CBOE S&P 500 Buffer Protect October (SPROME10)

SPROME10
🏛️ 美国 →
4,128.17
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 2,824.80 2,824.80 2,824.80 2,824.80 0.0M
2022-12-30 2,831.34 2,831.34 2,831.34 2,831.34 0.0M
2022-12-29 2,792.02 2,792.02 2,792.02 2,792.02 0.0M
2022-12-28 2,816.04 2,816.04 2,816.04 2,816.04 0.0M
2022-12-24 2,823.89 2,823.89 2,823.89 2,823.89 0.0M
2022-12-23 2,805.72 2,805.72 2,805.72 2,805.72 0.0M
2022-12-22 2,844.99 2,844.99 2,844.99 2,844.99 0.0M
2022-12-21 2,812.24 2,812.24 2,812.24 2,812.24 0.0M
2022-12-20 2,803.80 2,803.80 2,803.80 2,803.80 0.0M
2022-12-17 2,825.03 2,825.03 2,825.03 2,825.03 0.0M
2022-12-16 2,839.34 2,839.34 2,839.34 2,839.34 0.0M
2022-12-15 2,914.22 2,914.22 2,914.22 2,914.22 0.0M
2022-12-14 2,918.40 2,918.40 2,918.40 2,918.40 0.0M
2022-12-13 2,899.60 2,899.60 2,899.60 2,899.60 0.0M
2022-12-10 2,887.04 2,887.04 2,887.04 2,887.04 0.0M
2022-12-09 2,888.00 2,888.00 2,888.00 2,888.00 0.0M
2022-12-08 2,857.89 2,857.89 2,857.89 2,857.89 0.0M
2022-12-07 2,869.44 2,869.44 2,869.44 2,869.44 0.0M
2022-12-06 2,899.58 2,899.58 2,899.58 2,899.58 0.0M
2022-12-03 2,936.46 2,936.46 2,936.46 2,936.46 0.0M
2022-12-02 2,939.35 2,939.35 2,939.35 2,939.35 0.0M
2022-12-01 2,938.99 2,938.99 2,938.99 2,938.99 0.0M
2022-11-30 2,806.24 2,806.24 2,806.24 2,806.24 0.0M
2022-11-29 2,872.87 2,872.87 2,872.87 2,872.87 0.0M
2022-11-26 2,888.02 2,888.02 2,888.02 2,888.02 0.0M
2022-11-24 2,910.25 2,910.25 2,910.25 2,910.25 0.0M
2022-11-23 2,898.84 2,898.84 2,898.84 2,898.84 0.0M
2022-11-22 2,865.69 2,865.69 2,865.69 2,865.69 0.0M
2022-11-19 2,876.13 2,876.13 2,876.13 2,876.13 0.0M
2022-11-18 2,859.58 2,859.58 2,859.58 2,859.58 0.0M
2022-11-17 2,862.87 2,862.87 2,862.87 2,862.87 0.0M
2022-11-16 2,887.46 2,887.46 2,887.46 2,887.46 0.0M
2022-11-15 2,867.34 2,867.34 2,867.34 2,867.34 0.0M
2022-11-12 2,878.78 2,878.78 2,878.78 2,878.78 0.0M
2022-11-11 2,846.04 2,846.04 2,846.04 2,846.04 0.0M
2022-11-10 2,753.35 2,753.35 2,753.35 2,753.35 0.0M
2022-11-09 2,789.26 2,789.26 2,789.26 2,789.26 0.0M
2022-11-08 2,767.09 2,767.09 2,767.09 2,767.09 0.0M
2022-11-05 2,762.55 2,762.55 2,762.55 2,762.55 0.0M
2022-11-04 2,734.34 2,734.34 2,734.34 2,734.34 0.0M
2022-11-03 2,749.34 2,749.34 2,749.34 2,749.34 0.0M
2022-11-02 2,801.98 2,801.98 2,801.98 2,801.98 0.0M
2022-11-01 2,811.68 2,811.68 2,811.68 2,811.68 0.0M
2022-10-29 2,833.99 2,833.99 2,833.99 2,833.99 0.0M
2022-10-28 2,747.17 2,747.17 2,747.17 2,747.17 0.0M
2022-10-27 2,794.76 2,794.76 2,794.76 2,794.76 0.0M
2022-10-26 2,789.76 2,789.76 2,789.76 2,789.76 0.0M
2022-10-25 2,761.91 2,761.91 2,761.91 2,761.91 0.0M
2022-10-22 2,735.11 2,735.11 2,735.11 2,735.11 0.0M
