CBOE S&P 500 10% Buffered 75 Dec (SP7BF10D)

SP7BF10D
🏛️ 美国 →
2,936.14
最后更新: 2025-10-01
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
2025-10-01 2,927.87 2,937.54 2,927.12 2,936.14 0.0M
2025-09-30 2,927.48 2,933.86 2,924.72 2,933.24 0.0M
2025-09-29 2,929.76 2,931.34 2,925.28 2,928.20 0.0M
2025-09-26 2,917.76 2,925.17 2,915.01 2,925.02 0.0M
2025-09-25 2,912.12 2,917.74 2,907.12 2,914.79 0.0M
2025-09-24 2,925.00 2,925.15 2,915.74 2,919.49 0.0M
2025-09-22 2,923.65 2,930.22 2,922.85 2,929.75 0.0M
2025-09-19 2,922.90 2,925.84 2,918.72 2,924.82 0.0M
2025-09-18 2,915.03 2,918.19 2,903.23 2,913.92 0.0M
2025-09-17 2,917.60 2,917.60 2,912.40 2,913.32 0.0M
2025-09-16 2,916.07 2,917.26 2,913.26 2,916.01 0.0M
2025-09-13 2,909.84 2,913.33 2,908.89 2,909.97 0.0M
2025-09-12 2,903.71 2,910.90 2,902.20 2,910.08 0.0M
2025-09-11 2,900.20 2,903.79 2,894.93 2,898.57 0.0M
2025-09-10 2,891.11 2,895.74 2,887.07 2,894.42 0.0M
2025-09-09 2,889.22 2,893.10 2,887.11 2,890.14 0.0M
2025-09-07 2,896.17 2,885.78 2,885.78 2,885.78 0.0M
2025-09-06 2,896.17 2,897.26 2,875.40 2,885.78 0.0M
2025-09-05 2,879.05 2,890.32 2,876.84 2,890.10 0.0M
2025-09-04 2,874.01 2,877.75 2,868.28 2,876.96 0.0M
2025-09-03 2,854.91 2,867.77 2,851.97 2,867.70 0.0M
2025-08-30 2,884.27 2,884.77 2,873.51 2,878.36 0.0M
2025-08-29 2,885.56 2,889.09 2,878.98 2,887.52 0.0M
2025-08-28 2,876.33 2,883.39 2,876.33 2,881.82 0.0M
2025-08-27 2,869.95 2,879.31 2,869.10 2,878.85 0.0M
2025-08-26 2,875.24 2,878.63 2,871.23 2,871.37 0.0M
2025-08-23 2,856.23 2,880.74 2,856.23 2,878.10 0.0M
2025-08-22 2,850.70 2,858.06 2,846.68 2,851.93 0.0M
2025-08-21 2,859.98 2,860.84 2,843.86 2,858.27 0.0M
2025-08-20 2,870.69 2,873.27 2,858.85 2,862.27 0.0M
2025-08-19 2,869.52 2,872.17 2,867.72 2,870.81 0.0M
2025-08-16 2,875.33 2,875.69 2,867.53 2,869.53 0.0M
2025-08-15 2,867.62 2,874.80 2,866.65 2,873.36 0.0M
2025-08-14 2,872.85 2,875.83 2,867.48 2,872.73 0.0M
2025-08-13 2,857.23 2,868.07 2,852.77 2,868.02 0.0M
2025-08-12 2,853.35 2,858.16 2,846.66 2,849.47 0.0M
2025-08-10 2,845.70 2,852.82 2,852.82 2,852.82 0.0M
2025-08-09 2,845.70 2,854.04 2,844.10 2,852.82 0.0M
2025-08-08 2,848.90 2,851.81 2,830.22 2,839.04 0.0M
2025-08-07 2,828.73 2,842.16 2,827.90 2,839.88 0.0M
2025-08-06 2,836.38 2,839.77 2,823.88 2,827.07 0.0M
2025-08-05 2,821.65 2,835.71 2,821.65 2,835.48 0.0M
2025-08-02 2,818.75 2,819.14 2,801.66 2,808.30 0.0M
2025-08-01 2,855.21 2,858.55 2,835.18 2,838.59 0.0M
2025-07-31 2,845.94 2,852.06 2,836.27 2,844.90 0.0M
