CBOE S&P 500 Buffer Protect November (SPROME11)

SPROME11
🏛️ 美国 →
4,070.26
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 2,682.34 2,682.34 2,682.34 2,682.34 0.0M
2022-12-30 2,682.56 2,682.56 2,682.56 2,682.56 0.0M
2022-12-29 2,653.40 2,653.40 2,653.40 2,653.40 0.0M
2022-12-28 2,673.23 2,673.23 2,673.23 2,673.23 0.0M
2022-12-24 2,682.93 2,682.93 2,682.93 2,682.93 0.0M
2022-12-23 2,676.25 2,676.25 2,676.25 2,676.25 0.0M
2022-12-22 2,699.76 2,699.76 2,699.76 2,699.76 0.0M
2022-12-21 2,664.11 2,664.11 2,664.11 2,664.11 0.0M
2022-12-20 2,663.41 2,663.41 2,663.41 2,663.41 0.0M
2022-12-17 2,678.49 2,678.49 2,678.49 2,678.49 0.0M
2022-12-16 2,705.65 2,705.65 2,705.65 2,705.65 0.0M
2022-12-15 2,754.77 2,754.77 2,754.77 2,754.77 0.0M
2022-12-14 2,759.23 2,759.23 2,759.23 2,759.23 0.0M
2022-12-13 2,740.49 2,740.49 2,740.49 2,740.49 0.0M
2022-12-10 2,731.22 2,731.22 2,731.22 2,731.22 0.0M
2022-12-09 2,732.37 2,732.37 2,732.37 2,732.37 0.0M
2022-12-08 2,702.93 2,702.93 2,702.93 2,702.93 0.0M
2022-12-07 2,719.86 2,719.86 2,719.86 2,719.86 0.0M
2022-12-06 2,741.96 2,741.96 2,741.96 2,741.96 0.0M
2022-12-03 2,776.12 2,776.12 2,776.12 2,776.12 0.0M
2022-12-02 2,778.13 2,778.13 2,778.13 2,778.13 0.0M
2022-12-01 2,795.66 2,795.66 2,795.66 2,795.66 0.0M
2022-11-30 2,717.12 2,717.12 2,717.12 2,717.12 0.0M
2022-11-29 2,728.65 2,728.65 2,728.65 2,728.65 0.0M
2022-11-26 2,760.74 2,760.74 2,760.74 2,760.74 0.0M
2022-11-24 2,760.70 2,760.70 2,760.70 2,760.70 0.0M
2022-11-23 2,744.00 2,744.00 2,744.00 2,744.00 0.0M
2022-11-22 2,714.66 2,714.66 2,714.66 2,714.66 0.0M
2022-11-19 2,717.61 2,717.61 2,717.61 2,717.61 0.0M
2022-11-18 2,707.00 2,707.00 2,707.00 2,707.00 0.0M
2022-11-17 2,713.94 2,713.94 2,713.94 2,713.94 0.0M
2022-11-16 2,725.73 2,725.73 2,725.73 2,725.73 0.0M
2022-11-15 2,711.83 2,711.83 2,711.83 2,711.83 0.0M
2022-11-12 2,723.52 2,723.52 2,723.52 2,723.52 0.0M
2022-11-11 2,699.63 2,699.63 2,699.63 2,699.63 0.0M
2022-11-10 2,588.33 2,588.33 2,588.33 2,588.33 0.0M
2022-11-09 2,628.15 2,628.15 2,628.15 2,628.15 0.0M
2022-11-08 2,619.61 2,619.61 2,619.61 2,619.61 0.0M
2022-11-05 2,597.72 2,597.72 2,597.72 2,597.72 0.0M
2022-11-04 2,568.82 2,568.82 2,568.82 2,568.82 0.0M
2022-11-03 2,586.56 2,586.56 2,586.56 2,586.56 0.0M
2022-11-02 2,638.35 2,638.35 2,638.35 2,638.35 0.0M
2022-11-01 2,649.25 2,649.25 2,649.25 2,649.25 0.0M
2022-10-29 2,661.75 2,661.75 2,661.75 2,661.75 0.0M
2022-10-28 2,592.23 2,592.23 2,592.23 2,592.23 0.0M
2022-10-27 2,624.26 2,624.26 2,624.26 2,624.26 0.0M
2022-10-26 2,622.87 2,622.87 2,622.87 2,622.87 0.0M
2022-10-25 2,598.30 2,598.30 2,598.30 2,598.30 0.0M
2022-10-22 2,576.40 2,576.40 2,576.40 2,576.40 0.0M
