CBOE S&P 500 15% Buffer Protect September (SPRF09)

SPRF09
🏛️ 美国 →
4,143.21
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
2023-12-30 3,305.74 3,305.74 3,304.05 3,304.05 0.0M
2023-12-29 3,306.86 3,306.86 3,305.74 3,305.74 0.0M
2023-12-28 3,300.50 3,306.86 3,300.50 3,306.86 0.0M
2023-12-27 3,292.97 3,300.50 3,292.97 3,300.50 0.0M
2023-12-23 3,284.37 3,292.97 3,284.37 3,292.97 0.0M
2023-12-22 3,263.85 3,284.37 3,263.85 3,284.37 0.0M
2023-12-21 3,292.28 3,292.28 3,263.85 3,263.85 0.0M
2023-12-20 3,283.88 3,292.28 3,283.88 3,292.28 0.0M
2023-12-19 3,275.55 3,283.88 3,275.55 3,283.88 0.0M
2023-12-16 3,277.11 3,277.11 3,275.55 3,275.55 0.0M
2023-12-15 3,269.90 3,277.11 3,269.90 3,277.11 0.0M
2023-12-14 3,245.12 3,269.90 3,245.12 3,269.90 0.0M
2023-12-13 3,232.44 3,245.12 3,232.44 3,245.12 0.0M
2023-12-12 3,230.58 3,232.44 3,230.58 3,232.44 0.0M
2023-12-09 3,218.91 3,230.58 3,218.91 3,230.58 0.0M
2023-12-08 3,203.97 3,218.91 3,203.97 3,218.91 0.0M
2023-12-07 3,211.54 3,211.54 3,203.97 3,203.97 0.0M
2023-12-06 3,209.61 3,211.54 3,209.61 3,211.54 0.0M
2023-12-05 3,219.97 3,219.97 3,209.61 3,209.61 0.0M
2023-12-02 3,206.33 3,219.97 3,206.33 3,219.97 0.0M
2023-12-01 3,200.44 3,206.33 3,200.44 3,206.33 0.0M
2023-11-30 3,199.85 3,200.44 3,199.85 3,200.44 0.0M
2023-11-29 3,198.12 3,199.85 3,198.12 3,199.85 0.0M
2023-11-28 3,200.24 3,200.24 3,198.12 3,198.12 0.0M
2023-11-25 3,198.65 3,200.24 3,198.65 3,200.24 0.0M
2023-11-23 3,190.42 3,198.65 3,190.42 3,198.65 0.0M
2023-11-22 3,192.97 3,192.97 3,190.42 3,190.42 0.0M
2023-11-21 3,180.96 3,192.97 3,180.96 3,192.97 0.0M
2023-11-18 3,176.89 3,180.96 3,176.89 3,180.96 0.0M
2023-11-17 3,172.47 3,176.89 3,172.47 3,176.89 0.0M
2023-11-16 3,171.12 3,172.47 3,171.12 3,172.47 0.0M
2023-11-15 3,133.97 3,171.12 3,133.97 3,171.12 0.0M
2023-11-14 3,134.80 3,134.80 3,133.97 3,133.97 0.0M
2023-11-11 3,127.10 3,134.80 3,127.10 3,134.80 0.0M
2023-11-10 3,119.09 3,127.10 3,119.09 3,127.10 0.0M
2023-11-09 3,118.17 3,119.09 3,118.17 3,119.09 0.0M
2023-11-08 3,111.12 3,118.17 3,111.12 3,118.17 0.0M
2023-11-07 3,109.99 3,111.12 3,109.99 3,111.12 0.0M
2023-11-04 3,089.38 3,109.99 3,089.38 3,109.99 0.0M
2023-11-03 3,055.75 3,089.38 3,055.75 3,089.38 0.0M
2023-11-02 3,034.44 3,055.75 3,034.44 3,055.75 0.0M
2023-11-01 3,025.43 3,034.44 3,025.43 3,034.44 0.0M
2023-10-31 3,004.48 3,025.43 3,004.48 3,025.43 0.0M
2023-10-28 3,014.95 3,014.95 3,004.48 3,004.48 0.0M
2023-10-27 3,047.37 3,047.37 3,014.95 3,014.95 0.0M
2023-10-26 3,056.05 3,056.05 3,047.37 3,047.37 0.0M
2023-10-25 3,045.60 3,056.05 3,045.60 3,056.05 0.0M
2023-10-24 3,043.13 3,045.60 3,043.13 3,045.60 0.0M