2025-07-30 2,854.72 2,854.72 2,843.07 2,845.21 0.0M
2025-07-29 2,851.23 2,851.51 2,845.69 2,849.70 0.0M
2025-07-26 2,842.97 2,849.53 2,842.25 2,847.92 0.0M
2025-07-25 2,842.64 2,845.22 2,839.91 2,840.76 0.0M
2025-07-24 2,830.88 2,839.34 2,828.13 2,839.22 0.0M
2025-07-23 2,823.72 2,827.54 2,817.59 2,825.60 0.0M
2025-07-22 2,825.83 2,832.20 2,823.42 2,824.38 0.0M
2025-07-19 2,824.87 2,825.81 2,818.33 2,821.42 0.0M
2025-07-18 2,812.17 2,823.17 2,811.89 2,821.25 0.0M
2025-07-17 2,810.68 2,812.87 2,793.13 2,811.43 0.0M
2025-07-16 2,820.78 2,820.96 2,805.67 2,805.82 0.0M
2025-07-15 2,807.72 2,813.61 2,804.25 2,812.13 0.0M
2025-07-14 2,807.50 2,809.37 2,809.37 2,809.37 0.0M
2025-07-12 2,807.50 2,812.57 2,803.15 2,809.37 0.0M
2025-07-11 2,810.85 2,817.44 2,807.23 2,814.96 0.0M
2025-07-10 2,807.66 2,812.07 2,801.83 2,809.84 0.0M
2025-07-09 2,801.16 2,804.58 2,797.77 2,800.03 0.0M
2025-07-08 2,807.44 2,807.45 2,791.49 2,799.71 0.0M
2025-07-04 2,805.50 2,813.33 2,805.43 2,811.86 0.0M
2025-07-03 2,790.22 2,798.19 2,788.14 2,798.06 0.0M
2025-07-02 2,787.57 2,794.41 2,785.11 2,790.87 0.0M
2025-07-01 2,789.70 2,794.81 2,784.64 2,791.47 0.0M
2025-06-28 2,780.03 2,787.41 2,772.70 2,784.11 0.0M
2025-06-27 2,769.09 2,777.79 2,766.80 2,775.90 0.0M
2025-06-26 2,766.17 2,766.95 2,758.85 2,762.49 0.0M
2025-06-25 2,754.45 2,764.72 2,752.88 2,761.67 0.0M
2025-06-24 2,723.90 2,742.89 2,716.50 2,741.60 0.0M
2025-06-21 2,737.24 2,740.20 2,720.12 2,724.22 0.0M
2025-06-19 2,729.47 2,739.20 2,726.52 2,728.51 0.0M
2025-06-18 2,737.19 2,739.93 2,725.89 2,727.89 0.0M
2025-06-17 2,737.66 2,748.09 2,737.66 2,742.96 0.0M
2025-06-14 2,732.08 2,740.19 2,720.52 2,725.12 0.0M
2025-06-13 2,735.58 2,745.21 2,733.53 2,745.09 0.0M
2025-06-12 2,746.98 2,749.72 2,733.00 2,739.14 0.0M
2025-06-11 2,737.75 2,745.14 2,733.83 2,743.96 0.0M
2025-06-10 2,735.61 2,739.56 2,731.86 2,734.24 0.0M
2025-06-07 2,732.03 2,738.42 2,727.34 2,733.03 0.0M
2025-06-06 2,728.96 2,732.75 2,709.89 2,714.90 0.0M
2025-06-05 2,727.18 2,729.71 2,722.59 2,723.63 0.0M
2025-06-04 2,715.48 2,726.99 2,712.15 2,724.04 0.0M
2025-06-03 2,701.80 2,714.29 2,691.67 2,713.95 0.0M
2025-05-31 2,700.44 2,708.87 2,685.67 2,705.34 0.0M
2025-05-30 2,712.94 2,712.95 2,694.33 2,705.71 0.0M
2025-05-29 2,710.78 2,713.30 2,697.19 2,699.05 0.0M
2025-05-28 2,693.64 2,708.82 2,688.61 2,708.01 0.0M
2025-05-24 2,661.54 2,679.70 2,661.54 2,671.33 0.0M
2025-05-23 2,682.04 2,694.14 2,678.36 2,682.94 0.0M
2025-05-22 2,702.08 2,712.62 2,680.06 2,683.92 0.0M
