CBOE S&P 500 10% Buffered 25 Apr (SP2BF10A)

SP2BF10A
🏛️ 美国 →
3,320.89
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
2023-12-30 2,708.46 2,708.46 2,708.46 2,708.46 0.0M
2023-12-29 2,710.59 2,710.59 2,710.59 2,710.59 0.0M
2023-12-28 2,710.15 2,710.15 2,710.15 2,710.15 0.0M
2023-12-27 2,706.28 2,706.28 2,706.28 2,706.28 0.0M
2023-12-23 2,700.04 2,700.04 2,700.04 2,700.04 0.0M
2023-12-22 2,697.93 2,697.93 2,697.93 2,697.93 0.0M
2023-12-21 2,688.80 2,688.80 2,688.80 2,688.80 0.0M
2023-12-20 2,701.73 2,701.73 2,701.73 2,701.73 0.0M
2023-12-19 2,698.34 2,698.34 2,698.34 2,698.34 0.0M
2023-12-16 2,695.03 2,695.03 2,695.03 2,695.03 0.0M
2023-12-15 2,695.07 2,695.07 2,695.07 2,695.07 0.0M
2023-12-14 2,693.19 2,693.19 2,693.19 2,693.19 0.0M
2023-12-13 2,680.18 2,680.18 2,680.18 2,680.18 0.0M
2023-12-12 2,673.28 2,673.28 2,673.28 2,673.28 0.0M
2023-12-09 2,667.16 2,667.16 2,667.16 2,667.16 0.0M
2023-12-08 2,660.49 2,660.49 2,660.49 2,660.49 0.0M
2023-12-07 2,651.55 2,651.55 2,651.55 2,651.55 0.0M
2023-12-06 2,656.55 2,656.55 2,656.55 2,656.55 0.0M
2023-12-05 2,655.12 2,655.12 2,655.12 2,655.12 0.0M
2023-12-02 2,661.57 2,661.57 2,661.57 2,661.57 0.0M
2023-12-01 2,654.74 2,654.74 2,654.74 2,654.74 0.0M
2023-11-30 2,651.39 2,651.39 2,651.39 2,651.39 0.0M
2023-11-29 2,651.65 2,651.65 2,651.65 2,651.65 0.0M
2023-11-28 2,651.15 2,651.15 2,651.15 2,651.15 0.0M
2023-11-25 2,651.07 2,651.07 2,651.07 2,651.07 0.0M
2023-11-23 2,648.68 2,648.68 2,648.68 2,648.68 0.0M
2023-11-22 2,643.64 2,643.64 2,643.64 2,643.64 0.0M
2023-11-21 2,646.84 2,646.84 2,646.84 2,646.84 0.0M
2023-11-18 2,635.06 2,635.06 2,635.06 2,635.06 0.0M
2023-11-17 2,633.77 2,633.77 2,633.77 2,633.77 0.0M
2023-11-16 2,629.46 2,629.46 2,629.46 2,629.46 0.0M
2023-11-15 2,628.49 2,628.49 2,628.49 2,628.49 0.0M
2023-11-14 2,600.40 2,600.40 2,600.40 2,600.40 0.0M
2023-11-11 2,602.31 2,602.31 2,602.31 2,602.31 0.0M
2023-11-10 2,578.01 2,578.01 2,578.01 2,578.01 0.0M
2023-11-09 2,588.71 2,588.71 2,588.71 2,588.71 0.0M
2023-11-08 2,588.09 2,588.09 2,588.09 2,588.09 0.0M
2023-11-07 2,583.06 2,583.06 2,583.06 2,583.06 0.0M
2023-11-04 2,580.47 2,580.47 2,580.47 2,580.47 0.0M
2023-11-03 2,562.35 2,562.35 2,562.35 2,562.35 0.0M
2023-11-02 2,532.31 2,532.31 2,532.31 2,532.31 0.0M
2023-11-01 2,513.05 2,513.05 2,513.05 2,513.05 0.0M
2023-10-31 2,503.80 2,503.80 2,503.80 2,503.80 0.0M
2023-10-28 2,483.21 2,483.21 2,483.21 2,483.21 0.0M
2023-10-27 2,494.58 2,494.58 2,494.58 2,494.58 0.0M
2023-10-26 2,512.96 2,512.96 2,512.96 2,512.96 0.0M
2023-10-25 2,534.74 2,534.74 2,534.74 2,534.74 0.0M
2023-10-24 2,524.88 2,524.88 2,524.88 2,524.88 0.0M