2022-10-21 2,533.54 2,533.54 2,533.54 2,533.54 0.0M
2022-10-20 2,544.08 2,544.08 2,544.08 2,544.08 0.0M
2022-10-19 2,561.47 2,561.47 2,561.47 2,561.47 0.0M
2022-10-18 2,534.78 2,534.78 2,534.78 2,534.78 0.0M
2022-10-15 2,481.21 2,481.21 2,481.21 2,481.21 0.0M
2022-10-14 2,523.42 2,523.42 2,523.42 2,523.42 0.0M
2022-10-13 2,475.12 2,475.12 2,475.12 2,475.12 0.0M
2022-10-12 2,481.62 2,481.62 2,481.62 2,481.62 0.0M
2022-10-11 2,495.60 2,495.60 2,495.60 2,495.60 0.0M
2022-10-08 2,507.77 2,507.77 2,507.77 2,507.77 0.0M
2022-10-07 2,568.44 2,568.44 2,568.44 2,568.44 0.0M
2022-10-06 2,591.53 2,591.53 2,591.53 2,591.53 0.0M
2022-10-05 2,589.12 2,589.12 2,589.12 2,589.12 0.0M
2022-10-04 2,532.84 2,532.84 2,532.84 2,532.84 0.0M
2022-10-01 2,493.56 2,493.56 2,493.56 2,493.56 0.0M
2022-09-30 2,508.62 2,508.62 2,508.62 2,508.62 0.0M
2022-09-29 2,550.59 2,550.59 2,550.59 2,550.59 0.0M
2022-09-28 2,509.62 2,509.62 2,509.62 2,509.62 0.0M
2022-09-27 2,513.11 2,513.11 2,513.11 2,513.11 0.0M
2022-09-24 2,533.71 2,533.71 2,533.71 2,533.71 0.0M
2022-09-23 2,567.76 2,567.76 2,567.76 2,567.76 0.0M
2022-09-22 2,577.98 2,577.98 2,577.98 2,577.98 0.0M
2022-09-21 2,614.59 2,614.59 2,614.59 2,614.59 0.0M
2022-09-20 2,638.82 2,638.82 2,638.82 2,638.82 0.0M
2022-09-17 2,619.37 2,619.37 2,619.37 2,619.37 0.0M
2022-09-16 2,634.69 2,634.69 2,634.69 2,634.69 0.0M
2022-09-15 2,652.54 2,652.54 2,652.54 2,652.54 0.0M
2022-09-14 2,644.62 2,644.62 2,644.62 2,644.62 0.0M
2022-09-13 2,708.43 2,708.43 2,708.43 2,708.43 0.0M
2022-09-10 2,694.26 2,694.26 2,694.26 2,694.26 0.0M
2022-09-09 2,670.39 2,670.39 2,670.39 2,670.39 0.0M
2022-09-08 2,655.91 2,655.91 2,655.91 2,655.91 0.0M
2022-09-07 2,629.22 2,629.22 2,629.22 2,629.22 0.0M
2022-09-03 2,635.59 2,635.59 2,635.59 2,635.59 0.0M
2022-09-02 2,646.02 2,646.02 2,646.02 2,646.02 0.0M
2022-09-01 2,640.13 2,640.13 2,640.13 2,640.13 0.0M
2022-08-31 2,653.52 2,653.52 2,653.52 2,653.52 0.0M
2022-08-30 2,665.14 2,665.14 2,665.14 2,665.14 0.0M
2022-08-27 2,675.59 2,675.59 2,675.59 2,675.59 0.0M
2022-08-26 2,723.94 2,723.94 2,723.94 2,723.94 0.0M
2022-08-25 2,706.56 2,706.56 2,706.56 2,706.56 0.0M
2022-08-24 2,698.25 2,698.25 2,698.25 2,698.25 0.0M
2022-08-23 2,702.78 2,702.78 2,702.78 2,702.78 0.0M
2022-08-20 2,732.61 2,732.61 2,732.61 2,732.61 0.0M
2022-08-19 2,752.39 2,752.39 2,752.39 2,752.39 0.0M
2022-08-18 2,751.14 2,751.14 2,751.14 2,751.14 0.0M
2022-08-17 2,758.29 2,758.29 2,758.29 2,758.29 0.0M
2022-08-16 2,755.89 2,755.89 2,755.89 2,755.89 0.0M
2022-08-13 2,750.69 2,750.69 2,750.69 2,750.69 0.0M
2022-08-12 2,726.95 2,726.95 2,726.95 2,726.95 0.0M