2023-10-21 3,061.63 3,061.63 3,043.13 3,043.13 0.0M
2023-10-20 3,085.20 3,085.20 3,061.63 3,061.63 0.0M
2023-10-19 3,105.24 3,105.24 3,085.20 3,085.20 0.0M
2023-10-18 3,108.30 3,108.30 3,105.24 3,105.24 0.0M
2023-10-17 3,085.93 3,108.30 3,085.93 3,108.30 0.0M
2023-10-14 3,096.21 3,096.21 3,085.93 3,085.93 0.0M
2023-10-13 3,112.68 3,112.68 3,096.21 3,096.21 0.0M
2023-10-12 3,100.87 3,112.68 3,100.87 3,112.68 0.0M
2023-10-11 3,091.70 3,100.87 3,091.70 3,100.87 0.0M
2023-10-10 3,082.08 3,091.70 3,082.08 3,091.70 0.0M
2023-10-07 3,054.82 3,082.08 3,054.82 3,082.08 0.0M
2023-10-06 3,056.05 3,056.05 3,054.82 3,054.82 0.0M
2023-10-05 3,043.42 3,056.05 3,043.42 3,056.05 0.0M
2023-10-04 3,070.38 3,070.38 3,043.42 3,043.42 0.0M
2023-10-03 3,068.85 3,070.38 3,068.85 3,070.38 0.0M
2023-09-30 3,071.06 3,071.06 3,068.85 3,068.85 0.0M
2023-09-29 3,062.19 3,071.06 3,062.19 3,071.06 0.0M
2023-09-28 3,080.17 3,080.17 3,062.19 3,062.19 0.0M
2023-09-27 3,075.89 3,080.17 3,075.89 3,080.17 0.0M
2023-09-26 3,080.37 3,080.37 3,075.89 3,075.89 0.0M
2023-09-23 3,081.58 3,081.58 3,080.37 3,080.37 0.0M
2023-09-22 3,110.42 3,110.42 3,081.58 3,081.58 0.0M
2023-09-21 3,129.98 3,129.98 3,110.42 3,110.42 0.0M
2023-09-20 3,154.00 3,154.00 3,129.98 3,129.98 0.0M
2023-09-19 3,131.80 3,154.00 3,131.80 3,154.00 0.0M
2023-09-16 3,156.46 3,156.46 3,131.80 3,131.80 0.0M
2023-09-15 3,138.96 3,156.46 3,138.96 3,156.46 0.0M
2023-09-14 3,135.90 3,138.96 3,135.90 3,138.96 0.0M
2023-09-13 3,170.03 3,170.03 3,135.90 3,135.90 0.0M
2023-09-12 3,170.03 3,170.03 3,145.45 3,145.45 0.0M
2023-09-09 3,130.01 3,170.03 3,130.01 3,170.03 0.0M
2023-09-08 3,133.89 3,133.89 3,130.01 3,130.01 0.0M
2023-09-07 3,146.08 3,146.08 3,133.89 3,133.89 0.0M
2023-09-06 3,153.92 3,153.92 3,146.08 3,146.08 0.0M
2023-09-02 3,150.00 3,153.92 3,150.00 3,153.92 0.0M
2023-09-01 3,159.39 3,159.39 3,150.00 3,150.00 0.0M
2023-08-31 3,142.90 3,159.39 3,142.90 3,159.39 0.0M
2023-08-30 3,098.09 3,142.90 3,098.09 3,142.90 0.0M
2023-08-29 3,079.18 3,098.09 3,079.18 3,098.09 0.0M
2023-08-26 3,061.46 3,079.18 3,061.46 3,079.18 0.0M
2023-08-25 3,099.97 3,099.97 3,061.46 3,061.46 0.0M
2023-08-24 3,067.27 3,099.97 3,067.27 3,099.97 0.0M
2023-08-23 3,078.25 3,078.25 3,067.27 3,067.27 0.0M
2023-08-22 3,055.98 3,078.25 3,055.98 3,078.25 0.0M
2023-08-19 3,057.90 3,057.90 3,055.98 3,055.98 0.0M
2023-08-18 3,080.37 3,080.37 3,057.90 3,057.90 0.0M
2023-08-17 3,104.18 3,104.18 3,080.37 3,080.37 0.0M
2023-08-16 3,137.94 3,137.94 3,104.18 3,104.18 0.0M
2023-08-15 3,120.88 3,137.94 3,120.88 3,137.94 0.0M
2023-08-12 3,126.21 3,126.21 3,120.88 3,120.88 0.0M