2022-10-21 2,682.85 2,682.85 2,682.85 2,682.85 0.0M
2022-10-20 2,695.63 2,695.63 2,695.63 2,695.63 0.0M
2022-10-19 2,718.75 2,718.75 2,718.75 2,718.75 0.0M
2022-10-18 2,686.17 2,686.17 2,686.17 2,686.17 0.0M
2022-10-15 2,627.66 2,627.66 2,627.66 2,627.66 0.0M
2022-10-14 2,676.04 2,676.04 2,676.04 2,676.04 0.0M
2022-10-13 2,622.08 2,622.08 2,622.08 2,622.08 0.0M
2022-10-12 2,628.31 2,628.31 2,628.31 2,628.31 0.0M
2022-10-11 2,644.16 2,644.16 2,644.16 2,644.16 0.0M
2022-10-08 2,655.60 2,655.60 2,655.60 2,655.60 0.0M
2022-10-07 2,726.52 2,726.52 2,726.52 2,726.52 0.0M
2022-10-06 2,756.54 2,756.54 2,756.54 2,756.54 0.0M
2022-10-05 2,750.53 2,750.53 2,750.53 2,750.53 0.0M
2022-10-04 2,686.27 2,686.27 2,686.27 2,686.27 0.0M
2022-10-01 2,630.67 2,630.67 2,630.67 2,630.67 0.0M
2022-09-30 2,657.74 2,657.74 2,657.74 2,657.74 0.0M
2022-09-29 2,706.90 2,706.90 2,706.90 2,706.90 0.0M
2022-09-28 2,669.01 2,669.01 2,669.01 2,669.01 0.0M
2022-09-27 2,664.46 2,664.46 2,664.46 2,664.46 0.0M
2022-09-24 2,688.58 2,688.58 2,688.58 2,688.58 0.0M
2022-09-23 2,728.78 2,728.78 2,728.78 2,728.78 0.0M
2022-09-22 2,744.43 2,744.43 2,744.43 2,744.43 0.0M
2022-09-21 2,789.79 2,789.79 2,789.79 2,789.79 0.0M
2022-09-20 2,809.56 2,809.56 2,809.56 2,809.56 0.0M
2022-09-17 2,793.69 2,793.69 2,793.69 2,793.69 0.0M
2022-09-16 2,807.11 2,807.11 2,807.11 2,807.11 0.0M
2022-09-15 2,825.12 2,825.12 2,825.12 2,825.12 0.0M
2022-09-14 2,819.66 2,819.66 2,819.66 2,819.66 0.0M
2022-09-13 2,890.46 2,890.46 2,890.46 2,890.46 0.0M
2022-09-10 2,875.38 2,875.38 2,875.38 2,875.38 0.0M
2022-09-09 2,852.31 2,852.31 2,852.31 2,852.31 0.0M
2022-09-08 2,833.89 2,833.89 2,833.89 2,833.89 0.0M
2022-09-07 2,798.87 2,798.87 2,798.87 2,798.87 0.0M
2022-09-03 2,809.52 2,809.52 2,809.52 2,809.52 0.0M
2022-09-02 2,820.61 2,820.61 2,820.61 2,820.61 0.0M
2022-09-01 2,821.48 2,821.48 2,821.48 2,821.48 0.0M
2022-08-31 2,831.82 2,831.82 2,831.82 2,831.82 0.0M
2022-08-30 2,842.08 2,842.08 2,842.08 2,842.08 0.0M
2022-08-27 2,852.76 2,852.76 2,852.76 2,852.76 0.0M
2022-08-26 2,901.10 2,901.10 2,901.10 2,901.10 0.0M
2022-08-25 2,883.88 2,883.88 2,883.88 2,883.88 0.0M
2022-08-24 2,874.49 2,874.49 2,874.49 2,874.49 0.0M
2022-08-23 2,878.82 2,878.82 2,878.82 2,878.82 0.0M
2022-08-20 2,906.70 2,906.70 2,906.70 2,906.70 0.0M
2022-08-19 2,924.77 2,924.77 2,924.77 2,924.77 0.0M
2022-08-18 2,922.64 2,922.64 2,922.64 2,922.64 0.0M
2022-08-17 2,930.28 2,930.28 2,930.28 2,930.28 0.0M
2022-08-16 2,928.69 2,928.69 2,928.69 2,928.69 0.0M
2022-08-13 2,922.56 2,922.56 2,922.56 2,922.56 0.0M
2022-08-12 2,900.75 2,900.75 2,900.75 2,900.75 0.0M
