CBOE S&P 500 10% Buffered 75 Aug (SP7BF10G)

SP7BF10G
🏛️ 美国 →
3,377.70
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
2022-12-31 2,369.87 2,369.87 2,369.87 2,369.87 0.0M
2022-12-30 2,371.80 2,371.80 2,371.80 2,371.80 0.0M
2022-12-29 2,346.10 2,346.10 2,346.10 2,346.10 0.0M
2022-12-28 2,365.21 2,365.21 2,365.21 2,365.21 0.0M
2022-12-24 2,368.71 2,368.71 2,368.71 2,368.71 0.0M
2022-12-23 2,357.75 2,357.75 2,357.75 2,357.75 0.0M
2022-12-22 2,384.86 2,384.86 2,384.86 2,384.86 0.0M
2022-12-21 2,357.96 2,357.96 2,357.96 2,357.96 0.0M
2022-12-20 2,354.25 2,354.25 2,354.25 2,354.25 0.0M
2022-12-17 2,366.31 2,366.31 2,366.31 2,366.31 0.0M
2022-12-16 2,385.66 2,385.66 2,385.66 2,385.66 0.0M
2022-12-15 2,430.70 2,430.70 2,430.70 2,430.70 0.0M
2022-12-14 2,435.93 2,435.93 2,435.93 2,435.93 0.0M
2022-12-13 2,421.68 2,421.68 2,421.68 2,421.68 0.0M
2022-12-10 2,402.07 2,402.07 2,402.07 2,402.07 0.0M
2022-12-09 2,412.99 2,412.99 2,412.99 2,412.99 0.0M
2022-12-08 2,400.12 2,400.12 2,400.12 2,400.12 0.0M
2022-12-07 2,404.49 2,404.49 2,404.49 2,404.49 0.0M
2022-12-06 2,427.66 2,427.66 2,427.66 2,427.66 0.0M
2022-12-03 2,451.04 2,451.04 2,451.04 2,451.04 0.0M
2022-12-02 2,453.49 2,453.49 2,453.49 2,453.49 0.0M
2022-12-01 2,455.92 2,455.92 2,455.92 2,455.92 0.0M
2022-11-30 2,407.18 2,407.18 2,407.18 2,407.18 0.0M
2022-11-29 2,411.52 2,411.52 2,411.52 2,411.52 0.0M
2022-11-26 2,435.04 2,435.04 2,435.04 2,435.04 0.0M
2022-11-24 2,435.43 2,435.43 2,435.43 2,435.43 0.0M
2022-11-23 2,425.07 2,425.07 2,425.07 2,425.07 0.0M
2022-11-22 2,404.65 2,404.65 2,404.65 2,404.65 0.0M
2022-11-19 2,406.64 2,406.64 2,406.64 2,406.64 0.0M
2022-11-18 2,399.02 2,399.02 2,399.02 2,399.02 0.0M
2022-11-17 2,407.00 2,407.00 2,407.00 2,407.00 0.0M
2022-11-16 2,411.92 2,411.92 2,411.92 2,411.92 0.0M
2022-11-15 2,404.22 2,404.22 2,404.22 2,404.22 0.0M
2022-11-12 2,412.47 2,412.47 2,412.47 2,412.47 0.0M
2022-11-11 2,396.94 2,396.94 2,396.94 2,396.94 0.0M
2022-11-10 2,319.44 2,319.44 2,319.44 2,319.44 0.0M
2022-11-09 2,346.90 2,346.90 2,346.90 2,346.90 0.0M
2022-11-08 2,342.69 2,342.69 2,342.69 2,342.69 0.0M
2022-11-05 2,325.88 2,325.88 2,325.88 2,325.88 0.0M
2022-11-04 2,308.36 2,308.36 2,308.36 2,308.36 0.0M
2022-11-03 2,319.38 2,319.38 2,319.38 2,319.38 0.0M
2022-11-02 2,355.75 2,355.75 2,355.75 2,355.75 0.0M
2022-11-01 2,363.67 2,363.67 2,363.67 2,363.67 0.0M
2022-10-29 2,373.56 2,373.56 2,373.56 2,373.56 0.0M
2022-10-28 2,321.49 2,321.49 2,321.49 2,321.49 0.0M
2022-10-27 2,345.54 2,345.54 2,345.54 2,345.54 0.0M
2022-10-26 2,345.40 2,345.40 2,345.40 2,345.40 0.0M
2022-10-25 2,328.02 2,328.02 2,328.02 2,328.02 0.0M