2023-08-11 3,124.92 3,126.21 3,124.92 3,126.21 0.0M
2023-08-10 3,134.73 3,134.73 3,124.92 3,124.92 0.0M
2023-08-09 3,147.97 3,147.97 3,134.73 3,134.73 0.0M
2023-08-08 3,125.11 3,147.97 3,125.11 3,147.97 0.0M
2023-08-05 3,149.70 3,149.70 3,125.11 3,125.11 0.0M
2023-08-04 3,142.59 3,149.70 3,142.59 3,149.70 0.0M
2023-08-03 3,173.43 3,173.43 3,142.59 3,142.59 0.0M
2023-08-02 3,181.15 3,181.15 3,173.43 3,173.43 0.0M
2023-08-01 3,175.23 3,181.15 3,175.23 3,181.15 0.0M
2023-07-29 3,155.07 3,175.23 3,155.07 3,175.23 0.0M
2023-07-28 3,169.89 3,169.89 3,155.07 3,155.07 0.0M
2023-07-27 3,168.00 3,169.89 3,168.00 3,169.89 0.0M
2023-07-26 3,159.97 3,168.00 3,159.97 3,168.00 0.0M
2023-07-25 3,149.44 3,159.97 3,149.44 3,159.97 0.0M
2023-07-22 3,147.50 3,149.44 3,147.50 3,149.44 0.0M
2023-07-21 3,158.46 3,158.46 3,147.50 3,147.50 0.0M
2023-07-20 3,154.21 3,158.46 3,154.21 3,158.46 0.0M
2023-07-19 3,137.26 3,154.21 3,137.26 3,154.21 0.0M
2023-07-18 3,130.57 3,137.26 3,130.57 3,137.26 0.0M
2023-07-15 3,130.98 3,130.98 3,130.57 3,130.57 0.0M
2023-07-14 3,115.47 3,130.98 3,115.47 3,130.98 0.0M
2023-07-13 3,091.81 3,115.47 3,091.81 3,115.47 0.0M
2023-07-12 3,077.77 3,091.81 3,077.77 3,091.81 0.0M
2023-07-11 3,071.71 3,077.77 3,071.71 3,077.77 0.0M
2023-07-08 3,076.69 3,076.69 3,071.71 3,071.71 0.0M
2023-07-07 3,095.39 3,095.39 3,076.69 3,076.69 0.0M
2023-07-06 3,099.46 3,099.46 3,095.39 3,095.39 0.0M
2023-07-04 3,093.54 3,099.46 3,093.54 3,099.46 0.0M
2023-07-01 3,066.47 3,093.54 3,066.47 3,093.54 0.0M
2023-06-30 3,058.63 3,066.47 3,058.63 3,066.47 0.0M
2023-06-29 3,053.76 3,058.63 3,053.76 3,058.63 0.0M
2023-06-28 3,029.72 3,053.76 3,029.72 3,053.76 0.0M
2023-06-27 3,037.55 3,037.55 3,029.72 3,029.72 0.0M
2023-06-24 3,055.02 3,055.02 3,037.55 3,037.55 0.0M
2023-06-23 3,047.62 3,055.02 3,047.62 3,055.02 0.0M
2023-06-22 3,056.57 3,056.57 3,047.62 3,047.62 0.0M
2023-06-21 3,070.63 3,070.63 3,056.57 3,056.57 0.0M
2023-06-17 3,072.61 3,072.61 3,070.63 3,070.63 0.0M
2023-06-16 3,049.48 3,072.61 3,049.48 3,072.61 0.0M
2023-06-15 3,046.03 3,049.48 3,046.03 3,049.48 0.0M
2023-06-14 3,029.21 3,046.03 3,029.21 3,046.03 0.0M
2023-06-13 3,009.06 3,029.21 3,009.06 3,029.21 0.0M
2023-06-10 3,000.79 3,009.06 3,000.79 3,009.06 0.0M
2023-06-09 2,988.33 3,000.79 2,988.33 3,000.79 0.0M
2023-06-08 2,998.54 2,998.54 2,988.33 2,988.33 0.0M
2023-06-07 2,992.03 2,998.54 2,992.03 2,998.54 0.0M
2023-06-06 2,996.01 2,996.01 2,992.03 2,992.03 0.0M
2023-06-03 2,963.84 2,996.01 2,963.84 2,996.01 0.0M
2023-06-02 2,940.76 2,963.84 2,940.76 2,963.84 0.0M
2023-06-01 2,955.54 2,955.54 2,940.76 2,940.76 0.0M
2023-05-31 2,957.61 2,957.61 2,955.54 2,955.54 0.0M
