CBOE S&P 500 10% Buffered 25 Dec (SP2BF10D)

SP2BF10D
🏛️ 美国 →
3,231.50
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
2021-12-31 2,438.60 2,438.60 2,438.60 2,438.60 0.0M
2021-12-30 2,440.80 2,440.80 2,440.80 2,440.80 0.0M
2021-12-29 2,454.88 2,454.88 2,454.88 2,454.88 0.0M
2021-12-28 2,454.87 2,454.87 2,454.87 2,454.87 0.0M
2021-12-24 2,454.89 2,454.89 2,454.89 2,454.89 0.0M
2021-12-23 2,454.83 2,454.83 2,454.83 2,454.83 0.0M
2021-12-22 2,454.78 2,454.78 2,454.78 2,454.78 0.0M
2021-12-21 2,454.44 2,454.44 2,454.44 2,454.44 0.0M
2021-12-18 2,454.68 2,454.68 2,454.68 2,454.68 0.0M
2021-12-17 2,454.15 2,454.15 2,454.15 2,454.15 0.0M
2021-12-16 2,454.34 2,454.34 2,454.34 2,454.34 0.0M
2021-12-15 2,451.68 2,451.68 2,451.68 2,451.68 0.0M
2021-12-14 2,454.04 2,454.04 2,454.04 2,454.04 0.0M
2021-12-11 2,453.75 2,453.75 2,453.75 2,453.75 0.0M
2021-12-10 2,452.47 2,452.47 2,452.47 2,452.47 0.0M
2021-12-09 2,453.17 2,453.17 2,453.17 2,453.17 0.0M
2021-12-08 2,451.96 2,451.96 2,451.96 2,451.96 0.0M
2021-12-07 2,447.44 2,447.44 2,447.44 2,447.44 0.0M
2021-12-04 2,441.24 2,441.24 2,441.24 2,441.24 0.0M
2021-12-03 2,444.36 2,444.36 2,444.36 2,444.36 0.0M
2021-12-02 2,439.31 2,439.31 2,439.31 2,439.31 0.0M
2021-12-01 2,444.30 2,444.30 2,444.30 2,444.30 0.0M
2021-11-30 2,448.68 2,448.68 2,448.68 2,448.68 0.0M
2021-11-27 2,439.82 2,439.82 2,439.82 2,439.82 0.0M
2021-11-25 2,450.87 2,450.87 2,450.87 2,450.87 0.0M
2021-11-24 2,449.09 2,449.09 2,449.09 2,449.09 0.0M
2021-11-23 2,449.41 2,449.41 2,449.41 2,449.41 0.0M
2021-11-20 2,449.61 2,449.61 2,449.61 2,449.61 0.0M
2021-11-19 2,449.54 2,449.54 2,449.54 2,449.54 0.0M
2021-11-18 2,449.47 2,449.47 2,449.47 2,449.47 0.0M
2021-11-17 2,449.68 2,449.68 2,449.68 2,449.68 0.0M
2021-11-16 2,449.86 2,449.86 2,449.86 2,449.86 0.0M
2021-11-13 2,449.33 2,449.33 2,449.33 2,449.33 0.0M
2021-11-12 2,446.84 2,446.84 2,446.84 2,446.84 0.0M
2021-11-11 2,446.32 2,446.32 2,446.32 2,446.32 0.0M
2021-11-10 2,446.65 2,446.65 2,446.65 2,446.65 0.0M
2021-11-09 2,447.20 2,447.20 2,447.20 2,447.20 0.0M
2021-11-06 2,447.32 2,447.32 2,447.32 2,447.32 0.0M
2021-11-05 2,447.35 2,447.35 2,447.35 2,447.35 0.0M
2021-11-04 2,446.53 2,446.53 2,446.53 2,446.53 0.0M
2021-11-03 2,445.43 2,445.43 2,445.43 2,445.43 0.0M
2021-11-02 2,443.96 2,443.96 2,443.96 2,443.96 0.0M
2021-10-30 2,444.14 2,444.14 2,444.14 2,444.14 0.0M
2021-10-29 2,442.04 2,442.04 2,442.04 2,442.04 0.0M
2021-10-28 2,440.48 2,440.48 2,440.48 2,440.48 0.0M
2021-10-27 2,442.57 2,442.57 2,442.57 2,442.57 0.0M
2021-10-26 2,442.48 2,442.48 2,442.48 2,442.48 0.0M
2021-10-23 2,440.23 2,440.23 2,440.23 2,440.23 0.0M