2023-10-21 2,521.19 2,521.19 2,521.19 2,521.19 0.0M
2023-10-20 2,538.81 2,538.81 2,538.81 2,538.81 0.0M
2023-10-19 2,558.17 2,558.17 2,558.17 2,558.17 0.0M
2023-10-18 2,574.48 2,574.48 2,574.48 2,574.48 0.0M
2023-10-17 2,576.56 2,576.56 2,576.56 2,576.56 0.0M
2023-10-14 2,556.12 2,556.12 2,556.12 2,556.12 0.0M
2023-10-13 2,567.60 2,567.60 2,567.60 2,567.60 0.0M
2023-10-12 2,577.69 2,577.69 2,577.69 2,577.69 0.0M
2023-10-11 2,567.80 2,567.80 2,567.80 2,567.80 0.0M
2023-10-10 2,559.97 2,559.97 2,559.97 2,559.97 0.0M
2023-10-07 2,551.26 2,551.26 2,551.26 2,551.26 0.0M
2023-10-06 2,530.70 2,530.70 2,530.70 2,530.70 0.0M
2023-10-05 2,532.08 2,532.08 2,532.08 2,532.08 0.0M
2023-10-04 2,522.45 2,522.45 2,522.45 2,522.45 0.0M
2023-10-03 2,544.31 2,544.31 2,544.31 2,544.31 0.0M
2023-09-30 2,543.54 2,543.54 2,543.54 2,543.54 0.0M
2023-09-29 2,546.30 2,546.30 2,546.30 2,546.30 0.0M
2023-09-28 2,538.59 2,538.59 2,538.59 2,538.59 0.0M
2023-09-27 2,537.93 2,537.93 2,537.93 2,537.93 0.0M
2023-09-26 2,559.27 2,559.27 2,559.27 2,559.27 0.0M
2023-09-23 2,552.97 2,552.97 2,552.97 2,552.97 0.0M
2023-09-22 2,553.98 2,553.98 2,553.98 2,553.98 0.0M
2023-09-21 2,577.53 2,577.53 2,577.53 2,577.53 0.0M
2023-09-20 2,591.24 2,591.24 2,591.24 2,591.24 0.0M
2023-09-19 2,593.30 2,593.30 2,593.30 2,593.30 0.0M
2023-09-16 2,591.87 2,591.87 2,591.87 2,591.87 0.0M
2023-09-15 2,606.37 2,606.37 2,606.37 2,606.37 0.0M
2023-09-14 2,595.50 2,595.50 2,595.50 2,595.50 0.0M
2023-09-13 2,592.87 2,592.87 2,592.87 2,592.87 0.0M
2023-09-12 2,598.65 2,598.65 2,598.65 2,598.65 0.0M
2023-09-09 2,590.44 2,590.44 2,590.44 2,590.44 0.0M
2023-09-08 2,586.58 2,586.58 2,586.58 2,586.58 0.0M
2023-09-07 2,589.48 2,589.48 2,589.48 2,589.48 0.0M
2023-09-06 2,597.52 2,597.52 2,597.52 2,597.52 0.0M
2023-09-02 2,600.27 2,600.27 2,600.27 2,600.27 0.0M
2023-09-01 2,598.43 2,598.43 2,598.43 2,598.43 0.0M
2023-08-31 2,599.10 2,599.10 2,599.10 2,599.10 0.0M
2023-08-30 2,594.03 2,594.03 2,594.03 2,594.03 0.0M
2023-08-29 2,576.66 2,576.66 2,576.66 2,576.66 0.0M
2023-08-26 2,568.42 2,568.42 2,568.42 2,568.42 0.0M
2023-08-25 2,556.00 2,556.00 2,556.00 2,556.00 0.0M
2023-08-24 2,573.28 2,573.28 2,573.28 2,573.28 0.0M
2023-08-23 2,558.87 2,558.87 2,558.87 2,558.87 0.0M
2023-08-22 2,560.50 2,560.50 2,560.50 2,560.50 0.0M
2023-08-19 2,550.90 2,550.90 2,550.90 2,550.90 0.0M
2023-08-18 2,550.14 2,550.14 2,550.14 2,550.14 0.0M
2023-08-17 2,561.56 2,561.56 2,561.56 2,561.56 0.0M
2023-08-16 2,570.13 2,570.13 2,570.13 2,570.13 0.0M
2023-08-15 2,584.36 2,584.36 2,584.36 2,584.36 0.0M
2023-08-12 2,577.72 2,577.72 2,577.72 2,577.72 0.0M
2023-08-11 2,576.06 2,576.06 2,576.06 2,576.06 0.0M
