CBOE S&P 500 10% Buffered Apr (SPBUF10A)

SPBUF10A
🏛️ 美国 →
3,159.05
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
2024-12-31 2,908.84 2,915.33 2,904.33 2,910.98 0.0M
2024-12-28 2,919.20 2,919.36 2,910.50 2,916.82 0.0M
2024-12-27 2,922.10 2,923.96 2,919.65 2,923.15 0.0M
2024-12-25 2,915.36 2,923.14 2,915.21 2,923.07 0.0M
2024-12-24 2,907.62 2,913.93 2,900.87 2,913.56 0.0M
2024-12-21 2,886.12 2,909.12 2,886.12 2,903.99 0.0M
2024-12-20 2,900.34 2,902.87 2,888.09 2,888.11 0.0M
2024-12-19 2,916.69 2,918.38 2,888.58 2,888.86 0.0M
2024-12-18 2,916.21 2,917.55 2,915.06 2,916.42 0.0M
2024-12-17 2,918.70 2,919.61 2,917.72 2,918.58 0.0M
2024-12-14 2,918.15 2,918.87 2,914.63 2,916.62 0.0M
2024-12-13 2,918.14 2,918.41 2,915.48 2,915.61 0.0M
2024-12-12 2,917.61 2,918.80 2,917.61 2,918.05 0.0M
2024-12-11 2,915.76 2,916.66 2,913.72 2,914.28 0.0M
2024-12-10 2,917.62 2,918.24 2,914.47 2,915.04 0.0M
2024-12-07 2,916.58 2,916.58 2,916.58 2,916.58 0.0M
2024-12-06 2,914.82 2,914.82 2,914.82 2,914.82 0.0M
2024-12-05 2,914.88 2,914.88 2,914.88 2,914.88 0.0M
2024-12-04 2,913.96 2,913.96 2,913.96 2,913.96 0.0M
2024-12-03 2,913.45 2,913.45 2,913.45 2,913.45 0.0M
2024-11-30 2,910.88 2,910.88 2,910.88 2,910.88 0.0M
2024-11-28 2,906.73 2,906.73 2,906.73 2,906.73 0.0M
2024-11-27 2,907.02 2,907.02 2,907.02 2,907.02 0.0M
2024-11-26 2,903.99 2,903.99 2,903.99 2,903.99 0.0M
2024-11-23 2,899.70 2,899.70 2,899.70 2,899.70 0.0M
2024-11-22 2,894.36 2,894.36 2,894.36 2,894.36 0.0M
2024-11-21 2,892.20 2,892.20 2,892.20 2,892.20 0.0M
2024-11-20 2,891.25 2,891.25 2,891.25 2,891.25 0.0M
2024-11-19 2,890.73 2,890.73 2,890.73 2,890.73 0.0M
2024-11-16 2,885.72 2,885.72 2,885.72 2,885.72 0.0M
2024-11-15 2,894.27 2,894.27 2,894.27 2,894.27 0.0M
2024-11-14 2,897.10 2,897.10 2,897.10 2,897.10 0.0M
2024-11-13 2,895.87 2,895.87 2,895.87 2,895.87 0.0M
2024-11-12 2,896.87 2,896.87 2,896.87 2,896.87 0.0M
2024-11-09 2,894.68 2,894.68 2,894.68 2,894.68 0.0M
2024-11-08 2,892.26 2,892.26 2,892.26 2,892.26 0.0M
2024-11-07 2,887.14 2,887.14 2,887.14 2,887.14 0.0M
2024-11-06 2,866.02 2,866.02 2,866.02 2,866.02 0.0M
2024-11-05 2,852.22 2,852.22 2,852.22 2,852.22 0.0M
2024-11-02 2,851.89 2,851.89 2,851.89 2,851.89 0.0M
2024-11-01 2,847.27 2,847.27 2,847.27 2,847.27 0.0M
2024-10-31 2,862.90 2,862.90 2,862.90 2,862.90 0.0M
2024-10-30 2,869.07 2,869.07 2,869.07 2,869.07 0.0M
2024-10-29 2,865.42 2,865.42 2,865.42 2,865.42 0.0M
2024-10-26 2,861.62 2,861.62 2,861.62 2,861.62 0.0M
2024-10-25 2,863.00 2,863.00 2,863.00 2,863.00 0.0M
2024-10-24 2,860.36 2,860.36 2,860.36 2,860.36 0.0M
2024-10-23 2,867.36 2,867.36 2,867.36 2,867.36 0.0M