2021-10-22 2,441.24 2,441.24 2,441.24 2,441.24 0.0M
2021-10-21 2,439.92 2,439.92 2,439.92 2,439.92 0.0M
2021-10-20 2,438.92 2,438.92 2,438.92 2,438.92 0.0M
2021-10-19 2,436.52 2,436.52 2,436.52 2,436.52 0.0M
2021-10-16 2,435.24 2,435.24 2,435.24 2,435.24 0.0M
2021-10-15 2,432.49 2,432.49 2,432.49 2,432.49 0.0M
2021-10-14 2,424.09 2,424.09 2,424.09 2,424.09 0.0M
2021-10-13 2,419.90 2,419.90 2,419.90 2,419.90 0.0M
2021-10-12 2,420.40 2,420.40 2,420.40 2,420.40 0.0M
2021-10-09 2,423.34 2,423.34 2,423.34 2,423.34 0.0M
2021-10-08 2,423.08 2,423.08 2,423.08 2,423.08 0.0M
2021-10-07 2,417.87 2,417.87 2,417.87 2,417.87 0.0M
2021-10-06 2,415.12 2,415.12 2,415.12 2,415.12 0.0M
2021-10-05 2,409.31 2,409.31 2,409.31 2,409.31 0.0M
2021-10-02 2,414.93 2,414.93 2,414.93 2,414.93 0.0M
2021-10-01 2,408.80 2,408.80 2,408.80 2,408.80 0.0M
2021-09-30 2,413.97 2,413.97 2,413.97 2,413.97 0.0M
2021-09-29 2,411.16 2,411.16 2,411.16 2,411.16 0.0M
2021-09-28 2,423.94 2,423.94 2,423.94 2,423.94 0.0M
2021-09-25 2,425.23 2,425.23 2,425.23 2,425.23 0.0M
2021-09-24 2,423.12 2,423.12 2,423.12 2,423.12 0.0M
2021-09-23 2,415.57 2,415.57 2,415.57 2,415.57 0.0M
2021-09-22 2,405.85 2,405.85 2,405.85 2,405.85 0.0M
2021-09-21 2,403.79 2,403.79 2,403.79 2,403.79 0.0M
2021-09-18 2,416.23 2,416.23 2,416.23 2,416.23 0.0M
2021-09-17 2,422.28 2,422.28 2,422.28 2,422.28 0.0M
2021-09-16 2,423.44 2,423.44 2,423.44 2,423.44 0.0M
2021-09-15 2,418.74 2,418.74 2,418.74 2,418.74 0.0M
2021-09-14 2,420.60 2,420.60 2,420.60 2,420.60 0.0M
2021-09-11 2,417.06 2,417.06 2,417.06 2,417.06 0.0M
2021-09-10 2,420.69 2,420.69 2,420.69 2,420.69 0.0M
2021-09-09 2,422.70 2,422.70 2,422.70 2,422.70 0.0M
2021-09-08 2,422.98 2,422.98 2,422.98 2,422.98 0.0M
2021-09-04 2,425.11 2,425.11 2,425.11 2,425.11 0.0M
2021-09-03 2,425.23 2,425.23 2,425.23 2,425.23 0.0M
2021-09-02 2,424.63 2,424.63 2,424.63 2,424.63 0.0M
2021-09-01 2,423.35 2,423.35 2,423.35 2,423.35 0.0M
2021-08-31 2,423.64 2,423.64 2,423.64 2,423.64 0.0M
2021-08-28 2,421.34 2,421.34 2,421.34 2,421.34 0.0M
2021-08-27 2,416.47 2,416.47 2,416.47 2,416.47 0.0M
2021-08-26 2,420.19 2,420.19 2,420.19 2,420.19 0.0M
2021-08-25 2,418.15 2,418.15 2,418.15 2,418.15 0.0M
2021-08-24 2,418.19 2,418.19 2,418.19 2,418.19 0.0M
2021-08-21 2,411.72 2,411.72 2,411.72 2,411.72 0.0M
2021-08-20 2,404.73 2,404.73 2,404.73 2,404.73 0.0M
2021-08-19 2,404.33 2,404.33 2,404.33 2,404.33 0.0M
2021-08-18 2,413.28 2,413.28 2,413.28 2,413.28 0.0M
2021-08-17 2,417.49 2,417.49 2,417.49 2,417.49 0.0M
2021-08-14 2,417.18 2,417.18 2,417.18 2,417.18 0.0M
2021-08-13 2,416.63 2,416.63 2,416.63 2,416.63 0.0M
2021-08-12 2,413.59 2,413.59 2,413.59 2,413.59 0.0M