2023-08-10 2,576.96 2,576.96 2,576.96 2,576.96 0.0M
2023-08-09 2,582.73 2,582.73 2,582.73 2,582.73 0.0M
2023-08-08 2,587.97 2,587.97 2,587.97 2,587.97 0.0M
2023-08-05 2,575.80 2,575.80 2,575.80 2,575.80 0.0M
2023-08-04 2,584.01 2,584.01 2,584.01 2,584.01 0.0M
2023-08-03 2,583.65 2,583.65 2,583.65 2,583.65 0.0M
2023-08-02 2,598.85 2,598.85 2,598.85 2,598.85 0.0M
2023-08-01 2,602.51 2,602.51 2,602.51 2,602.51 0.0M
2023-07-29 2,600.05 2,600.05 2,600.05 2,600.05 0.0M
2023-07-28 2,591.83 2,591.83 2,591.83 2,591.83 0.0M
2023-07-27 2,598.85 2,598.85 2,598.85 2,598.85 0.0M
2023-07-26 2,598.09 2,598.09 2,598.09 2,598.09 0.0M
2023-07-25 2,594.67 2,594.67 2,594.67 2,594.67 0.0M
2023-07-22 2,588.32 2,588.32 2,588.32 2,588.32 0.0M
2023-07-21 2,587.57 2,587.57 2,587.57 2,587.57 0.0M
2023-07-20 2,592.99 2,592.99 2,592.99 2,592.99 0.0M
2023-07-19 2,592.54 2,592.54 2,592.54 2,592.54 0.0M
2023-07-18 2,585.78 2,585.78 2,585.78 2,585.78 0.0M
2023-07-15 2,582.67 2,582.67 2,582.67 2,582.67 0.0M
2023-07-14 2,582.60 2,582.60 2,582.60 2,582.60 0.0M
2023-07-13 2,575.36 2,575.36 2,575.36 2,575.36 0.0M
2023-07-12 2,564.50 2,564.50 2,564.50 2,564.50 0.0M
2023-07-11 2,557.21 2,557.21 2,557.21 2,557.21 0.0M
2023-07-08 2,553.47 2,553.47 2,553.47 2,553.47 0.0M
2023-07-07 2,554.18 2,554.18 2,554.18 2,554.18 0.0M
2023-07-06 2,563.65 2,563.65 2,563.65 2,563.65 0.0M
2023-07-04 2,566.08 2,566.08 2,566.08 2,566.08 0.0M
2023-07-01 2,562.25 2,562.25 2,562.25 2,562.25 0.0M
2023-06-30 2,551.92 2,551.92 2,551.92 2,551.92 0.0M
2023-06-29 2,547.97 2,547.97 2,547.97 2,547.97 0.0M
2023-06-28 2,542.89 2,542.89 2,542.89 2,542.89 0.0M
2023-06-27 2,529.81 2,529.81 2,529.81 2,529.81 0.0M
2023-06-24 2,531.48 2,531.48 2,531.48 2,531.48 0.0M
2023-06-23 2,539.51 2,539.51 2,539.51 2,539.51 0.0M
2023-06-22 2,535.33 2,535.33 2,535.33 2,535.33 0.0M
2023-06-21 2,538.14 2,538.14 2,538.14 2,538.14 0.0M
2023-06-17 2,543.79 2,543.79 2,543.79 2,543.79 0.0M
2023-06-16 2,544.71 2,544.71 2,544.71 2,544.71 0.0M
2023-06-15 2,534.69 2,534.69 2,534.69 2,534.69 0.0M
2023-06-14 2,532.56 2,532.56 2,532.56 2,532.56 0.0M
2023-06-13 2,524.75 2,524.75 2,524.75 2,524.75 0.0M
2023-06-10 2,513.83 2,513.83 2,513.83 2,513.83 0.0M
2023-06-09 2,509.71 2,509.71 2,509.71 2,509.71 0.0M
2023-06-08 2,502.04 2,502.04 2,502.04 2,502.04 0.0M
2023-06-07 2,506.32 2,506.32 2,506.32 2,506.32 0.0M
2023-06-06 2,500.42 2,500.42 2,500.42 2,500.42 0.0M
2023-06-03 2,500.76 2,500.76 2,500.76 2,500.76 0.0M
2023-06-02 2,481.90 2,481.90 2,481.90 2,481.90 0.0M
2023-06-01 2,467.11 2,467.11 2,467.11 2,467.11 0.0M
2023-05-31 2,475.26 2,475.26 2,475.26 2,475.26 0.0M