2022-08-11 2,898.99 2,898.99 2,898.99 2,898.99 0.0M
2022-08-10 2,868.23 2,868.23 2,868.23 2,868.23 0.0M
2022-08-09 2,874.72 2,874.72 2,874.72 2,874.72 0.0M
2022-08-06 2,872.75 2,872.75 2,872.75 2,872.75 0.0M
2022-08-05 2,876.24 2,876.24 2,876.24 2,876.24 0.0M
2022-08-04 2,875.75 2,875.75 2,875.75 2,875.75 0.0M
2022-08-03 2,849.54 2,849.54 2,849.54 2,849.54 0.0M
2022-08-02 2,863.35 2,863.35 2,863.35 2,863.35 0.0M
2022-07-30 2,869.49 2,869.49 2,869.49 2,869.49 0.0M
2022-07-29 2,852.39 2,852.39 2,852.39 2,852.39 0.0M
2022-07-28 2,822.52 2,822.52 2,822.52 2,822.52 0.0M
2022-07-27 2,786.53 2,786.53 2,786.53 2,786.53 0.0M
2022-07-26 2,802.12 2,802.12 2,802.12 2,802.12 0.0M
2022-07-23 2,797.11 2,797.11 2,797.11 2,797.11 0.0M
2022-07-22 2,807.51 2,807.51 2,807.51 2,807.51 0.0M
2022-07-21 2,792.96 2,792.96 2,792.96 2,792.96 0.0M
2022-07-20 2,784.45 2,784.45 2,784.45 2,784.45 0.0M
2022-07-19 2,738.22 2,738.22 2,738.22 2,738.22 0.0M
2022-07-16 2,749.27 2,749.27 2,749.27 2,749.27 0.0M
2022-07-15 2,713.90 2,713.90 2,713.90 2,713.90 0.0M
2022-07-14 2,710.69 2,710.69 2,710.69 2,710.69 0.0M
2022-07-13 2,725.37 2,725.37 2,725.37 2,725.37 0.0M
2022-07-12 2,743.89 2,743.89 2,743.89 2,743.89 0.0M
2022-07-09 2,762.82 2,762.82 2,762.82 2,762.82 0.0M
2022-07-08 2,758.85 2,758.85 2,758.85 2,758.85 0.0M
2022-07-07 2,735.96 2,735.96 2,735.96 2,735.96 0.0M
2022-07-06 2,724.12 2,724.12 2,724.12 2,724.12 0.0M
2022-07-02 2,722.28 2,722.28 2,722.28 2,722.28 0.0M
2022-07-01 2,697.54 2,697.54 2,697.54 2,697.54 0.0M
2022-06-30 2,717.64 2,717.64 2,717.64 2,717.64 0.0M
2022-06-29 2,718.99 2,718.99 2,718.99 2,718.99 0.0M
2022-06-28 2,755.80 2,755.80 2,755.80 2,755.80 0.0M
2022-06-25 2,753.40 2,753.40 2,753.40 2,753.40 0.0M
2022-06-24 2,696.89 2,696.89 2,696.89 2,696.89 0.0M
2022-06-23 2,686.05 2,686.05 2,686.05 2,686.05 0.0M
2022-06-22 2,684.32 2,684.32 2,684.32 2,684.32 0.0M
2022-06-18 2,638.80 2,638.80 2,638.80 2,638.80 0.0M
2022-06-17 2,635.79 2,635.79 2,635.79 2,635.79 0.0M
2022-06-16 2,690.88 2,690.88 2,690.88 2,690.88 0.0M
2022-06-15 2,660.21 2,660.21 2,660.21 2,660.21 0.0M
2022-06-14 2,668.91 2,668.91 2,668.91 2,668.91 0.0M
2022-06-11 2,744.74 2,744.74 2,744.74 2,744.74 0.0M
2022-06-10 2,795.96 2,795.96 2,795.96 2,795.96 0.0M
2022-06-09 2,833.92 2,833.92 2,833.92 2,833.92 0.0M
2022-06-08 2,851.72 2,851.72 2,851.72 2,851.72 0.0M
2022-06-07 2,833.42 2,833.42 2,833.42 2,833.42 0.0M
2022-06-04 2,832.17 2,832.17 2,832.17 2,832.17 0.0M
2022-06-03 2,852.01 2,852.01 2,852.01 2,852.01 0.0M
2022-06-02 2,824.94 2,824.94 2,824.94 2,824.94 0.0M
2022-06-01 2,836.51 2,836.51 2,836.51 2,836.51 0.0M
2022-05-28 2,848.58 2,848.58 2,848.58 2,848.58 0.0M