2021-08-11 2,411.28 2,411.28 2,411.28 2,411.28 0.0M
2021-08-10 2,411.36 2,411.36 2,411.36 2,411.36 0.0M
2021-08-07 2,412.36 2,412.36 2,412.36 2,412.36 0.0M
2021-08-06 2,409.69 2,409.69 2,409.69 2,409.69 0.0M
2021-08-05 2,406.23 2,406.23 2,406.23 2,406.23 0.0M
2021-08-04 2,406.86 2,406.86 2,406.86 2,406.86 0.0M
2021-08-03 2,402.49 2,402.49 2,402.49 2,402.49 0.0M
2021-07-31 2,404.84 2,404.84 2,404.84 2,404.84 0.0M
2021-07-30 2,405.31 2,405.31 2,405.31 2,405.31 0.0M
2021-07-29 2,403.65 2,403.65 2,403.65 2,403.65 0.0M
2021-07-28 2,402.11 2,402.11 2,402.11 2,402.11 0.0M
2021-07-27 2,406.19 2,406.19 2,406.19 2,406.19 0.0M
2021-07-24 2,404.81 2,404.81 2,404.81 2,404.81 0.0M
2021-07-23 2,401.42 2,401.42 2,401.42 2,401.42 0.0M
2021-07-22 2,400.07 2,400.07 2,400.07 2,400.07 0.0M
2021-07-21 2,393.39 2,393.39 2,393.39 2,393.39 0.0M
2021-07-20 2,382.83 2,382.83 2,382.83 2,382.83 0.0M
2021-07-17 2,392.64 2,392.64 2,392.64 2,392.64 0.0M
2021-07-16 2,398.56 2,398.56 2,398.56 2,398.56 0.0M
2021-07-15 2,401.34 2,401.34 2,401.34 2,401.34 0.0M
2021-07-14 2,399.53 2,399.53 2,399.53 2,399.53 0.0M
2021-07-13 2,402.74 2,402.74 2,402.74 2,402.74 0.0M
2021-07-10 2,401.03 2,401.03 2,401.03 2,401.03 0.0M
2021-07-09 2,393.42 2,393.42 2,393.42 2,393.42 0.0M
2021-07-08 2,399.40 2,399.40 2,399.40 2,399.40 0.0M
2021-07-07 2,398.31 2,398.31 2,398.31 2,398.31 0.0M
2021-07-03 2,400.23 2,400.23 2,400.23 2,400.23 0.0M
2021-07-02 2,396.90 2,396.90 2,396.90 2,396.90 0.0M
2021-07-01 2,393.69 2,393.69 2,393.69 2,393.69 0.0M
2021-06-30 2,393.99 2,393.99 2,393.99 2,393.99 0.0M
2021-06-29 2,394.48 2,394.48 2,394.48 2,394.48 0.0M
2021-06-26 2,392.88 2,392.88 2,392.88 2,392.88 0.0M
2021-06-25 2,391.39 2,391.39 2,391.39 2,391.39 0.0M
2021-06-24 2,387.91 2,387.91 2,387.91 2,387.91 0.0M
2021-06-23 2,386.51 2,386.51 2,386.51 2,386.51 0.0M
2021-06-22 2,381.43 2,381.43 2,381.43 2,381.43 0.0M
2021-06-19 2,366.56 2,366.56 2,366.56 2,366.56 0.0M
2021-06-18 2,379.18 2,379.18 2,379.18 2,379.18 0.0M
2021-06-17 2,378.13 2,378.13 2,378.13 2,378.13 0.0M
2021-06-16 2,383.22 2,383.22 2,383.22 2,383.22 0.0M
2021-06-15 2,384.29 2,384.29 2,384.29 2,384.29 0.0M
2021-06-12 2,383.78 2,383.78 2,383.78 2,383.78 0.0M
2021-06-11 2,381.46 2,381.46 2,381.46 2,381.46 0.0M
2021-06-10 2,374.91 2,374.91 2,374.91 2,374.91 0.0M
2021-06-09 2,375.94 2,375.94 2,375.94 2,375.94 0.0M
2021-06-08 2,376.34 2,376.34 2,376.34 2,376.34 0.0M
2021-06-05 2,375.11 2,375.11 2,375.11 2,375.11 0.0M
2021-06-04 2,367.29 2,367.29 2,367.29 2,367.29 0.0M
2021-06-03 2,370.74 2,370.74 2,370.74 2,370.74 0.0M
2021-06-02 2,370.14 2,370.14 2,370.14 2,370.14 0.0M
2021-05-29 2,372.08 2,372.08 2,372.08 2,372.08 0.0M