2023-05-27 2,474.31 2,474.31 2,474.31 2,474.31 0.0M
2023-05-26 2,454.34 2,454.34 2,454.34 2,454.34 0.0M
2023-05-25 2,442.01 2,442.01 2,442.01 2,442.01 0.0M
2023-05-24 2,450.69 2,450.69 2,450.69 2,450.69 0.0M
2023-05-23 2,465.57 2,465.57 2,465.57 2,465.57 0.0M
2023-05-20 2,462.18 2,462.18 2,462.18 2,462.18 0.0M
2023-05-19 2,465.55 2,465.55 2,465.55 2,465.55 0.0M
2023-05-18 2,450.62 2,450.62 2,450.62 2,450.62 0.0M
2023-05-17 2,433.85 2,433.85 2,433.85 2,433.85 0.0M
2023-05-16 2,440.33 2,440.33 2,440.33 2,440.33 0.0M
2023-05-13 2,433.79 2,433.79 2,433.79 2,433.79 0.0M
2023-05-12 2,435.52 2,435.52 2,435.52 2,435.52 0.0M
2023-05-11 2,438.30 2,438.30 2,438.30 2,438.30 0.0M
2023-05-10 2,431.99 2,431.99 2,431.99 2,431.99 0.0M
2023-05-09 2,436.73 2,436.73 2,436.73 2,436.73 0.0M
2023-05-06 2,432.66 2,432.66 2,432.66 2,432.66 0.0M
2023-05-05 2,403.77 2,403.77 2,403.77 2,403.77 0.0M
2023-05-04 2,420.90 2,420.90 2,420.90 2,420.90 0.0M
2023-05-03 2,428.80 2,428.80 2,428.80 2,428.80 0.0M
2023-05-02 2,447.19 2,447.19 2,447.19 2,447.19 0.0M
2023-04-29 2,446.09 2,446.09 2,446.09 2,446.09 0.0M
2023-04-28 2,433.39 2,433.39 2,433.39 2,433.39 0.0M
2023-04-27 2,405.64 2,405.64 2,405.64 2,405.64 0.0M
2023-04-26 2,429.14 2,429.14 2,429.14 2,429.14 0.0M
2023-04-25 2,429.08 2,429.08 2,429.08 2,429.08 0.0M
2023-04-22 2,429.98 2,429.98 2,429.98 2,429.98 0.0M
2023-04-21 2,432.44 2,432.44 2,432.44 2,432.44 0.0M
2023-04-20 2,434.43 2,434.43 2,434.43 2,434.43 0.0M
2023-04-19 2,437.05 2,437.05 2,437.05 2,437.05 0.0M
2023-04-18 2,438.54 2,438.54 2,438.54 2,438.54 0.0M
2023-04-15 2,437.55 2,437.55 2,437.55 2,437.55 0.0M
2023-04-14 2,441.77 2,441.77 2,441.77 2,441.77 0.0M
2023-04-13 2,433.29 2,433.29 2,433.29 2,433.29 0.0M
2023-04-12 2,438.50 2,438.50 2,438.50 2,438.50 0.0M
2023-04-11 2,439.23 2,439.23 2,439.23 2,439.23 0.0M
2023-04-07 2,438.97 2,438.97 2,438.97 2,438.97 0.0M
2023-04-06 2,437.41 2,437.41 2,437.41 2,437.41 0.0M
2023-04-05 2,440.61 2,440.61 2,440.61 2,440.61 0.0M
2023-04-04 2,446.97 2,446.97 2,446.97 2,446.97 0.0M
2023-04-01 2,444.58 2,444.58 2,444.58 2,444.58 0.0M
2023-03-31 2,431.60 2,431.60 2,431.60 2,431.60 0.0M
2023-03-30 2,428.26 2,428.26 2,428.26 2,428.26 0.0M
2023-03-29 2,419.88 2,419.88 2,419.88 2,419.88 0.0M
2023-03-28 2,419.68 2,419.68 2,419.68 2,419.68 0.0M
2023-03-25 2,416.49 2,416.49 2,416.49 2,416.49 0.0M
2023-03-24 2,410.02 2,410.02 2,410.02 2,410.02 0.0M
2023-03-23 2,410.22 2,410.22 2,410.22 2,410.22 0.0M
2023-03-22 2,423.62 2,423.62 2,423.62 2,423.62 0.0M
2023-03-21 2,409.34 2,409.34 2,409.34 2,409.34 0.0M
2023-03-18 2,400.09 2,400.09 2,400.09 2,400.09 0.0M
2023-03-17 2,412.32 2,412.32 2,412.32 2,412.32 0.0M