2023-05-27 2,924.09 2,957.61 2,924.09 2,957.61 0.0M
2023-05-26 2,908.93 2,924.09 2,908.93 2,924.09 0.0M
2023-05-25 2,923.76 2,923.76 2,908.93 2,908.93 0.0M
2023-05-24 2,948.00 2,948.00 2,923.76 2,923.76 0.0M
2023-05-23 2,947.32 2,948.00 2,944.51 2,948.00 0.0M
2023-05-20 2,947.32 2,947.32 2,944.51 2,944.51 0.0M
2023-05-19 2,927.18 2,947.32 2,927.18 2,947.32 0.0M
2023-05-18 2,905.43 2,927.18 2,905.43 2,927.18 0.0M
2023-05-17 2,915.74 2,915.74 2,905.43 2,905.43 0.0M
2023-05-16 2,909.44 2,915.74 2,909.44 2,915.74 0.0M
2023-05-13 2,913.99 2,913.99 2,909.44 2,909.44 0.0M
2023-05-12 2,919.94 2,919.94 2,913.99 2,913.99 0.0M
2023-05-11 2,910.69 2,919.94 2,910.69 2,919.94 0.0M
2023-05-10 2,918.78 2,918.78 2,910.69 2,910.69 0.0M
2023-05-09 2,917.99 2,918.78 2,917.99 2,918.78 0.0M
2023-05-06 2,878.11 2,917.99 2,878.11 2,917.99 0.0M
2023-05-05 2,899.16 2,899.16 2,878.11 2,878.11 0.0M
2023-05-04 2,911.07 2,911.07 2,899.16 2,899.16 0.0M
2023-05-03 2,932.52 2,932.52 2,911.07 2,911.07 0.0M
2023-05-02 2,936.18 2,936.18 2,932.52 2,932.52 0.0M
2023-04-29 2,919.43 2,936.18 2,919.43 2,936.18 0.0M
2023-04-28 2,880.00 2,919.43 2,880.00 2,919.43 0.0M
2023-04-27 2,892.59 2,892.59 2,880.00 2,880.00 0.0M
2023-04-26 2,915.95 2,915.95 2,892.59 2,892.59 0.0M
2023-04-25 2,915.56 2,915.95 2,915.56 2,915.95 0.0M
2023-04-22 2,913.18 2,915.56 2,913.18 2,915.56 0.0M
2023-04-21 2,922.20 2,922.20 2,913.18 2,913.18 0.0M
2023-04-20 2,923.70 2,923.70 2,922.20 2,922.20 0.0M
2023-04-19 2,923.90 2,923.90 2,923.70 2,923.70 0.0M
2023-04-18 2,918.67 2,923.90 2,918.67 2,923.90 0.0M
2023-04-15 2,920.82 2,920.82 2,918.67 2,918.67 0.0M
2023-04-14 2,895.76 2,920.82 2,895.76 2,920.82 0.0M
2023-04-13 2,905.13 2,905.13 2,895.76 2,895.76 0.0M
2023-04-12 2,905.64 2,905.64 2,905.13 2,905.13 0.0M
2023-04-11 2,901.64 2,905.64 2,901.64 2,905.64 0.0M
2023-04-07 2,893.43 2,901.64 2,893.43 2,901.64 0.0M
2023-04-06 2,899.16 2,899.16 2,893.43 2,893.43 0.0M
2023-04-05 2,908.56 2,908.56 2,899.16 2,899.16 0.0M
2023-04-04 2,901.32 2,908.56 2,901.32 2,908.56 0.0M
2023-04-01 2,873.44 2,901.32 2,873.44 2,901.32 0.0M
2023-03-31 2,863.18 2,873.44 2,863.18 2,873.44 0.0M
2023-03-30 2,837.56 2,863.18 2,837.56 2,863.18 0.0M
2023-03-29 2,840.97 2,840.97 2,837.56 2,837.56 0.0M
2023-03-28 2,838.73 2,840.97 2,838.73 2,840.97 0.0M
2023-03-25 2,825.02 2,838.73 2,825.02 2,838.73 0.0M
2023-03-24 2,821.81 2,825.02 2,821.81 2,825.02 0.0M
2023-03-23 2,850.45 2,850.45 2,821.81 2,821.81 0.0M
2023-03-22 2,826.69 2,850.45 2,826.69 2,850.45 0.0M
2023-03-21 2,811.62 2,826.69 2,811.62 2,826.69 0.0M
2023-03-18 2,829.66 2,829.66 2,811.62 2,811.62 0.0M