2021-05-28 2,371.96 2,371.96 2,371.96 2,371.96 0.0M
2021-05-27 2,366.53 2,366.53 2,366.53 2,366.53 0.0M
2021-05-26 2,362.31 2,362.31 2,362.31 2,362.31 0.0M
2021-05-25 2,364.68 2,364.68 2,364.68 2,364.68 0.0M
2021-05-22 2,353.97 2,353.97 2,353.97 2,353.97 0.0M
2021-05-21 2,351.55 2,351.55 2,351.55 2,351.55 0.0M
2021-05-20 2,341.02 2,341.02 2,341.02 2,341.02 0.0M
2021-05-19 2,345.02 2,345.02 2,345.02 2,345.02 0.0M
2021-05-18 2,354.90 2,354.90 2,354.90 2,354.90 0.0M
2021-05-15 2,359.46 2,359.46 2,359.46 2,359.46 0.0M
2021-05-14 2,339.84 2,339.84 2,339.84 2,339.84 0.0M
2021-05-13 2,324.72 2,324.72 2,324.72 2,324.72 0.0M
2021-05-12 2,346.51 2,346.51 2,346.51 2,346.51 0.0M
2021-05-11 2,357.88 2,357.88 2,357.88 2,357.88 0.0M
2021-05-08 2,367.69 2,367.69 2,367.69 2,367.69 0.0M
2021-05-07 2,360.36 2,360.36 2,360.36 2,360.36 0.0M
2021-05-06 2,353.50 2,353.50 2,353.50 2,353.50 0.0M
2021-05-05 2,351.22 2,351.22 2,351.22 2,351.22 0.0M
2021-05-04 2,357.57 2,357.57 2,357.57 2,357.57 0.0M
2021-05-01 2,355.72 2,355.72 2,355.72 2,355.72 0.0M
2021-04-30 2,359.92 2,359.92 2,359.92 2,359.92 0.0M
2021-04-29 2,357.28 2,357.28 2,357.28 2,357.28 0.0M
2021-04-28 2,356.81 2,356.81 2,356.81 2,356.81 0.0M
2021-04-27 2,357.13 2,357.13 2,357.13 2,357.13 0.0M
2021-04-24 2,353.81 2,353.81 2,353.81 2,353.81 0.0M
2021-04-23 2,345.30 2,345.30 2,345.30 2,345.30 0.0M
2021-04-22 2,352.85 2,352.85 2,352.85 2,352.85 0.0M
2021-04-21 2,344.95 2,344.95 2,344.95 2,344.95 0.0M
2021-04-20 2,352.76 2,352.76 2,352.76 2,352.76 0.0M
2021-04-17 2,355.21 2,355.21 2,355.21 2,355.21 0.0M
2021-04-16 2,354.22 2,354.22 2,354.22 2,354.22 0.0M
2021-04-15 2,347.16 2,347.16 2,347.16 2,347.16 0.0M
2021-04-14 2,348.56 2,348.56 2,348.56 2,348.56 0.0M
2021-04-13 2,346.15 2,346.15 2,346.15 2,346.15 0.0M
2021-04-10 2,344.32 2,344.32 2,344.32 2,344.32 0.0M
2021-04-09 2,341.67 2,341.67 2,341.67 2,341.67 0.0M
2021-04-08 2,338.80 2,338.80 2,338.80 2,338.80 0.0M
2021-04-07 2,335.63 2,335.63 2,335.63 2,335.63 0.0M
2021-04-06 2,336.40 2,336.40 2,336.40 2,336.40 0.0M
2021-04-02 2,326.32 2,326.32 2,326.32 2,326.32 0.0M
2021-04-01 2,313.66 2,313.66 2,313.66 2,313.66 0.0M
2021-03-31 2,309.40 2,309.40 2,309.40 2,309.40 0.0M
2021-03-30 2,309.23 2,309.23 2,309.23 2,309.23 0.0M
2021-03-27 2,309.58 2,309.58 2,309.58 2,309.58 0.0M
2021-03-26 2,293.30 2,293.30 2,293.30 2,293.30 0.0M
2021-03-25 2,284.59 2,284.59 2,284.59 2,284.59 0.0M
2021-03-24 2,291.71 2,291.71 2,291.71 2,291.71 0.0M
2021-03-23 2,296.89 2,296.89 2,296.89 2,296.89 0.0M
2021-03-20 2,282.17 2,282.17 2,282.17 2,282.17 0.0M
2021-03-19 2,284.75 2,284.75 2,284.75 2,284.75 0.0M
2021-03-18 2,298.79 2,298.79 2,298.79 2,298.79 0.0M