2022-10-22 2,310.92 2,310.92 2,310.92 2,310.92 0.0M
2022-10-21 2,280.50 2,280.50 2,280.50 2,280.50 0.0M
2022-10-20 2,289.44 2,289.44 2,289.44 2,289.44 0.0M
2022-10-19 2,304.20 2,304.20 2,304.20 2,304.20 0.0M
2022-10-18 2,283.62 2,283.62 2,283.62 2,283.62 0.0M
2022-10-15 2,245.91 2,245.91 2,245.91 2,245.91 0.0M
2022-10-14 2,276.73 2,276.73 2,276.73 2,276.73 0.0M
2022-10-13 2,239.32 2,239.32 2,239.32 2,239.32 0.0M
2022-10-12 2,243.03 2,243.03 2,243.03 2,243.03 0.0M
2022-10-11 2,253.12 2,253.12 2,253.12 2,253.12 0.0M
2022-10-08 2,261.68 2,261.68 2,261.68 2,261.68 0.0M
2022-10-07 2,303.56 2,303.56 2,303.56 2,303.56 0.0M
2022-10-06 2,321.55 2,321.55 2,321.55 2,321.55 0.0M
2022-10-05 2,320.70 2,320.70 2,320.70 2,320.70 0.0M
2022-10-04 2,278.20 2,278.20 2,278.20 2,278.20 0.0M
2022-10-01 2,242.80 2,242.80 2,242.80 2,242.80 0.0M
2022-09-30 2,259.61 2,259.61 2,259.61 2,259.61 0.0M
2022-09-29 2,290.68 2,290.68 2,290.68 2,290.68 0.0M
2022-09-28 2,262.68 2,262.68 2,262.68 2,262.68 0.0M
2022-09-27 2,266.03 2,266.03 2,266.03 2,266.03 0.0M
2022-09-24 2,282.43 2,282.43 2,282.43 2,282.43 0.0M
2022-09-23 2,310.01 2,310.01 2,310.01 2,310.01 0.0M
2022-09-22 2,319.38 2,319.38 2,319.38 2,319.38 0.0M
2022-09-21 2,347.08 2,347.08 2,347.08 2,347.08 0.0M
2022-09-20 2,362.73 2,362.73 2,362.73 2,362.73 0.0M
2022-09-17 2,351.36 2,351.36 2,351.36 2,351.36 0.0M
2022-09-16 2,362.55 2,362.55 2,362.55 2,362.55 0.0M
2022-09-15 2,376.39 2,376.39 2,376.39 2,376.39 0.0M
2022-09-14 2,371.46 2,371.46 2,371.46 2,371.46 0.0M
2022-09-13 2,431.58 2,431.58 2,431.58 2,431.58 0.0M
2022-09-10 2,414.97 2,414.97 2,414.97 2,414.97 0.0M
2022-09-09 2,394.85 2,394.85 2,394.85 2,394.85 0.0M
2022-09-08 2,382.57 2,382.57 2,382.57 2,382.57 0.0M
2022-09-07 2,355.88 2,355.88 2,355.88 2,355.88 0.0M
2022-09-03 2,362.63 2,362.63 2,362.63 2,362.63 0.0M
2022-09-02 2,374.44 2,374.44 2,374.44 2,374.44 0.0M
2022-09-01 2,374.05 2,374.05 2,374.05 2,374.05 0.0M
2022-08-31 2,384.62 2,384.62 2,384.62 2,384.62 0.0M
2022-08-30 2,398.45 2,398.45 2,398.45 2,398.45 0.0M
2022-08-27 2,422.02 2,422.02 2,422.02 2,422.02 0.0M
2022-08-26 2,421.65 2,421.65 2,421.65 2,421.65 0.0M
2022-08-25 2,420.75 2,420.75 2,420.75 2,420.75 0.0M
2022-08-24 2,418.12 2,418.12 2,418.12 2,418.12 0.0M
2022-08-23 2,418.22 2,418.22 2,418.22 2,418.22 0.0M
2022-08-20 2,421.07 2,421.07 2,421.07 2,421.07 0.0M
2022-08-19 2,420.03 2,420.03 2,420.03 2,420.03 0.0M
2022-08-18 2,421.29 2,421.29 2,421.29 2,421.29 0.0M
2022-08-17 2,421.12 2,421.12 2,421.12 2,421.12 0.0M
2022-08-16 2,422.13 2,422.13 2,422.13 2,422.13 0.0M
2022-08-13 2,421.18 2,421.18 2,421.18 2,421.18 0.0M
2022-08-12 2,417.20 2,417.20 2,417.20 2,417.20 0.0M