2022-05-27 2,800.77 2,800.77 2,800.77 2,800.77 0.0M
2022-05-26 2,766.95 2,766.95 2,766.95 2,766.95 0.0M
2022-05-25 2,754.34 2,754.34 2,754.34 2,754.34 0.0M
2022-05-24 2,767.56 2,767.56 2,767.56 2,767.56 0.0M
2022-05-21 2,730.54 2,730.54 2,730.54 2,730.54 0.0M
2022-05-20 2,730.35 2,730.35 2,730.35 2,730.35 0.0M
2022-05-19 2,733.75 2,733.75 2,733.75 2,733.75 0.0M
2022-05-18 2,812.72 2,812.72 2,812.72 2,812.72 0.0M
2022-05-17 2,776.21 2,776.21 2,776.21 2,776.21 0.0M
2022-05-14 2,777.70 2,777.70 2,777.70 2,777.70 0.0M
2022-05-13 2,735.34 2,735.34 2,735.34 2,735.34 0.0M
2022-05-12 2,744.11 2,744.11 2,744.11 2,744.11 0.0M
2022-05-11 2,765.70 2,765.70 2,765.70 2,765.70 0.0M
2022-05-10 2,764.80 2,764.80 2,764.80 2,764.80 0.0M
2022-05-07 2,812.19 2,812.19 2,812.19 2,812.19 0.0M
2022-05-06 2,828.67 2,828.67 2,828.67 2,828.67 0.0M
2022-05-05 2,894.10 2,894.10 2,894.10 2,894.10 0.0M
2022-05-04 2,841.13 2,841.13 2,841.13 2,841.13 0.0M
2022-05-03 2,831.22 2,831.22 2,831.22 2,831.22 0.0M
2022-04-30 2,821.12 2,821.12 2,821.12 2,821.12 0.0M
2022-04-29 2,874.71 2,874.71 2,874.71 2,874.71 0.0M
2022-04-28 2,844.97 2,844.97 2,844.97 2,844.97 0.0M
2022-04-27 2,826.79 2,826.79 2,826.79 2,826.79 0.0M
2022-04-26 2,887.41 2,887.41 2,887.41 2,887.41 0.0M
2022-04-23 2,869.22 2,869.22 2,869.22 2,869.22 0.0M
2022-04-22 2,929.56 2,929.56 2,929.56 2,929.56 0.0M
2022-04-21 2,964.82 2,964.82 2,964.82 2,964.82 0.0M
2022-04-20 2,951.39 2,951.39 2,951.39 2,951.39 0.0M
2022-04-19 2,933.75 2,933.75 2,933.75 2,933.75 0.0M
2022-04-15 2,927.89 2,927.89 2,927.89 2,927.89 0.0M
2022-04-14 2,952.57 2,952.57 2,952.57 2,952.57 0.0M
2022-04-13 2,933.25 2,933.25 2,933.25 2,933.25 0.0M
2022-04-12 2,936.38 2,936.38 2,936.38 2,936.38 0.0M
2022-04-09 2,970.61 2,970.61 2,970.61 2,970.61 0.0M
2022-04-08 2,976.69 2,976.69 2,976.69 2,976.69 0.0M
2022-04-07 2,965.88 2,965.88 2,965.88 2,965.88 0.0M
2022-04-06 2,986.80 2,986.80 2,986.80 2,986.80 0.0M
2022-04-05 3,010.75 3,010.75 3,010.75 3,010.75 0.0M
2022-04-02 2,991.20 2,991.20 2,991.20 2,991.20 0.0M
2022-04-01 2,993.32 2,993.32 2,993.32 2,993.32 0.0M
2022-03-31 3,020.94 3,020.94 3,020.94 3,020.94 0.0M
2022-03-30 3,027.11 3,027.11 3,027.11 3,027.11 0.0M
2022-03-29 3,006.88 3,006.88 3,006.88 3,006.88 0.0M
2022-03-26 2,991.78 2,991.78 2,991.78 2,991.78 0.0M
2022-03-25 2,982.14 2,982.14 2,982.14 2,982.14 0.0M
2022-03-24 2,953.81 2,953.81 2,953.81 2,953.81 0.0M
2022-03-23 2,977.43 2,977.43 2,977.43 2,977.43 0.0M
2022-03-22 2,956.90 2,956.90 2,956.90 2,956.90 0.0M
2022-03-19 2,958.86 2,958.86 2,958.86 2,958.86 0.0M
2022-03-18 2,928.23 2,928.23 2,928.23 2,928.23 0.0M
2022-03-17 2,909.58 2,909.58 2,909.58 2,909.58 0.0M