2024-10-22 2,866.92 2,866.92 2,866.92 2,866.92 0.0M
2024-10-19 2,866.63 2,866.63 2,866.63 2,866.63 0.0M
2024-10-18 2,862.39 2,862.39 2,862.39 2,862.39 0.0M
2024-10-17 2,859.79 2,859.79 2,859.79 2,859.79 0.0M
2024-10-16 2,855.28 2,855.28 2,855.28 2,855.28 0.0M
2024-10-15 2,861.30 2,861.30 2,861.30 2,861.30 0.0M
2024-10-12 2,852.21 2,852.21 2,852.21 2,852.21 0.0M
2024-10-11 2,848.01 2,848.01 2,848.01 2,848.01 0.0M
2024-10-10 2,848.60 2,848.60 2,848.60 2,848.60 0.0M
2024-10-09 2,842.73 2,842.73 2,842.73 2,842.73 0.0M
2024-10-08 2,833.49 2,833.49 2,833.49 2,833.49 0.0M
2024-10-05 2,842.28 2,842.28 2,842.28 2,842.28 0.0M
2024-10-04 2,831.70 2,831.70 2,831.70 2,831.70 0.0M
2024-10-03 2,836.04 2,836.04 2,836.04 2,836.04 0.0M
2024-10-02 2,833.34 2,833.34 2,833.34 2,833.34 0.0M
2024-10-01 2,843.25 2,843.25 2,843.25 2,843.25 0.0M
2024-09-28 2,837.08 2,837.08 2,837.08 2,837.08 0.0M
2024-09-27 2,842.32 2,842.32 2,842.32 2,842.32 0.0M
2024-09-26 2,839.60 2,839.60 2,839.60 2,839.60 0.0M
2024-09-25 2,839.65 2,839.65 2,839.65 2,839.65 0.0M
2024-09-24 2,837.62 2,837.62 2,837.62 2,837.62 0.0M
2024-09-21 2,833.05 2,833.05 2,833.05 2,833.05 0.0M
2024-09-20 2,835.09 2,835.09 2,835.09 2,835.09 0.0M
2024-09-19 2,818.88 2,818.88 2,818.88 2,818.88 0.0M
2024-09-18 2,819.80 2,819.80 2,819.80 2,819.80 0.0M
2024-09-17 2,820.02 2,820.02 2,820.02 2,820.02 0.0M
2024-09-14 2,818.02 2,818.02 2,818.02 2,818.02 0.0M
2024-09-13 2,812.71 2,812.71 2,812.71 2,812.71 0.0M
2024-09-12 2,803.97 2,803.97 2,803.97 2,803.97 0.0M
2024-09-11 2,791.58 2,791.58 2,791.58 2,791.58 0.0M
2024-09-10 2,787.22 2,787.22 2,787.22 2,787.22 0.0M
2024-09-07 2,767.11 2,767.11 2,767.11 2,767.11 0.0M
2024-09-06 2,794.15 2,794.15 2,794.15 2,794.15 0.0M
2024-09-05 2,790.24 2,790.24 2,790.24 2,790.24 0.0M
2024-09-04 2,796.79 2,796.79 2,796.79 2,796.79 0.0M
2024-08-31 2,820.77 2,820.77 2,820.77 2,820.77 0.0M
2024-08-30 2,812.85 2,812.85 2,812.85 2,812.85 0.0M
2024-08-29 2,808.25 2,808.25 2,808.25 2,808.25 0.0M
2024-08-28 2,816.17 2,816.17 2,816.17 2,816.17 0.0M
2024-08-27 2,811.86 2,811.86 2,811.86 2,811.86 0.0M
2024-08-24 2,813.80 2,813.80 2,813.80 2,813.80 0.0M
2024-08-23 2,802.66 2,802.66 2,802.66 2,802.66 0.0M
2024-08-22 2,809.95 2,809.95 2,809.95 2,809.95 0.0M
2024-08-21 2,808.93 2,808.93 2,808.93 2,808.93 0.0M
2024-08-20 2,808.33 2,808.33 2,808.33 2,808.33 0.0M
2024-08-17 2,800.86 2,800.86 2,800.86 2,800.86 0.0M
2024-08-16 2,796.80 2,796.80 2,796.80 2,796.80 0.0M
2024-08-15 2,781.31 2,781.31 2,781.31 2,781.31 0.0M
2024-08-14 2,772.24 2,772.24 2,772.24 2,772.24 0.0M
2024-08-13 2,749.75 2,749.75 2,749.75 2,749.75 0.0M
2024-08-10 2,748.18 2,748.18 2,748.18 2,748.18 0.0M