2022-08-11 2,725.06 2,725.06 2,725.06 2,725.06 0.0M
2022-08-10 2,694.72 2,694.72 2,694.72 2,694.72 0.0M
2022-08-09 2,700.77 2,700.77 2,700.77 2,700.77 0.0M
2022-08-06 2,699.33 2,699.33 2,699.33 2,699.33 0.0M
2022-08-05 2,703.06 2,703.06 2,703.06 2,703.06 0.0M
2022-08-04 2,703.54 2,703.54 2,703.54 2,703.54 0.0M
2022-08-03 2,679.14 2,679.14 2,679.14 2,679.14 0.0M
2022-08-02 2,690.51 2,690.51 2,690.51 2,690.51 0.0M
2022-07-30 2,697.23 2,697.23 2,697.23 2,697.23 0.0M
2022-07-29 2,682.26 2,682.26 2,682.26 2,682.26 0.0M
2022-07-28 2,652.58 2,652.58 2,652.58 2,652.58 0.0M
2022-07-27 2,619.00 2,619.00 2,619.00 2,619.00 0.0M
2022-07-26 2,633.91 2,633.91 2,633.91 2,633.91 0.0M
2022-07-23 2,629.58 2,629.58 2,629.58 2,629.58 0.0M
2022-07-22 2,638.42 2,638.42 2,638.42 2,638.42 0.0M
2022-07-21 2,625.48 2,625.48 2,625.48 2,625.48 0.0M
2022-07-20 2,617.48 2,617.48 2,617.48 2,617.48 0.0M
2022-07-19 2,574.54 2,574.54 2,574.54 2,574.54 0.0M
2022-07-16 2,586.38 2,586.38 2,586.38 2,586.38 0.0M
2022-07-15 2,553.18 2,553.18 2,553.18 2,553.18 0.0M
2022-07-14 2,552.58 2,552.58 2,552.58 2,552.58 0.0M
2022-07-13 2,563.62 2,563.62 2,563.62 2,563.62 0.0M
2022-07-12 2,580.77 2,580.77 2,580.77 2,580.77 0.0M
2022-07-09 2,598.75 2,598.75 2,598.75 2,598.75 0.0M
2022-07-08 2,594.62 2,594.62 2,594.62 2,594.62 0.0M
2022-07-07 2,572.38 2,572.38 2,572.38 2,572.38 0.0M
2022-07-06 2,566.40 2,566.40 2,566.40 2,566.40 0.0M
2022-07-02 2,561.47 2,561.47 2,561.47 2,561.47 0.0M
2022-07-01 2,539.10 2,539.10 2,539.10 2,539.10 0.0M
2022-06-30 2,558.00 2,558.00 2,558.00 2,558.00 0.0M
2022-06-29 2,559.59 2,559.59 2,559.59 2,559.59 0.0M
2022-06-28 2,593.42 2,593.42 2,593.42 2,593.42 0.0M
2022-06-25 2,592.78 2,592.78 2,592.78 2,592.78 0.0M
2022-06-24 2,539.33 2,539.33 2,539.33 2,539.33 0.0M
2022-06-23 2,529.08 2,529.08 2,529.08 2,529.08 0.0M
2022-06-22 2,527.41 2,527.41 2,527.41 2,527.41 0.0M
2022-06-18 2,486.43 2,486.43 2,486.43 2,486.43 0.0M
2022-06-17 2,482.94 2,482.94 2,482.94 2,482.94 0.0M
2022-06-16 2,534.31 2,534.31 2,534.31 2,534.31 0.0M
2022-06-15 2,510.41 2,510.41 2,510.41 2,510.41 0.0M
2022-06-14 2,513.12 2,513.12 2,513.12 2,513.12 0.0M
2022-06-11 2,584.14 2,584.14 2,584.14 2,584.14 0.0M
2022-06-10 2,626.28 2,626.28 2,626.28 2,626.28 0.0M
2022-06-09 2,671.55 2,671.55 2,671.55 2,671.55 0.0M
2022-06-08 2,683.39 2,683.39 2,683.39 2,683.39 0.0M
2022-06-07 2,669.77 2,669.77 2,669.77 2,669.77 0.0M
2022-06-04 2,665.77 2,665.77 2,665.77 2,665.77 0.0M
2022-06-03 2,690.58 2,690.58 2,690.58 2,690.58 0.0M
2022-06-02 2,661.93 2,661.93 2,661.93 2,661.93 0.0M
2022-06-01 2,672.67 2,672.67 2,672.67 2,672.67 0.0M
2022-05-28 2,686.35 2,686.35 2,686.35 2,686.35 0.0M
