CBOE S&P 500 10% Buffered Dec (SPBUF10D)

SPBUF10D
🏛️ 美国 →
3,082.35
最后更新: 2025-10-02
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 2,503.57 2,503.57 2,503.57 2,503.57 0.0M
2023-12-29 2,508.98 2,508.98 2,508.98 2,508.98 0.0M
2023-12-28 2,508.45 2,508.45 2,508.45 2,508.45 0.0M
2023-12-27 2,517.19 2,517.19 2,517.19 2,517.19 0.0M
2023-12-23 2,515.85 2,515.85 2,515.85 2,515.85 0.0M
2023-12-22 2,515.46 2,515.46 2,515.46 2,515.46 0.0M
2023-12-21 2,514.55 2,514.55 2,514.55 2,514.55 0.0M
2023-12-20 2,514.84 2,514.84 2,514.84 2,514.84 0.0M
2023-12-19 2,514.30 2,514.30 2,514.30 2,514.30 0.0M
2023-12-16 2,512.85 2,512.85 2,512.85 2,512.85 0.0M
2023-12-15 2,510.68 2,510.68 2,510.68 2,510.68 0.0M
2023-12-14 2,511.67 2,511.67 2,511.67 2,511.67 0.0M
2023-12-13 2,506.67 2,506.67 2,506.67 2,506.67 0.0M
2023-12-12 2,501.02 2,501.02 2,501.02 2,501.02 0.0M
2023-12-09 2,495.54 2,495.54 2,495.54 2,495.54 0.0M
2023-12-08 2,487.45 2,487.45 2,487.45 2,487.45 0.0M
2023-12-07 2,478.57 2,478.57 2,478.57 2,478.57 0.0M
2023-12-06 2,483.42 2,483.42 2,483.42 2,483.42 0.0M
2023-12-05 2,481.84 2,481.84 2,481.84 2,481.84 0.0M
2023-12-02 2,487.23 2,487.23 2,487.23 2,487.23 0.0M
2023-12-01 2,479.41 2,479.41 2,479.41 2,479.41 0.0M
2023-11-30 2,476.36 2,476.36 2,476.36 2,476.36 0.0M
2023-11-29 2,476.23 2,476.23 2,476.23 2,476.23 0.0M
2023-11-28 2,474.32 2,474.32 2,474.32 2,474.32 0.0M
2023-11-25 2,475.66 2,475.66 2,475.66 2,475.66 0.0M
2023-11-23 2,471.72 2,471.72 2,471.72 2,471.72 0.0M
2023-11-22 2,464.45 2,464.45 2,464.45 2,464.45 0.0M
2023-11-21 2,466.96 2,466.96 2,466.96 2,466.96 0.0M
2023-11-18 2,454.88 2,454.88 2,454.88 2,454.88 0.0M
2023-11-17 2,453.97 2,453.97 2,453.97 2,453.97 0.0M
2023-11-16 2,449.35 2,449.35 2,449.35 2,449.35 0.0M
2023-11-15 2,448.06 2,448.06 2,448.06 2,448.06 0.0M
2023-11-14 2,412.27 2,412.27 2,412.27 2,412.27 0.0M
2023-11-11 2,415.13 2,415.13 2,415.13 2,415.13 0.0M
2023-11-10 2,383.89 2,383.89 2,383.89 2,383.89 0.0M
2023-11-09 2,396.88 2,396.88 2,396.88 2,396.88 0.0M
2023-11-08 2,396.17 2,396.17 2,396.17 2,396.17 0.0M
2023-11-07 2,389.70 2,389.70 2,389.70 2,389.70 0.0M
2023-11-04 2,387.25 2,387.25 2,387.25 2,387.25 0.0M
2023-11-03 2,365.60 2,365.60 2,365.60 2,365.60 0.0M
2023-11-02 2,326.97 2,326.97 2,326.97 2,326.97 0.0M
2023-11-01 2,302.71 2,302.71 2,302.71 2,302.71 0.0M
2023-10-31 2,294.16 2,294.16 2,294.16 2,294.16 0.0M
2023-10-28 2,271.12 2,271.12 2,271.12 2,271.12 0.0M
2023-10-27 2,283.23 2,283.23 2,283.23 2,283.23 0.0M