2022-08-11 2,416.67 2,416.67 2,416.67 2,416.67 0.0M
2022-08-10 2,406.11 2,406.11 2,406.11 2,406.11 0.0M
2022-08-09 2,408.15 2,408.15 2,408.15 2,408.15 0.0M
2022-08-06 2,405.16 2,405.16 2,405.16 2,405.16 0.0M
2022-08-05 2,406.20 2,406.20 2,406.20 2,406.20 0.0M
2022-08-04 2,404.83 2,404.83 2,404.83 2,404.83 0.0M
2022-08-03 2,391.19 2,391.19 2,391.19 2,391.19 0.0M
2022-08-02 2,397.86 2,397.86 2,397.86 2,397.86 0.0M
2022-07-30 2,400.45 2,400.45 2,400.45 2,400.45 0.0M
2022-07-29 2,389.60 2,389.60 2,389.60 2,389.60 0.0M
2022-07-28 2,372.27 2,372.27 2,372.27 2,372.27 0.0M
2022-07-27 2,344.38 2,344.38 2,344.38 2,344.38 0.0M
2022-07-26 2,358.70 2,358.70 2,358.70 2,358.70 0.0M
2022-07-23 2,353.66 2,353.66 2,353.66 2,353.66 0.0M
2022-07-22 2,360.49 2,360.49 2,360.49 2,360.49 0.0M
2022-07-21 2,348.49 2,348.49 2,348.49 2,348.49 0.0M
2022-07-20 2,342.62 2,342.62 2,342.62 2,342.62 0.0M
2022-07-19 2,304.38 2,304.38 2,304.38 2,304.38 0.0M
2022-07-16 2,313.44 2,313.44 2,313.44 2,313.44 0.0M
2022-07-15 2,283.66 2,283.66 2,283.66 2,283.66 0.0M
2022-07-14 2,284.30 2,284.30 2,284.30 2,284.30 0.0M
2022-07-13 2,292.65 2,292.65 2,292.65 2,292.65 0.0M
2022-07-12 2,307.94 2,307.94 2,307.94 2,307.94 0.0M
2022-07-09 2,323.14 2,323.14 2,323.14 2,323.14 0.0M
2022-07-08 2,318.06 2,318.06 2,318.06 2,318.06 0.0M
2022-07-07 2,300.32 2,300.32 2,300.32 2,300.32 0.0M
2022-07-06 2,291.02 2,291.02 2,291.02 2,291.02 0.0M
2022-07-02 2,287.99 2,287.99 2,287.99 2,287.99 0.0M
2022-07-01 2,267.92 2,267.92 2,267.92 2,267.92 0.0M
2022-06-30 2,282.88 2,282.88 2,282.88 2,282.88 0.0M
2022-06-29 2,284.80 2,284.80 2,284.80 2,284.80 0.0M
2022-06-28 2,314.90 2,314.90 2,314.90 2,314.90 0.0M
2022-06-25 2,312.15 2,312.15 2,312.15 2,312.15 0.0M
2022-06-24 2,266.76 2,266.76 2,266.76 2,266.76 0.0M
2022-06-23 2,257.37 2,257.37 2,257.37 2,257.37 0.0M
2022-06-22 2,255.54 2,255.54 2,255.54 2,255.54 0.0M
2022-06-18 2,218.07 2,218.07 2,218.07 2,218.07 0.0M
2022-06-17 2,215.01 2,215.01 2,215.01 2,215.01 0.0M
2022-06-16 2,262.10 2,262.10 2,262.10 2,262.10 0.0M
2022-06-15 2,237.03 2,237.03 2,237.03 2,237.03 0.0M
2022-06-14 2,242.07 2,242.07 2,242.07 2,242.07 0.0M
2022-06-11 2,301.93 2,301.93 2,301.93 2,301.93 0.0M
2022-06-10 2,338.10 2,338.10 2,338.10 2,338.10 0.0M
2022-06-09 2,368.34 2,368.34 2,368.34 2,368.34 0.0M
2022-06-08 2,377.91 2,377.91 2,377.91 2,377.91 0.0M
2022-06-07 2,366.80 2,366.80 2,366.80 2,366.80 0.0M
2022-06-04 2,364.44 2,364.44 2,364.44 2,364.44 0.0M
2022-06-03 2,380.47 2,380.47 2,380.47 2,380.47 0.0M
2022-06-02 2,358.60 2,358.60 2,358.60 2,358.60 0.0M
2022-06-01 2,367.37 2,367.37 2,367.37 2,367.37 0.0M
2022-05-28 2,377.07 2,377.07 2,377.07 2,377.07 0.0M