2022-05-27 2,638.78 2,638.78 2,638.78 2,638.78 0.0M
2022-05-26 2,607.26 2,607.26 2,607.26 2,607.26 0.0M
2022-05-25 2,595.53 2,595.53 2,595.53 2,595.53 0.0M
2022-05-24 2,606.72 2,606.72 2,606.72 2,606.72 0.0M
2022-05-21 2,574.22 2,574.22 2,574.22 2,574.22 0.0M
2022-05-20 2,573.91 2,573.91 2,573.91 2,573.91 0.0M
2022-05-19 2,574.45 2,574.45 2,574.45 2,574.45 0.0M
2022-05-18 2,652.96 2,652.96 2,652.96 2,652.96 0.0M
2022-05-17 2,616.56 2,616.56 2,616.56 2,616.56 0.0M
2022-05-14 2,617.85 2,617.85 2,617.85 2,617.85 0.0M
2022-05-13 2,577.09 2,577.09 2,577.09 2,577.09 0.0M
2022-05-12 2,583.21 2,583.21 2,583.21 2,583.21 0.0M
2022-05-11 2,602.30 2,602.30 2,602.30 2,602.30 0.0M
2022-05-10 2,605.59 2,605.59 2,605.59 2,605.59 0.0M
2022-05-07 2,650.76 2,650.76 2,650.76 2,650.76 0.0M
2022-05-06 2,670.52 2,670.52 2,670.52 2,670.52 0.0M
2022-05-05 2,730.26 2,730.26 2,730.26 2,730.26 0.0M
2022-05-04 2,680.26 2,680.26 2,680.26 2,680.26 0.0M
2022-05-03 2,664.77 2,664.77 2,664.77 2,664.77 0.0M
2022-04-30 2,662.49 2,662.49 2,662.49 2,662.49 0.0M
2022-04-29 2,715.66 2,715.66 2,715.66 2,715.66 0.0M
2022-04-28 2,685.77 2,685.77 2,685.77 2,685.77 0.0M
2022-04-27 2,668.64 2,668.64 2,668.64 2,668.64 0.0M
2022-04-26 2,728.09 2,728.09 2,728.09 2,728.09 0.0M
2022-04-23 2,710.79 2,710.79 2,710.79 2,710.79 0.0M
2022-04-22 2,770.27 2,770.27 2,770.27 2,770.27 0.0M
2022-04-21 2,804.36 2,804.36 2,804.36 2,804.36 0.0M
2022-04-20 2,791.18 2,791.18 2,791.18 2,791.18 0.0M
2022-04-19 2,775.95 2,775.95 2,775.95 2,775.95 0.0M
2022-04-15 2,768.88 2,768.88 2,768.88 2,768.88 0.0M
2022-04-14 2,791.20 2,791.20 2,791.20 2,791.20 0.0M
2022-04-13 2,773.32 2,773.32 2,773.32 2,773.32 0.0M
2022-04-12 2,777.32 2,777.32 2,777.32 2,777.32 0.0M
2022-04-09 2,809.98 2,809.98 2,809.98 2,809.98 0.0M
2022-04-08 2,815.32 2,815.32 2,815.32 2,815.32 0.0M
2022-04-07 2,805.52 2,805.52 2,805.52 2,805.52 0.0M
2022-04-06 2,825.48 2,825.48 2,825.48 2,825.48 0.0M
2022-04-05 2,849.20 2,849.20 2,849.20 2,849.20 0.0M
2022-04-02 2,830.31 2,830.31 2,830.31 2,830.31 0.0M
2022-04-01 2,832.81 2,832.81 2,832.81 2,832.81 0.0M
2022-03-31 2,857.47 2,857.47 2,857.47 2,857.47 0.0M
2022-03-30 2,865.50 2,865.50 2,865.50 2,865.50 0.0M
2022-03-29 2,844.37 2,844.37 2,844.37 2,844.37 0.0M
2022-03-26 2,830.99 2,830.99 2,830.99 2,830.99 0.0M
2022-03-25 2,821.21 2,821.21 2,821.21 2,821.21 0.0M
2022-03-24 2,793.16 2,793.16 2,793.16 2,793.16 0.0M
2022-03-23 2,817.99 2,817.99 2,817.99 2,817.99 0.0M
2022-03-22 2,797.41 2,797.41 2,797.41 2,797.41 0.0M
2022-03-19 2,799.76 2,799.76 2,799.76 2,799.76 0.0M
2022-03-18 2,769.54 2,769.54 2,769.54 2,769.54 0.0M
2022-03-17 2,750.63 2,750.63 2,750.63 2,750.63 0.0M