2024-08-09 2,737.48 2,737.48 2,737.48 2,737.48 0.0M
2024-08-08 2,702.50 2,702.50 2,702.50 2,702.50 0.0M
2024-08-07 2,710.79 2,710.79 2,710.79 2,710.79 0.0M
2024-08-06 2,690.65 2,690.65 2,690.65 2,690.65 0.0M
2024-08-03 2,734.73 2,734.73 2,734.73 2,734.73 0.0M
2024-08-02 2,763.87 2,763.87 2,763.87 2,763.87 0.0M
2024-08-01 2,787.18 2,787.18 2,787.18 2,787.18 0.0M
2024-07-31 2,761.69 2,761.69 2,761.69 2,761.69 0.0M
2024-07-30 2,774.04 2,774.04 2,774.04 2,774.04 0.0M
2024-07-27 2,772.26 2,772.26 2,772.26 2,772.26 0.0M
2024-07-26 2,758.21 2,758.21 2,758.21 2,758.21 0.0M
2024-07-25 2,765.08 2,765.08 2,765.08 2,765.08 0.0M
2024-07-24 2,790.36 2,790.36 2,790.36 2,790.36 0.0M
2024-07-23 2,790.81 2,790.81 2,790.81 2,790.81 0.0M
2024-07-20 2,777.23 2,777.23 2,777.23 2,777.23 0.0M
2024-07-19 2,784.88 2,784.88 2,784.88 2,784.88 0.0M
2024-07-18 2,792.44 2,792.44 2,792.44 2,792.44 0.0M
2024-07-17 2,804.39 2,804.39 2,804.39 2,804.39 0.0M
2024-07-16 2,799.80 2,799.80 2,799.80 2,799.80 0.0M
2024-07-13 2,797.57 2,797.57 2,797.57 2,797.57 0.0M
2024-07-12 2,792.13 2,792.13 2,792.13 2,792.13 0.0M
2024-07-11 2,798.57 2,798.57 2,798.57 2,798.57 0.0M
2024-07-10 2,791.38 2,791.38 2,791.38 2,791.38 0.0M
2024-07-09 2,790.92 2,790.92 2,790.92 2,790.92 0.0M
2024-07-06 2,787.72 2,787.72 2,787.72 2,787.72 0.0M
2024-07-04 2,783.88 2,783.88 2,783.88 2,783.88 0.0M
2024-07-03 2,779.28 2,779.28 2,779.28 2,779.28 0.0M
2024-07-02 2,772.90 2,772.90 2,772.90 2,772.90 0.0M
2024-06-29 2,771.51 2,771.51 2,771.51 2,771.51 0.0M
2024-06-28 2,773.14 2,773.14 2,773.14 2,773.14 0.0M
2024-06-27 2,768.79 2,768.79 2,768.79 2,768.79 0.0M
2024-06-26 2,767.25 2,767.25 2,767.25 2,767.25 0.0M
2024-06-25 2,763.33 2,763.33 2,763.33 2,763.33 0.0M
2024-06-22 2,766.22 2,766.22 2,766.22 2,766.22 0.0M
2024-06-21 2,764.44 2,764.44 2,764.44 2,764.44 0.0M
2024-06-19 2,770.90 2,770.90 2,770.90 2,770.90 0.0M
2024-06-18 2,767.40 2,767.40 2,767.40 2,767.40 0.0M
2024-06-15 2,757.19 2,757.19 2,757.19 2,757.19 0.0M
2024-06-14 2,758.75 2,758.75 2,758.75 2,758.75 0.0M
2024-06-13 2,756.13 2,756.13 2,756.13 2,756.13 0.0M
2024-06-12 2,747.35 2,747.35 2,747.35 2,747.35 0.0M
2024-06-11 2,743.11 2,743.11 2,743.11 2,743.11 0.0M
2024-06-08 2,739.16 2,739.16 2,739.16 2,739.16 0.0M
2024-06-07 2,740.06 2,740.06 2,740.06 2,740.06 0.0M
2024-06-06 2,739.05 2,739.05 2,739.05 2,739.05 0.0M
2024-06-05 2,726.51 2,726.51 2,726.51 2,726.51 0.0M
2024-06-04 2,726.22 2,726.22 2,726.22 2,726.22 0.0M
2024-06-01 2,724.78 2,724.78 2,724.78 2,724.78 0.0M
2024-05-31 2,710.87 2,710.87 2,710.87 2,710.87 0.0M
2024-05-30 2,718.31 2,718.31 2,718.31 2,718.31 0.0M
2024-05-29 2,728.71 2,728.71 2,728.71 2,728.71 0.0M