2022-05-27 2,341.98 2,341.98 2,341.98 2,341.98 0.0M
2022-05-26 2,317.11 2,317.11 2,317.11 2,317.11 0.0M
2022-05-25 2,308.17 2,308.17 2,308.17 2,308.17 0.0M
2022-05-24 2,317.35 2,317.35 2,317.35 2,317.35 0.0M
2022-05-21 2,290.66 2,290.66 2,290.66 2,290.66 0.0M
2022-05-20 2,290.99 2,290.99 2,290.99 2,290.99 0.0M
2022-05-19 2,290.86 2,290.86 2,290.86 2,290.86 0.0M
2022-05-18 2,352.93 2,352.93 2,352.93 2,352.93 0.0M
2022-05-17 2,324.63 2,324.63 2,324.63 2,324.63 0.0M
2022-05-14 2,324.86 2,324.86 2,324.86 2,324.86 0.0M
2022-05-13 2,291.61 2,291.61 2,291.61 2,291.61 0.0M
2022-05-12 2,297.89 2,297.89 2,297.89 2,297.89 0.0M
2022-05-11 2,312.92 2,312.92 2,312.92 2,312.92 0.0M
2022-05-10 2,313.46 2,313.46 2,313.46 2,313.46 0.0M
2022-05-07 2,351.27 2,351.27 2,351.27 2,351.27 0.0M
2022-05-06 2,364.32 2,364.32 2,364.32 2,364.32 0.0M
2022-05-05 2,411.43 2,411.43 2,411.43 2,411.43 0.0M
2022-05-04 2,373.60 2,373.60 2,373.60 2,373.60 0.0M
2022-05-03 2,361.74 2,361.74 2,361.74 2,361.74 0.0M
2022-04-30 2,358.16 2,358.16 2,358.16 2,358.16 0.0M
2022-04-29 2,399.45 2,399.45 2,399.45 2,399.45 0.0M
2022-04-28 2,377.53 2,377.53 2,377.53 2,377.53 0.0M
2022-04-27 2,362.93 2,362.93 2,362.93 2,362.93 0.0M
2022-04-26 2,410.72 2,410.72 2,410.72 2,410.72 0.0M
2022-04-23 2,397.44 2,397.44 2,397.44 2,397.44 0.0M
2022-04-22 2,442.71 2,442.71 2,442.71 2,442.71 0.0M
2022-04-21 2,468.08 2,468.08 2,468.08 2,468.08 0.0M
2022-04-20 2,457.10 2,457.10 2,457.10 2,457.10 0.0M
2022-04-19 2,446.10 2,446.10 2,446.10 2,446.10 0.0M
2022-04-15 2,440.27 2,440.27 2,440.27 2,440.27 0.0M
2022-04-14 2,457.73 2,457.73 2,457.73 2,457.73 0.0M
2022-04-13 2,442.16 2,442.16 2,442.16 2,442.16 0.0M
2022-04-12 2,446.07 2,446.07 2,446.07 2,446.07 0.0M
2022-04-09 2,469.69 2,469.69 2,469.69 2,469.69 0.0M
2022-04-08 2,473.48 2,473.48 2,473.48 2,473.48 0.0M
2022-04-07 2,466.10 2,466.10 2,466.10 2,466.10 0.0M
2022-04-06 2,480.16 2,480.16 2,480.16 2,480.16 0.0M
2022-04-05 2,497.16 2,497.16 2,497.16 2,497.16 0.0M
2022-04-02 2,483.08 2,483.08 2,483.08 2,483.08 0.0M
2022-04-01 2,484.78 2,484.78 2,484.78 2,484.78 0.0M
2022-03-31 2,500.51 2,500.51 2,500.51 2,500.51 0.0M
2022-03-30 2,505.99 2,505.99 2,505.99 2,505.99 0.0M
2022-03-29 2,491.97 2,491.97 2,491.97 2,491.97 0.0M
2022-03-26 2,481.81 2,481.81 2,481.81 2,481.81 0.0M
2022-03-25 2,474.72 2,474.72 2,474.72 2,474.72 0.0M
2022-03-24 2,454.99 2,454.99 2,454.99 2,454.99 0.0M
2022-03-23 2,471.24 2,471.24 2,471.24 2,471.24 0.0M
2022-03-22 2,457.06 2,457.06 2,457.06 2,457.06 0.0M
2022-03-19 2,456.17 2,456.17 2,456.17 2,456.17 0.0M
2022-03-18 2,435.19 2,435.19 2,435.19 2,435.19 0.0M
2022-03-17 2,419.27 2,419.27 2,419.27 2,419.27 0.0M