2025-05-21 2,714.86 2,715.85 2,703.87 2,712.84 0.0M
2025-05-20 2,700.64 2,720.22 2,699.80 2,719.17 0.0M
2025-05-17 2,707.84 2,717.53 2,703.55 2,717.53 0.0M
2025-05-16 2,690.97 2,707.45 2,690.17 2,705.18 0.0M
2025-05-15 2,700.83 2,702.37 2,692.52 2,697.39 0.0M
2025-05-14 2,685.21 2,702.68 2,685.00 2,696.56 0.0M
2025-05-13 2,675.30 2,684.02 2,665.93 2,683.76 0.0M
2025-05-10 2,634.30 2,635.66 2,621.52 2,626.20 0.0M
2025-05-09 2,628.09 2,643.10 2,617.25 2,626.89 0.0M
2025-05-08 2,609.50 2,621.82 2,598.50 2,615.28 0.0M
2025-05-07 2,604.34 2,620.07 2,600.79 2,606.18 0.0M
2025-05-06 2,619.33 2,631.10 2,616.06 2,620.81 0.0M
2025-05-03 2,622.70 2,635.58 2,617.17 2,631.22 0.0M
2025-05-02 2,610.71 2,621.16 2,602.84 2,603.93 0.0M
2025-05-01 2,567.04 2,597.85 2,552.66 2,593.87 0.0M
2025-04-30 2,577.96 2,596.56 2,577.92 2,592.33 0.0M
2025-04-29 2,587.60 2,592.25 2,565.32 2,583.66 0.0M
2025-04-26 2,571.35 2,584.19 2,561.90 2,583.35 0.0M
2025-04-25 2,538.24 2,571.74 2,536.69 2,570.31 0.0M
2025-04-24 2,550.58 2,565.27 2,530.37 2,535.92 0.0M
2025-04-23 2,484.71 2,515.84 2,484.71 2,509.45 0.0M
2025-04-22 2,490.88 2,490.88 2,448.75 2,466.89 0.0M
2025-04-18 2,508.97 2,520.63 2,496.88 2,506.71 0.0M
2025-04-17 2,522.12 2,531.52 2,484.21 2,501.73 0.0M
2025-04-16 2,545.07 2,556.87 2,537.28 2,540.08 0.0M
2025-04-15 2,556.05 2,557.47 2,524.75 2,541.87 0.0M
2025-04-12 2,490.09 2,530.03 2,477.84 2,523.93 0.0M
2025-04-11 2,518.76 2,521.63 2,441.04 2,494.10 0.0M
2025-04-10 2,394.95 2,565.51 2,388.43 2,557.37 0.0M
2025-04-09 2,489.67 2,500.54 2,376.00 2,404.35 0.0M
2025-04-08 2,376.14 2,491.94 2,352.59 2,430.79 0.0M
2025-04-05 2,497.09 2,498.22 2,434.00 2,434.51 0.0M
2025-04-04 2,569.21 2,572.45 2,539.24 2,540.52 0.0M
2025-04-03 2,597.53 2,636.09 2,597.29 2,627.61 0.0M
2025-04-02 2,602.94 2,621.84 2,592.65 2,615.77 0.0M
2025-04-01 2,581.43 2,614.33 2,571.27 2,608.74 0.0M
2025-03-29 2,630.21 2,633.06 2,597.91 2,599.90 0.0M
2025-03-28 2,635.75 2,647.09 2,628.36 2,635.23 0.0M
2025-03-27 2,659.86 2,662.57 2,635.12 2,640.70 0.0M
2025-03-26 2,661.24 2,663.69 2,655.47 2,660.43 0.0M
2025-03-25 2,645.62 2,659.69 2,645.39 2,657.20 0.0M
2025-03-22 2,612.75 2,628.10 2,607.28 2,627.25 0.0M
2025-03-21 2,616.25 2,639.97 2,615.96 2,625.16 0.0M
2025-03-20 2,617.45 2,641.25 2,613.59 2,628.81 0.0M
2025-03-19 2,621.13 2,622.31 2,605.43 2,611.30 0.0M
2025-03-18 2,615.52 2,637.44 2,615.52 2,628.95 0.0M
2025-03-15 2,596.45 2,618.78 2,594.60 2,616.46 0.0M
2025-03-14 2,598.64 2,603.43 2,573.74 2,580.33 0.0M