2023-03-16 2,393.29 2,393.29 2,393.29 2,393.29 0.0M
2023-03-15 2,401.22 2,401.22 2,401.22 2,401.22 0.0M
2023-03-14 2,386.86 2,386.86 2,386.86 2,386.86 0.0M
2023-03-11 2,387.00 2,387.00 2,387.00 2,387.00 0.0M
2023-03-10 2,402.85 2,402.85 2,402.85 2,402.85 0.0M
2023-03-09 2,424.12 2,424.12 2,424.12 2,424.12 0.0M
2023-03-08 2,422.48 2,422.48 2,422.48 2,422.48 0.0M
2023-03-07 2,439.18 2,439.18 2,439.18 2,439.18 0.0M
2023-03-04 2,437.71 2,437.71 2,437.71 2,437.71 0.0M
2023-03-03 2,419.89 2,419.89 2,419.89 2,419.89 0.0M
2023-03-02 2,412.38 2,412.38 2,412.38 2,412.38 0.0M
2023-03-01 2,413.71 2,413.71 2,413.71 2,413.71 0.0M
2023-02-28 2,419.29 2,419.29 2,419.29 2,419.29 0.0M
2023-02-25 2,414.20 2,414.20 2,414.20 2,414.20 0.0M
2023-02-24 2,425.23 2,425.23 2,425.23 2,425.23 0.0M
2023-02-23 2,420.15 2,420.15 2,420.15 2,420.15 0.0M
2023-02-22 2,423.23 2,423.23 2,423.23 2,423.23 0.0M
2023-02-18 2,447.89 2,447.89 2,447.89 2,447.89 0.0M
2023-02-17 2,451.74 2,451.74 2,451.74 2,451.74 0.0M
2023-02-16 2,474.17 2,474.17 2,474.17 2,474.17 0.0M
2023-02-15 2,468.87 2,468.87 2,468.87 2,468.87 0.0M
2023-02-14 2,472.87 2,472.87 2,472.87 2,472.87 0.0M
2023-02-11 2,453.86 2,453.86 2,453.86 2,453.86 0.0M
2023-02-10 2,451.03 2,451.03 2,451.03 2,451.03 0.0M
2023-02-09 2,463.03 2,463.03 2,463.03 2,463.03 0.0M
2023-02-08 2,477.06 2,477.06 2,477.06 2,477.06 0.0M
2023-02-07 2,460.28 2,460.28 2,460.28 2,460.28 0.0M
2023-02-04 2,467.46 2,467.46 2,467.46 2,467.46 0.0M
2023-02-03 2,475.74 2,475.74 2,475.74 2,475.74 0.0M
2023-02-02 2,465.41 2,465.41 2,465.41 2,465.41 0.0M
2023-02-01 2,444.88 2,444.88 2,444.88 2,444.88 0.0M
2023-01-31 2,429.91 2,429.91 2,429.91 2,429.91 0.0M
2023-01-28 2,444.81 2,444.81 2,444.81 2,444.81 0.0M
2023-01-27 2,440.32 2,440.32 2,440.32 2,440.32 0.0M
2023-01-26 2,426.30 2,426.30 2,426.30 2,426.30 0.0M
2023-01-25 2,429.81 2,429.81 2,429.81 2,429.81 0.0M
2023-01-24 2,427.96 2,427.96 2,427.96 2,427.96 0.0M
2023-01-21 2,411.37 2,411.37 2,411.37 2,411.37 0.0M
2023-01-20 2,388.40 2,388.40 2,388.40 2,388.40 0.0M
2023-01-19 2,397.73 2,397.73 2,397.73 2,397.73 0.0M
2023-01-18 2,419.06 2,419.06 2,419.06 2,419.06 0.0M
2023-01-14 2,421.76 2,421.76 2,421.76 2,421.76 0.0M
2023-01-13 2,418.73 2,418.73 2,418.73 2,418.73 0.0M
2023-01-12 2,414.01 2,414.01 2,414.01 2,414.01 0.0M
2023-01-11 2,396.54 2,396.54 2,396.54 2,396.54 0.0M
2023-01-10 2,386.33 2,386.33 2,386.33 2,386.33 0.0M
2023-01-07 2,386.82 2,386.82 2,386.82 2,386.82 0.0M
2023-01-06 2,356.93 2,356.93 2,356.93 2,356.93 0.0M
2023-01-05 2,371.96 2,371.96 2,371.96 2,371.96 0.0M
2023-01-04 2,358.90 2,358.90 2,358.90 2,358.90 0.0M