2022-03-16 2,704.95 2,704.95 2,704.95 2,704.95 0.0M
2022-03-15 2,669.41 2,669.41 2,669.41 2,669.41 0.0M
2022-03-12 2,680.79 2,680.79 2,680.79 2,680.79 0.0M
2022-03-11 2,705.04 2,705.04 2,705.04 2,705.04 0.0M
2022-03-10 2,711.26 2,711.26 2,711.26 2,711.26 0.0M
2022-03-09 2,658.02 2,658.02 2,658.02 2,658.02 0.0M
2022-03-08 2,674.80 2,674.80 2,674.80 2,674.80 0.0M
2022-03-05 2,732.25 2,732.25 2,732.25 2,732.25 0.0M
2022-03-04 2,748.75 2,748.75 2,748.75 2,748.75 0.0M
2022-03-03 2,754.73 2,754.73 2,754.73 2,754.73 0.0M
2022-03-02 2,726.80 2,726.80 2,726.80 2,726.80 0.0M
2022-03-01 2,753.72 2,753.72 2,753.72 2,753.72 0.0M
2022-02-26 2,760.41 2,760.41 2,760.41 2,760.41 0.0M
2022-02-25 2,717.70 2,717.70 2,717.70 2,717.70 0.0M
2022-02-24 2,689.20 2,689.20 2,689.20 2,689.20 0.0M
2022-02-23 2,729.04 2,729.04 2,729.04 2,729.04 0.0M
2022-02-19 2,742.82 2,742.82 2,742.82 2,742.82 0.0M
2022-02-18 2,753.90 2,753.90 2,753.90 2,753.90 0.0M
2022-02-17 2,793.46 2,793.46 2,793.46 2,793.46 0.0M
2022-02-16 2,787.37 2,787.37 2,787.37 2,787.37 0.0M
2022-02-15 2,760.65 2,760.65 2,760.65 2,760.65 0.0M
2022-02-12 2,768.20 2,768.20 2,768.20 2,768.20 0.0M
2022-02-11 2,800.40 2,800.40 2,800.40 2,800.40 0.0M
2022-02-10 2,841.67 2,841.67 2,841.67 2,841.67 0.0M
2022-02-09 2,816.94 2,816.94 2,816.94 2,816.94 0.0M
2022-02-08 2,796.89 2,796.89 2,796.89 2,796.89 0.0M
2022-02-05 2,798.57 2,798.57 2,798.57 2,798.57 0.0M
2022-02-04 2,804.14 2,804.14 2,804.14 2,804.14 0.0M
2022-02-03 2,822.30 2,822.30 2,822.30 2,822.30 0.0M
2022-02-02 2,823.77 2,823.77 2,823.77 2,823.77 0.0M
2022-02-01 2,801.81 2,801.81 2,801.81 2,801.81 0.0M
2022-01-29 2,770.31 2,770.31 2,770.31 2,770.31 0.0M
2022-01-28 2,729.62 2,729.62 2,729.62 2,729.62 0.0M
2022-01-27 2,732.48 2,732.48 2,732.48 2,732.48 0.0M
2022-01-26 2,731.95 2,731.95 2,731.95 2,731.95 0.0M
2022-01-25 2,767.98 2,767.98 2,767.98 2,767.98 0.0M
2022-01-22 2,754.30 2,754.30 2,754.30 2,754.30 0.0M
2022-01-21 2,791.64 2,791.64 2,791.64 2,791.64 0.0M
2022-01-20 2,814.00 2,814.00 2,814.00 2,814.00 0.0M
2022-01-19 2,833.54 2,833.54 2,833.54 2,833.54 0.0M
2022-01-15 2,865.18 2,865.18 2,865.18 2,865.18 0.0M
2022-01-14 2,861.50 2,861.50 2,861.50 2,861.50 0.0M
2022-01-13 2,886.10 2,886.10 2,886.10 2,886.10 0.0M
2022-01-12 2,879.50 2,879.50 2,879.50 2,879.50 0.0M
2022-01-11 2,863.92 2,863.92 2,863.92 2,863.92 0.0M
2022-01-08 2,866.89 2,866.89 2,866.89 2,866.89 0.0M
2022-01-07 2,870.52 2,870.52 2,870.52 2,870.52 0.0M
2022-01-06 2,875.10 2,875.10 2,875.10 2,875.10 0.0M
2022-01-05 2,902.44 2,902.44 2,902.44 2,902.44 0.0M
2022-01-04 2,905.10 2,905.10 2,905.10 2,905.10 0.0M
2022-01-01 2,897.90 2,897.90 2,897.90 2,897.90 0.0M