2025-03-13 2,610.61 2,615.14 2,584.89 2,602.61 0.0M
2025-03-12 2,601.22 2,611.90 2,578.00 2,592.07 0.0M
2025-03-11 2,627.14 2,630.94 2,588.04 2,604.55 0.0M
2025-03-08 2,638.63 2,655.80 2,619.40 2,651.86 0.0M
2025-03-07 2,649.54 2,663.15 2,632.24 2,641.44 0.0M
2025-03-06 2,655.01 2,678.26 2,642.38 2,672.72 0.0M
2025-03-05 2,658.77 2,679.73 2,637.10 2,653.47 0.0M
2025-03-04 2,708.35 2,712.98 2,661.19 2,673.78 0.0M
2025-03-01 2,677.01 2,705.25 2,670.05 2,703.40 0.0M
2025-02-28 2,713.65 2,715.49 2,677.21 2,677.41 0.0M
2025-02-27 2,707.22 2,718.99 2,697.13 2,704.39 0.0M
2025-02-26 2,710.92 2,712.99 2,689.66 2,704.25 0.0M
2025-02-25 2,724.64 2,726.99 2,708.00 2,710.79 0.0M
2025-02-22 2,743.88 2,744.53 2,716.08 2,718.25 0.0M
2025-02-21 2,748.00 2,748.00 2,735.85 2,745.25 0.0M
2025-02-20 2,744.14 2,752.02 2,742.71 2,751.27 0.0M
2025-02-19 2,745.45 2,747.69 2,739.79 2,747.57 0.0M
2025-02-15 2,744.67 2,746.13 2,741.22 2,742.88 0.0M
2025-02-14 2,731.09 2,743.24 2,727.47 2,742.74 0.0M
2025-02-13 2,715.51 2,730.85 2,714.57 2,727.85 0.0M
2025-02-12 2,726.13 2,733.35 2,725.28 2,731.15 0.0M
2025-02-11 2,727.75 2,732.36 2,724.92 2,730.17 0.0M
2025-02-08 2,735.45 2,738.43 2,717.69 2,719.75 0.0M
2025-02-07 2,731.24 2,733.87 2,724.19 2,733.37 0.0M
2025-02-06 2,718.44 2,728.10 2,712.94 2,727.90 0.0M
2025-02-05 2,709.96 2,722.51 2,708.87 2,721.34 0.0M
2025-02-04 2,695.09 2,716.80 2,688.85 2,709.26 0.0M
2025-02-01 2,734.99 2,740.09 2,717.65 2,720.86 0.0M
2025-01-31 2,725.39 2,732.36 2,717.35 2,727.68 0.0M
2025-01-30 2,723.92 2,725.60 2,713.61 2,720.75 0.0M
2025-01-29 2,716.48 2,728.38 2,707.52 2,726.53 0.0M
2025-01-28 2,701.27 2,713.28 2,701.27 2,712.99 0.0M
2025-01-25 2,738.71 2,740.26 2,731.56 2,734.45 0.0M
2025-01-24 2,727.89 2,738.24 2,727.88 2,737.97 0.0M
2025-01-23 2,728.49 2,733.69 2,728.10 2,729.73 0.0M
2025-01-22 2,715.56 2,722.22 2,710.82 2,721.61 0.0M
2025-01-18 2,706.88 2,711.88 2,703.52 2,707.38 0.0M
2025-01-17 2,698.14 2,700.05 2,690.32 2,691.74 0.0M
2025-01-16 2,688.52 2,698.45 2,685.56 2,695.71 0.0M
2025-01-15 2,670.45 2,673.82 2,654.62 2,666.56 0.0M
2025-01-14 2,645.99 2,664.97 2,645.01 2,664.18 0.0M
2025-01-11 2,673.34 2,673.82 2,654.44 2,660.25 0.0M
2025-01-09 2,681.20 2,688.17 2,672.32 2,684.65 0.0M
2025-01-08 2,707.31 2,707.77 2,677.25 2,683.39 0.0M
2025-01-07 2,705.44 2,712.60 2,696.67 2,701.15 0.0M
2025-01-04 2,680.08 2,694.20 2,677.18 2,692.75 0.0M
2025-01-03 2,684.15 2,689.34 2,659.49 2,671.19 0.0M
2025-01-01 2,685.98 2,687.79 2,671.07 2,675.44 0.0M