2024-05-25 2,726.80 2,726.80 2,726.80 2,726.80 0.0M
2024-05-24 2,717.38 2,717.38 2,717.38 2,717.38 0.0M
2024-05-23 2,724.90 2,724.90 2,724.90 2,724.90 0.0M
2024-05-22 2,727.55 2,727.55 2,727.55 2,727.55 0.0M
2024-05-21 2,723.44 2,723.44 2,723.44 2,723.44 0.0M
2024-05-18 2,720.91 2,720.91 2,720.91 2,720.91 0.0M
2024-05-17 2,717.87 2,717.87 2,717.87 2,717.87 0.0M
2024-05-16 2,719.15 2,719.15 2,719.15 2,719.15 0.0M
2024-05-15 2,704.67 2,704.67 2,704.67 2,704.67 0.0M
2024-05-14 2,697.64 2,697.64 2,697.64 2,697.64 0.0M
2024-05-11 2,696.93 2,696.93 2,696.93 2,696.93 0.0M
2024-05-10 2,695.48 2,695.48 2,695.48 2,695.48 0.0M
2024-05-09 2,686.39 2,686.39 2,686.39 2,686.39 0.0M
2024-05-08 2,687.32 2,687.32 2,687.32 2,687.32 0.0M
2024-05-07 2,683.48 2,683.48 2,683.48 2,683.48 0.0M
2024-05-04 2,671.02 2,671.02 2,671.02 2,671.02 0.0M
2024-05-03 2,652.47 2,652.47 2,652.47 2,652.47 0.0M
2024-05-02 2,640.28 2,640.28 2,640.28 2,640.28 0.0M
2024-05-01 2,645.11 2,645.11 2,645.11 2,645.11 0.0M
2024-04-30 2,664.80 2,664.80 2,664.80 2,664.80 0.0M
2024-04-27 2,659.24 2,659.24 2,659.24 2,659.24 0.0M
2024-04-26 2,670.90 2,670.90 2,670.90 2,670.90 0.0M
2024-04-25 2,670.10 2,670.10 2,670.10 2,670.10 0.0M
2024-04-24 2,670.40 2,670.40 2,670.40 2,670.40 0.0M
2024-04-23 2,669.75 2,669.75 2,669.75 2,669.75 0.0M
2024-04-20 2,668.42 2,668.42 2,668.42 2,668.42 0.0M
2024-04-19 2,666.77 2,666.77 2,666.77 2,666.77 0.0M
2024-04-18 2,666.91 2,666.91 2,666.91 2,666.91 0.0M
2024-04-17 2,666.65 2,666.65 2,666.65 2,666.65 0.0M
2024-04-16 2,665.46 2,665.46 2,665.46 2,665.46 0.0M
2024-04-13 2,668.91 2,668.91 2,668.91 2,668.91 0.0M
2024-04-12 2,665.67 2,665.67 2,665.67 2,665.67 0.0M
2024-04-11 2,664.91 2,664.91 2,664.91 2,664.91 0.0M
2024-04-10 2,664.26 2,664.26 2,664.26 2,664.26 0.0M
2024-04-09 2,664.38 2,664.38 2,664.38 2,664.38 0.0M
2024-04-06 2,663.00 2,663.00 2,663.00 2,663.00 0.0M
2024-04-05 2,661.63 2,661.63 2,661.63 2,661.63 0.0M
2024-04-04 2,662.67 2,662.67 2,662.67 2,662.67 0.0M
2024-04-03 2,660.60 2,660.60 2,660.60 2,660.60 0.0M
2024-04-02 2,661.97 2,661.97 2,661.97 2,661.97 0.0M
2024-03-29 2,660.47 2,660.47 2,660.47 2,660.47 0.0M
2024-03-28 2,660.18 2,660.18 2,660.18 2,660.18 0.0M
2024-03-27 2,658.11 2,658.11 2,658.11 2,658.11 0.0M
2024-03-26 2,659.16 2,659.16 2,659.16 2,659.16 0.0M
2024-03-23 2,658.06 2,658.06 2,658.06 2,658.06 0.0M
2024-03-22 2,657.84 2,657.84 2,657.84 2,657.84 0.0M
2024-03-21 2,657.99 2,657.99 2,657.99 2,657.99 0.0M
2024-03-20 2,655.86 2,655.86 2,655.86 2,655.86 0.0M
2024-03-19 2,653.85 2,653.85 2,653.85 2,653.85 0.0M
2024-03-16 2,652.51 2,652.51 2,652.51 2,652.51 0.0M