2023-03-17 2,798.27 2,829.66 2,798.27 2,829.66 0.0M
2023-03-16 2,808.37 2,808.37 2,798.27 2,798.27 0.0M
2023-03-15 2,786.47 2,808.37 2,786.47 2,808.37 0.0M
2023-03-14 2,783.00 2,786.47 2,783.00 2,786.47 0.0M
2023-03-11 2,807.89 2,807.89 2,783.00 2,783.00 0.0M
2023-03-10 2,842.48 2,842.48 2,807.89 2,807.89 0.0M
2023-03-09 2,839.71 2,842.48 2,839.71 2,842.48 0.0M
2023-03-08 2,869.46 2,869.46 2,839.71 2,839.71 0.0M
2023-03-07 2,861.69 2,869.46 2,861.69 2,869.46 0.0M
2023-03-04 2,838.87 2,861.69 2,838.87 2,861.69 0.0M
2023-03-03 2,825.57 2,838.87 2,825.57 2,838.87 0.0M
2023-03-02 2,827.44 2,827.44 2,825.57 2,825.57 0.0M
2023-03-01 2,838.26 2,838.26 2,827.44 2,827.44 0.0M
2023-02-28 2,831.30 2,838.26 2,831.30 2,838.26 0.0M
2023-02-25 2,847.39 2,847.39 2,831.30 2,831.30 0.0M
2023-02-24 2,839.77 2,847.39 2,839.77 2,847.39 0.0M
2023-02-23 2,847.33 2,847.33 2,839.77 2,839.77 0.0M
2023-02-22 2,877.00 2,877.00 2,847.33 2,847.33 0.0M
2023-02-18 2,880.44 2,880.44 2,877.00 2,877.00 0.0M
2023-02-17 2,909.73 2,909.73 2,880.44 2,880.44 0.0M
2023-02-16 2,898.66 2,909.73 2,898.66 2,909.73 0.0M
2023-02-15 2,902.59 2,902.59 2,898.66 2,898.66 0.0M
2023-02-14 2,878.71 2,902.59 2,878.71 2,902.59 0.0M
2023-02-11 2,876.11 2,878.71 2,876.11 2,878.71 0.0M
2023-02-10 2,891.40 2,891.40 2,876.11 2,876.11 0.0M
2023-02-09 2,909.99 2,909.99 2,891.40 2,891.40 0.0M
2023-02-08 2,889.15 2,909.99 2,889.15 2,909.99 0.0M
2023-02-07 2,900.44 2,900.44 2,889.15 2,889.15 0.0M
2023-02-04 2,906.27 2,906.27 2,900.44 2,900.44 0.0M
2023-02-03 2,898.13 2,906.27 2,898.13 2,906.27 0.0M
2023-02-02 2,872.46 2,898.13 2,872.46 2,898.13 0.0M
2023-02-01 2,851.13 2,872.46 2,851.13 2,872.46 0.0M
2023-01-31 2,870.67 2,870.67 2,851.13 2,851.13 0.0M
2023-01-28 2,862.89 2,870.67 2,862.89 2,870.67 0.0M
2023-01-27 2,844.24 2,862.89 2,844.24 2,862.89 0.0M
2023-01-26 2,847.92 2,847.92 2,844.24 2,844.24 0.0M
2023-01-25 2,844.26 2,847.92 2,844.26 2,847.92 0.0M
2023-01-24 2,824.44 2,844.26 2,824.44 2,844.26 0.0M
2023-01-21 2,793.78 2,824.44 2,793.78 2,824.44 0.0M
2023-01-20 2,805.44 2,805.44 2,793.78 2,793.78 0.0M
2023-01-19 2,831.64 2,831.64 2,805.44 2,805.44 0.0M
2023-01-18 2,832.74 2,832.74 2,831.64 2,831.64 0.0M
2023-01-14 2,824.83 2,832.74 2,824.83 2,832.74 0.0M
2023-01-13 2,820.07 2,824.83 2,820.07 2,824.83 0.0M
2023-01-12 2,799.02 2,820.07 2,799.02 2,820.07 0.0M
2023-01-11 2,784.51 2,799.02 2,784.51 2,799.02 0.0M
2023-01-10 2,784.86 2,784.86 2,784.51 2,784.51 0.0M
2023-01-07 2,746.79 2,784.86 2,746.79 2,784.86 0.0M
2023-01-06 2,766.01 2,766.01 2,746.79 2,746.79 0.0M
2023-01-05 2,750.34 2,766.01 2,750.34 2,766.01 0.0M
2023-01-04 2,761.62 2,761.62 2,750.34 2,750.34 0.0M