2023-10-26 2,309.39 2,309.39 2,309.39 2,309.39 0.0M
2023-10-25 2,334.20 2,334.20 2,334.20 2,334.20 0.0M
2023-10-24 2,323.05 2,323.05 2,323.05 2,323.05 0.0M
2023-10-21 2,320.77 2,320.77 2,320.77 2,320.77 0.0M
2023-10-20 2,342.91 2,342.91 2,342.91 2,342.91 0.0M
2023-10-19 2,366.37 2,366.37 2,366.37 2,366.37 0.0M
2023-10-18 2,385.53 2,385.53 2,385.53 2,385.53 0.0M
2023-10-17 2,388.67 2,388.67 2,388.67 2,388.67 0.0M
2023-10-14 2,364.78 2,364.78 2,364.78 2,364.78 0.0M
2023-10-13 2,377.30 2,377.30 2,377.30 2,377.30 0.0M
2023-10-12 2,389.81 2,389.81 2,389.81 2,389.81 0.0M
2023-10-11 2,378.38 2,378.38 2,378.38 2,378.38 0.0M
2023-10-10 2,369.00 2,369.00 2,369.00 2,369.00 0.0M
2023-10-07 2,358.32 2,358.32 2,358.32 2,358.32 0.0M
2023-10-06 2,334.30 2,334.30 2,334.30 2,334.30 0.0M
2023-10-05 2,335.90 2,335.90 2,335.90 2,335.90 0.0M
2023-10-04 2,324.36 2,324.36 2,324.36 2,324.36 0.0M
2023-10-03 2,349.68 2,349.68 2,349.68 2,349.68 0.0M
2023-09-30 2,350.05 2,350.05 2,350.05 2,350.05 0.0M
2023-09-29 2,353.15 2,353.15 2,353.15 2,353.15 0.0M
2023-09-28 2,345.35 2,345.35 2,345.35 2,345.35 0.0M
2023-09-27 2,344.75 2,344.75 2,344.75 2,344.75 0.0M
2023-09-26 2,368.72 2,368.72 2,368.72 2,368.72 0.0M
2023-09-23 2,361.70 2,361.70 2,361.70 2,361.70 0.0M
2023-09-22 2,362.43 2,362.43 2,362.43 2,362.43 0.0M
2023-09-21 2,390.12 2,390.12 2,390.12 2,390.12 0.0M
2023-09-20 2,406.24 2,406.24 2,406.24 2,406.24 0.0M
2023-09-19 2,409.05 2,409.05 2,409.05 2,409.05 0.0M
2023-09-16 2,407.57 2,407.57 2,407.57 2,407.57 0.0M
2023-09-15 2,422.91 2,422.91 2,422.91 2,422.91 0.0M
2023-09-14 2,411.05 2,411.05 2,411.05 2,411.05 0.0M
2023-09-13 2,407.94 2,407.94 2,407.94 2,407.94 0.0M
2023-09-12 2,414.34 2,414.34 2,414.34 2,414.34 0.0M
2023-09-09 2,405.78 2,405.78 2,405.78 2,405.78 0.0M
2023-09-08 2,401.61 2,401.61 2,401.61 2,401.61 0.0M
2023-09-07 2,404.09 2,404.09 2,404.09 2,404.09 0.0M
2023-09-06 2,412.52 2,412.52 2,412.52 2,412.52 0.0M
2023-09-02 2,414.36 2,414.36 2,414.36 2,414.36 0.0M
2023-09-01 2,413.26 2,413.26 2,413.26 2,413.26 0.0M
2023-08-31 2,413.51 2,413.51 2,413.51 2,413.51 0.0M
2023-08-30 2,408.20 2,408.20 2,408.20 2,408.20 0.0M
2023-08-29 2,390.99 2,390.99 2,390.99 2,390.99 0.0M
2023-08-26 2,380.29 2,380.29 2,380.29 2,380.29 0.0M
2023-08-25 2,368.95 2,368.95 2,368.95 2,368.95 0.0M
2023-08-24 2,387.63 2,387.63 2,387.63 2,387.63 0.0M
2023-08-23 2,372.55 2,372.55 2,372.55 2,372.55 0.0M
2023-08-22 2,374.29 2,374.29 2,374.29 2,374.29 0.0M
2023-08-19 2,369.88 2,369.88 2,369.88 2,369.88 0.0M