2024-03-15 2,654.11 2,654.11 2,654.11 2,654.11 0.0M
2024-03-14 2,652.09 2,652.09 2,652.09 2,652.09 0.0M
2024-03-13 2,652.78 2,652.78 2,652.78 2,652.78 0.0M
2024-03-12 2,651.66 2,651.66 2,651.66 2,651.66 0.0M
2024-03-09 2,649.05 2,649.05 2,649.05 2,649.05 0.0M
2024-03-08 2,649.48 2,649.48 2,649.48 2,649.48 0.0M
2024-03-07 2,650.34 2,650.34 2,650.34 2,650.34 0.0M
2024-03-06 2,646.74 2,646.74 2,646.74 2,646.74 0.0M
2024-03-05 2,648.30 2,648.30 2,648.30 2,648.30 0.0M
2024-03-02 2,647.86 2,647.86 2,647.86 2,647.86 0.0M
2024-03-01 2,646.04 2,646.04 2,646.04 2,646.04 0.0M
2024-02-29 2,644.09 2,644.09 2,644.09 2,644.09 0.0M
2024-02-28 2,647.48 2,647.48 2,647.48 2,647.48 0.0M
2024-02-27 2,643.87 2,643.87 2,643.87 2,643.87 0.0M
2024-02-24 2,642.86 2,642.86 2,642.86 2,642.86 0.0M
2024-02-23 2,640.89 2,640.89 2,640.89 2,640.89 0.0M
2024-02-22 2,635.20 2,635.20 2,635.20 2,635.20 0.0M
2024-02-21 2,633.69 2,633.69 2,633.69 2,633.69 0.0M
2024-02-17 2,634.81 2,634.81 2,634.81 2,634.81 0.0M
2024-02-16 2,635.56 2,635.56 2,635.56 2,635.56 0.0M
2024-02-15 2,632.86 2,632.86 2,632.86 2,632.86 0.0M
2024-02-14 2,627.93 2,627.93 2,627.93 2,627.93 0.0M
2024-02-13 2,633.25 2,633.25 2,633.25 2,633.25 0.0M
2024-02-10 2,633.50 2,633.50 2,633.50 2,633.50 0.0M
2024-02-09 2,632.01 2,632.01 2,632.01 2,632.01 0.0M
2024-02-08 2,631.49 2,631.49 2,631.49 2,631.49 0.0M
2024-02-07 2,628.22 2,628.22 2,628.22 2,628.22 0.0M
2024-02-06 2,626.36 2,626.36 2,626.36 2,626.36 0.0M
2024-02-03 2,625.31 2,625.31 2,625.31 2,625.31 0.0M
2024-02-02 2,621.63 2,621.63 2,621.63 2,621.63 0.0M
2024-02-01 2,613.99 2,613.99 2,613.99 2,613.99 0.0M
2024-01-31 2,622.13 2,622.13 2,622.13 2,622.13 0.0M
2024-01-30 2,621.78 2,621.78 2,621.78 2,621.78 0.0M
2024-01-27 2,618.19 2,618.19 2,618.19 2,618.19 0.0M
2024-01-26 2,617.29 2,617.29 2,617.29 2,617.29 0.0M
2024-01-25 2,614.63 2,614.63 2,614.63 2,614.63 0.0M
2024-01-24 2,615.57 2,615.57 2,615.57 2,615.57 0.0M
2024-01-23 2,611.09 2,611.09 2,611.09 2,611.09 0.0M
2024-01-20 2,608.94 2,608.94 2,608.94 2,608.94 0.0M
2024-01-19 2,599.16 2,599.16 2,599.16 2,599.16 0.0M
2024-01-18 2,591.03 2,591.03 2,591.03 2,591.03 0.0M
2024-01-17 2,596.71 2,596.71 2,596.71 2,596.71 0.0M
2024-01-13 2,598.63 2,598.63 2,598.63 2,598.63 0.0M
2024-01-12 2,598.60 2,598.60 2,598.60 2,598.60 0.0M
2024-01-11 2,597.67 2,597.67 2,597.67 2,597.67 0.0M
2024-01-10 2,594.66 2,594.66 2,594.66 2,594.66 0.0M
2024-01-09 2,592.29 2,592.29 2,592.29 2,592.29 0.0M
2024-01-06 2,579.47 2,579.47 2,579.47 2,579.47 0.0M
2024-01-05 2,575.91 2,575.91 2,575.91 2,575.91 0.0M
2024-01-04 2,578.02 2,578.02 2,578.02 2,578.02 0.0M
2024-01-03 2,585.84 2,585.84 2,585.84 2,585.84 0.0M