2022-03-16 2,861.28 2,861.28 2,861.28 2,861.28 0.0M
2022-03-15 2,825.54 2,825.54 2,825.54 2,825.54 0.0M
2022-03-12 2,838.02 2,838.02 2,838.02 2,838.02 0.0M
2022-03-11 2,861.70 2,861.70 2,861.70 2,861.70 0.0M
2022-03-10 2,869.29 2,869.29 2,869.29 2,869.29 0.0M
2022-03-09 2,818.59 2,818.59 2,818.59 2,818.59 0.0M
2022-03-08 2,827.84 2,827.84 2,827.84 2,827.84 0.0M
2022-03-05 2,891.54 2,891.54 2,891.54 2,891.54 0.0M
2022-03-04 2,905.83 2,905.83 2,905.83 2,905.83 0.0M
2022-03-03 2,911.99 2,911.99 2,911.99 2,911.99 0.0M
2022-03-02 2,883.69 2,883.69 2,883.69 2,883.69 0.0M
2022-03-01 2,909.36 2,909.36 2,909.36 2,909.36 0.0M
2022-02-26 2,916.64 2,916.64 2,916.64 2,916.64 0.0M
2022-02-25 2,863.87 2,863.87 2,863.87 2,863.87 0.0M
2022-02-24 2,843.14 2,843.14 2,843.14 2,843.14 0.0M
2022-02-23 2,886.87 2,886.87 2,886.87 2,886.87 0.0M
2022-02-19 2,900.29 2,900.29 2,900.29 2,900.29 0.0M
2022-02-18 2,911.11 2,911.11 2,911.11 2,911.11 0.0M
2022-02-17 2,952.17 2,952.17 2,952.17 2,952.17 0.0M
2022-02-16 2,945.84 2,945.84 2,945.84 2,945.84 0.0M
2022-02-15 2,917.92 2,917.92 2,917.92 2,917.92 0.0M
2022-02-12 2,925.06 2,925.06 2,925.06 2,925.06 0.0M
2022-02-11 2,961.70 2,961.70 2,961.70 2,961.70 0.0M
2022-02-10 3,000.04 3,000.04 3,000.04 3,000.04 0.0M
2022-02-09 2,975.08 2,975.08 2,975.08 2,975.08 0.0M
2022-02-08 2,957.05 2,957.05 2,957.05 2,957.05 0.0M
2022-02-05 2,957.90 2,957.90 2,957.90 2,957.90 0.0M
2022-02-04 2,962.47 2,962.47 2,962.47 2,962.47 0.0M
2022-02-03 2,984.80 2,984.80 2,984.80 2,984.80 0.0M
2022-02-02 2,983.45 2,983.45 2,983.45 2,983.45 0.0M
2022-02-01 2,961.54 2,961.54 2,961.54 2,961.54 0.0M
2022-01-29 2,929.03 2,929.03 2,929.03 2,929.03 0.0M
2022-01-28 2,887.87 2,887.87 2,887.87 2,887.87 0.0M
2022-01-27 2,889.52 2,889.52 2,889.52 2,889.52 0.0M
2022-01-26 2,889.98 2,889.98 2,889.98 2,889.98 0.0M
2022-01-25 2,922.82 2,922.82 2,922.82 2,922.82 0.0M
2022-01-22 2,912.98 2,912.98 2,912.98 2,912.98 0.0M
2022-01-21 2,948.79 2,948.79 2,948.79 2,948.79 0.0M
2022-01-20 2,973.73 2,973.73 2,973.73 2,973.73 0.0M
2022-01-19 2,993.35 2,993.35 2,993.35 2,993.35 0.0M
2022-01-15 3,025.93 3,025.93 3,025.93 3,025.93 0.0M
2022-01-14 3,020.74 3,020.74 3,020.74 3,020.74 0.0M
2022-01-13 3,047.54 3,047.54 3,047.54 3,047.54 0.0M
2022-01-12 3,040.26 3,040.26 3,040.26 3,040.26 0.0M
2022-01-11 3,023.65 3,023.65 3,023.65 3,023.65 0.0M
2022-01-08 3,027.21 3,027.21 3,027.21 3,027.21 0.0M
2022-01-07 3,030.24 3,030.24 3,030.24 3,030.24 0.0M
2022-01-06 3,031.92 3,031.92 3,031.92 3,031.92 0.0M
2022-01-05 3,067.63 3,067.63 3,067.63 3,067.63 0.0M
2022-01-04 3,064.38 3,064.38 3,064.38 3,064.38 0.0M
2022-01-01 3,058.71 3,058.71 3,058.71 3,058.71 0.0M