2023-08-18 2,363.74 2,363.74 2,363.74 2,363.74 0.0M
2023-08-17 2,375.03 2,375.03 2,375.03 2,375.03 0.0M
2023-08-16 2,383.78 2,383.78 2,383.78 2,383.78 0.0M
2023-08-15 2,397.88 2,397.88 2,397.88 2,397.88 0.0M
2023-08-12 2,391.83 2,391.83 2,391.83 2,391.83 0.0M
2023-08-11 2,389.78 2,389.78 2,389.78 2,389.78 0.0M
2023-08-10 2,390.58 2,390.58 2,390.58 2,390.58 0.0M
2023-08-09 2,395.82 2,395.82 2,395.82 2,395.82 0.0M
2023-08-08 2,401.10 2,401.10 2,401.10 2,401.10 0.0M
2023-08-05 2,389.51 2,389.51 2,389.51 2,389.51 0.0M
2023-08-04 2,396.69 2,396.69 2,396.69 2,396.69 0.0M
2023-08-03 2,396.61 2,396.61 2,396.61 2,396.61 0.0M
2023-08-02 2,410.30 2,410.30 2,410.30 2,410.30 0.0M
2023-08-01 2,413.90 2,413.90 2,413.90 2,413.90 0.0M
2023-07-29 2,411.91 2,411.91 2,411.91 2,411.91 0.0M
2023-07-28 2,404.00 2,404.00 2,404.00 2,404.00 0.0M
2023-07-27 2,409.46 2,409.46 2,409.46 2,409.46 0.0M
2023-07-26 2,409.39 2,409.39 2,409.39 2,409.39 0.0M
2023-07-25 2,406.75 2,406.75 2,406.75 2,406.75 0.0M
2023-07-22 2,401.12 2,401.12 2,401.12 2,401.12 0.0M
2023-07-21 2,399.95 2,399.95 2,399.95 2,399.95 0.0M
2023-07-20 2,404.20 2,404.20 2,404.20 2,404.20 0.0M
2023-07-19 2,403.66 2,403.66 2,403.66 2,403.66 0.0M
2023-07-18 2,396.25 2,396.25 2,396.25 2,396.25 0.0M
2023-07-15 2,394.10 2,394.10 2,394.10 2,394.10 0.0M
2023-07-14 2,394.91 2,394.91 2,394.91 2,394.91 0.0M
2023-07-13 2,387.21 2,387.21 2,387.21 2,387.21 0.0M
2023-07-12 2,376.35 2,376.35 2,376.35 2,376.35 0.0M
2023-07-11 2,369.27 2,369.27 2,369.27 2,369.27 0.0M
2023-07-08 2,364.21 2,364.21 2,364.21 2,364.21 0.0M
2023-07-07 2,366.35 2,366.35 2,366.35 2,366.35 0.0M
2023-07-06 2,375.81 2,375.81 2,375.81 2,375.81 0.0M
2023-07-04 2,377.72 2,377.72 2,377.72 2,377.72 0.0M
2023-07-01 2,375.41 2,375.41 2,375.41 2,375.41 0.0M
2023-06-30 2,364.12 2,364.12 2,364.12 2,364.12 0.0M
2023-06-29 2,359.95 2,359.95 2,359.95 2,359.95 0.0M
2023-06-28 2,356.33 2,356.33 2,356.33 2,356.33 0.0M
2023-06-27 2,343.52 2,343.52 2,343.52 2,343.52 0.0M
2023-06-24 2,345.41 2,345.41 2,345.41 2,345.41 0.0M
2023-06-23 2,352.93 2,352.93 2,352.93 2,352.93 0.0M
2023-06-22 2,349.18 2,349.18 2,349.18 2,349.18 0.0M
2023-06-21 2,351.66 2,351.66 2,351.66 2,351.66 0.0M
2023-06-17 2,357.11 2,357.11 2,357.11 2,357.11 0.0M
2023-06-16 2,357.91 2,357.91 2,357.91 2,357.91 0.0M
2023-06-15 2,347.49 2,347.49 2,347.49 2,347.49 0.0M
2023-06-14 2,346.33 2,346.33 2,346.33 2,346.33 0.0M
2023-06-13 2,338.48 2,338.48 2,338.48 2,338.48 0.0M