2022-03-16 2,383.44 2,383.44 2,383.44 2,383.44 0.0M
2022-03-15 2,357.13 2,357.13 2,357.13 2,357.13 0.0M
2022-03-12 2,365.62 2,365.62 2,365.62 2,365.62 0.0M
2022-03-11 2,384.74 2,384.74 2,384.74 2,384.74 0.0M
2022-03-10 2,386.90 2,386.90 2,386.90 2,386.90 0.0M
2022-03-09 2,348.32 2,348.32 2,348.32 2,348.32 0.0M
2022-03-08 2,358.05 2,358.05 2,358.05 2,358.05 0.0M
2022-03-05 2,402.75 2,402.75 2,402.75 2,402.75 0.0M
2022-03-04 2,417.82 2,417.82 2,417.82 2,417.82 0.0M
2022-03-03 2,421.24 2,421.24 2,421.24 2,421.24 0.0M
2022-03-02 2,398.98 2,398.98 2,398.98 2,398.98 0.0M
2022-03-01 2,419.74 2,419.74 2,419.74 2,419.74 0.0M
2022-02-26 2,424.79 2,424.79 2,424.79 2,424.79 0.0M
2022-02-25 2,388.04 2,388.04 2,388.04 2,388.04 0.0M
2022-02-24 2,373.47 2,373.47 2,373.47 2,373.47 0.0M
2022-02-23 2,405.31 2,405.31 2,405.31 2,405.31 0.0M
2022-02-19 2,414.97 2,414.97 2,414.97 2,414.97 0.0M
2022-02-18 2,422.76 2,422.76 2,422.76 2,422.76 0.0M
2022-02-17 2,452.51 2,452.51 2,452.51 2,452.51 0.0M
2022-02-16 2,447.95 2,447.95 2,447.95 2,447.95 0.0M
2022-02-15 2,428.05 2,428.05 2,428.05 2,428.05 0.0M
2022-02-12 2,432.57 2,432.57 2,432.57 2,432.57 0.0M
2022-02-11 2,457.28 2,457.28 2,457.28 2,457.28 0.0M
2022-02-10 2,481.98 2,481.98 2,481.98 2,481.98 0.0M
2022-02-09 2,463.99 2,463.99 2,463.99 2,463.99 0.0M
2022-02-08 2,453.62 2,453.62 2,453.62 2,453.62 0.0M
2022-02-05 2,453.36 2,453.36 2,453.36 2,453.36 0.0M
2022-02-04 2,455.51 2,455.51 2,455.51 2,455.51 0.0M
2022-02-03 2,468.81 2,468.81 2,468.81 2,468.81 0.0M
2022-02-02 2,469.80 2,469.80 2,469.80 2,469.80 0.0M
2022-02-01 2,453.11 2,453.11 2,453.11 2,453.11 0.0M
2022-01-29 2,428.64 2,428.64 2,428.64 2,428.64 0.0M
2022-01-28 2,400.20 2,400.20 2,400.20 2,400.20 0.0M
2022-01-27 2,399.87 2,399.87 2,399.87 2,399.87 0.0M
2022-01-26 2,401.02 2,401.02 2,401.02 2,401.02 0.0M
2022-01-25 2,422.25 2,422.25 2,422.25 2,422.25 0.0M
2022-01-22 2,417.04 2,417.04 2,417.04 2,417.04 0.0M
2022-01-21 2,442.78 2,442.78 2,442.78 2,442.78 0.0M
2022-01-20 2,459.75 2,459.75 2,459.75 2,459.75 0.0M
2022-01-19 2,469.82 2,469.82 2,469.82 2,469.82 0.0M
2022-01-15 2,492.55 2,492.55 2,492.55 2,492.55 0.0M
2022-01-14 2,488.84 2,488.84 2,488.84 2,488.84 0.0M
2022-01-13 2,505.56 2,505.56 2,505.56 2,505.56 0.0M
2022-01-12 2,501.12 2,501.12 2,501.12 2,501.12 0.0M
2022-01-11 2,491.17 2,491.17 2,491.17 2,491.17 0.0M
2022-01-08 2,491.15 2,491.15 2,491.15 2,491.15 0.0M
2022-01-07 2,492.88 2,492.88 2,492.88 2,492.88 0.0M
2022-01-06 2,494.29 2,494.29 2,494.29 2,494.29 0.0M
2022-01-05 2,512.05 2,512.05 2,512.05 2,512.05 0.0M
2022-01-04 2,513.17 2,513.17 2,513.17 2,513.17 0.0M
2022-01-01 2,508.22 2,508.22 2,508.22 2,508.22 0.0M