 0.0M
2025-03-06 4,078.64 4,113.95 4,059.19 4,105.79 0.0M
2025-03-05 4,085.21 4,115.51 4,052.89 4,076.30 0.0M
2025-03-04 4,155.89 4,161.90 4,089.07 4,106.98 0.0M
2025-03-01 4,110.38 4,150.79 4,100.47 4,148.85 0.0M
2025-02-28 4,162.62 4,164.75 4,110.43 4,110.43 0.0M
2025-02-27 4,153.90 4,170.03 4,140.62 4,150.23 0.0M
2025-02-26 4,159.19 4,161.92 4,130.55 4,149.95 0.0M
2025-02-25 4,176.82 4,179.57 4,155.06 4,159.22 0.0M
2025-02-22 4,197.76 4,198.81 4,165.28 4,167.94 0.0M
2025-02-21 4,201.46 4,201.60 4,188.36 4,199.64 0.0M
2025-02-20 4,196.04 4,205.11 4,194.71 4,204.75 0.0M
2025-02-19 4,196.39 4,199.84 4,191.22 4,199.82 0.0M
2025-02-15 4,193.49 4,195.24 4,190.46 4,192.96 0.0M
2025-02-14 4,177.33 4,192.11 4,173.31 4,191.51 0.0M
2025-02-13 4,159.23 4,176.66 4,158.03 4,173.69 0.0M
2025-02-12 4,171.47 4,179.92 4,170.65 4,177.35 0.0M
2025-02-11 4,172.69 4,177.88 4,169.09 4,176.03 0.0M
2025-02-08 4,180.32 4,183.62 4,159.47 4,161.89 0.0M
2025-02-07 4,174.64 4,177.97 4,167.05 4,177.82 0.0M
2025-02-06 4,158.46 4,170.84 4,152.23 4,170.79 0.0M
2025-02-05 4,146.93 4,163.06 4,145.90 4,161.89 0.0M
2025-02-04 4,128.72 4,154.71 4,119.16 4,145.21 0.0M
2025-02-01 4,176.07 4,181.22 4,155.49 4,160.25 0.0M
2025-01-31 4,165.41 4,172.87 4,156.26 4,167.71 0.0M
2025-01-30 4,162.17 4,164.38 4,149.84 4,158.86 0.0M
2025-01-29 4,152.87 4,167.15 4,141.71 4,165.22 0.0M
2025-01-28 4,131.04 4,148.69 4,131.04 4,148.16 0.0M
2025-01-25 4,174.52 4,175.87 4,167.59 4,170.96 0.0M
2025-01-24 4,163.39 4,173.53 4,163.39 4,173.40 0.0M
2025-01-23 4,163.83 4,168.53 4,163.65 4,165.20 0.0M
2025-01-22 4,147.80 4,156.94 4,142.47 4,156.09 0.0M
2025-01-18 4,136.04 4,142.25 4,131.87 4,137.01 0.0M
2025-01-17 4,124.38 4,127.84 4,115.54 4,117.86 0.0M
2025-01-16 4,110.64 4,125.31 4,107.68 4,121.53 0.0M
2025-01-15 4,083.09 4,087.92 4,061.81 4,078.75 0.0M
2025-01-14 4,049.73 4,075.54 4,047.91 4,074.32 0.0M
2025-01-11 4,087.72 4,087.83 4,061.46 4,069.75 0.0M
2025-01-09 4,096.76 4,106.82 4,085.62 4,103.03 0.0M
2025-01-08 4,130.56 4,131.01 4,091.65 4,099.80 0.0M
2025-01-07 4,126.31 4,135.41 4,116.67 4,122.68 0.0M
2025-01-04 4,094.56 4,112.44 4,091.39 4,110.48 0.0M
2025-01-03 4,099.61 4,106.06 4,066.11 4,082.93 0.0M
2025-01-01 4,101.03 4,103.17 4,081.89 4,087.89 0.0M