2021-03-17 2,294.32 2,294.32 2,294.32 2,294.32 0.0M
2021-03-16 2,293.55 2,293.55 2,293.55 2,293.55 0.0M
2021-03-13 2,286.41 2,286.41 2,286.41 2,286.41 0.0M
2021-03-12 2,284.27 2,284.27 2,284.27 2,284.27 0.0M
2021-03-11 2,276.59 2,276.59 2,276.59 2,276.59 0.0M
2021-03-10 2,266.97 2,266.97 2,266.97 2,266.97 0.0M
2021-03-09 2,257.02 2,257.02 2,257.02 2,257.02 0.0M
2021-03-06 2,279.63 2,279.63 2,279.63 2,279.63 0.0M
2021-03-05 2,225.95 2,225.95 2,225.95 2,225.95 0.0M
2021-03-04 2,246.41 2,246.41 2,246.41 2,246.41 0.0M
2021-03-03 2,263.56 2,263.56 2,263.56 2,263.56 0.0M
2021-03-02 2,270.19 2,270.19 2,270.19 2,270.19 0.0M
2021-02-27 2,239.54 2,239.54 2,239.54 2,239.54 0.0M
2021-02-26 2,243.87 2,243.87 2,243.87 2,243.87 0.0M
2021-02-25 2,273.79 2,273.79 2,273.79 2,273.79 0.0M
2021-02-24 2,259.21 2,259.21 2,259.21 2,259.21 0.0M
2021-02-23 2,256.79 2,256.79 2,256.79 2,256.79 0.0M
2021-02-20 2,262.87 2,262.87 2,262.87 2,262.87 0.0M
2021-02-19 2,263.45 2,263.45 2,263.45 2,263.45 0.0M
2021-02-18 2,267.37 2,267.37 2,267.37 2,267.37 0.0M
2021-02-17 2,266.86 2,266.86 2,266.86 2,266.86 0.0M
2021-02-13 2,270.94 2,270.94 2,270.94 2,270.94 0.0M
2021-02-12 2,264.16 2,264.16 2,264.16 2,264.16 0.0M
2021-02-11 2,263.48 2,263.48 2,263.48 2,263.48 0.0M
2021-02-10 2,265.24 2,265.24 2,265.24 2,265.24 0.0M
2021-02-09 2,266.10 2,266.10 2,266.10 2,266.10 0.0M
2021-02-06 2,259.66 2,259.66 2,259.66 2,259.66 0.0M
2021-02-05 2,256.86 2,256.86 2,256.86 2,256.86 0.0M
2021-02-04 2,231.80 2,231.80 2,231.80 2,231.80 0.0M
2021-02-03 2,242.17 2,242.17 2,242.17 2,242.17 0.0M
2021-02-02 2,217.68 2,217.68 2,217.68 2,217.68 0.0M
2021-01-30 2,199.03 2,199.03 2,199.03 2,199.03 0.0M
2021-01-29 2,219.21 2,219.21 2,219.21 2,219.21 0.0M
2021-01-28 2,187.79 2,187.79 2,187.79 2,187.79 0.0M
2021-01-27 2,251.36 2,251.36 2,251.36 2,251.36 0.0M
2021-01-26 2,251.82 2,251.82 2,251.82 2,251.82 0.0M
2021-01-23 2,250.26 2,250.26 2,250.26 2,250.26 0.0M
2021-01-22 2,254.59 2,254.59 2,254.59 2,254.59 0.0M
2021-01-21 2,255.36 2,255.36 2,255.36 2,255.36 0.0M
2021-01-20 2,239.54 2,239.54 2,239.54 2,239.54 0.0M
2021-01-16 2,226.36 2,226.36 2,226.36 2,226.36 0.0M
2021-01-15 2,239.39 2,239.39 2,239.39 2,239.39 0.0M
2021-01-14 2,244.53 2,244.53 2,244.53 2,244.53 0.0M
2021-01-13 2,246.13 2,246.13 2,246.13 2,246.13 0.0M
2021-01-12 2,239.40 2,239.40 2,239.40 2,239.40 0.0M
2021-01-09 2,245.23 2,245.23 2,245.23 2,245.23 0.0M
2021-01-08 2,244.74 2,244.74 2,244.74 2,244.74 0.0M
2021-01-07 2,225.47 2,225.47 2,225.47 2,225.47 0.0M
2021-01-06 2,217.51 2,217.51 2,217.51 2,217.51 0.0M
2021-01-05 2,208.43 2,208.43 2,208.43 2,208.43 0.0M
2021-01-01 2,233.76 2,233.76 2,233.76 2,233.76 0.0M