2023-06-10 2,327.99 2,327.99 2,327.99 2,327.99 0.0M
2023-06-09 2,324.24 2,324.24 2,324.24 2,324.24 0.0M
2023-06-08 2,316.53 2,316.53 2,316.53 2,316.53 0.0M
2023-06-07 2,321.40 2,321.40 2,321.40 2,321.40 0.0M
2023-06-06 2,315.64 2,315.64 2,315.64 2,315.64 0.0M
2023-06-03 2,316.29 2,316.29 2,316.29 2,316.29 0.0M
2023-06-02 2,298.25 2,298.25 2,298.25 2,298.25 0.0M
2023-06-01 2,282.91 2,282.91 2,282.91 2,282.91 0.0M
2023-05-31 2,291.06 2,291.06 2,291.06 2,291.06 0.0M
2023-05-27 2,290.05 2,290.05 2,290.05 2,290.05 0.0M
2023-05-26 2,270.02 2,270.02 2,270.02 2,270.02 0.0M
2023-05-25 2,258.56 2,258.56 2,258.56 2,258.56 0.0M
2023-05-24 2,268.08 2,268.08 2,268.08 2,268.08 0.0M
2023-05-23 2,283.35 2,283.35 2,283.35 2,283.35 0.0M
2023-05-20 2,279.82 2,279.82 2,279.82 2,279.82 0.0M
2023-05-19 2,282.88 2,282.88 2,282.88 2,282.88 0.0M
2023-05-18 2,269.19 2,269.19 2,269.19 2,269.19 0.0M
2023-05-17 2,252.53 2,252.53 2,252.53 2,252.53 0.0M
2023-05-16 2,261.08 2,261.08 2,261.08 2,261.08 0.0M
2023-05-13 2,253.49 2,253.49 2,253.49 2,253.49 0.0M
2023-05-12 2,255.64 2,255.64 2,255.64 2,255.64 0.0M
2023-05-11 2,258.21 2,258.21 2,258.21 2,258.21 0.0M
2023-05-10 2,251.39 2,251.39 2,251.39 2,251.39 0.0M
2023-05-09 2,255.63 2,255.63 2,255.63 2,255.63 0.0M
2023-05-06 2,253.53 2,253.53 2,253.53 2,253.53 0.0M
2023-05-05 2,224.55 2,224.55 2,224.55 2,224.55 0.0M
2023-05-04 2,241.46 2,241.46 2,241.46 2,241.46 0.0M
2023-05-03 2,248.45 2,248.45 2,248.45 2,248.45 0.0M
2023-05-02 2,264.35 2,264.35 2,264.35 2,264.35 0.0M
2023-04-29 2,265.55 2,265.55 2,265.55 2,265.55 0.0M
2023-04-28 2,252.36 2,252.36 2,252.36 2,252.36 0.0M
2023-04-27 2,226.49 2,226.49 2,226.49 2,226.49 0.0M
2023-04-26 2,234.13 2,234.13 2,234.13 2,234.13 0.0M
2023-04-25 2,252.64 2,252.64 2,252.64 2,252.64 0.0M
2023-04-22 2,250.71 2,250.71 2,250.71 2,250.71 0.0M
2023-04-21 2,249.45 2,249.45 2,249.45 2,249.45 0.0M
2023-04-20 2,255.14 2,255.14 2,255.14 2,255.14 0.0M
2023-04-19 2,255.51 2,255.51 2,255.51 2,255.51 0.0M
2023-04-18 2,254.34 2,254.34 2,254.34 2,254.34 0.0M
2023-04-15 2,248.43 2,248.43 2,248.43 2,248.43 0.0M
2023-04-14 2,248.13 2,248.13 2,248.13 2,248.13 0.0M
2023-04-13 2,230.65 2,230.65 2,230.65 2,230.65 0.0M
2023-04-12 2,236.69 2,236.69 2,236.69 2,236.69 0.0M
2023-04-11 2,237.24 2,237.24 2,237.24 2,237.24 0.0M
2023-04-07 2,230.92 2,230.92 2,230.92 2,230.92 0.0M
2023-04-06 2,225.06 2,225.06 2,225.06 2,225.06 0.0M
2023-04-05 2,229.75 2,229.75 2,229.75 2,229.75 0.0M
2023-04-04 2,237.35 2,237.35 2,237.35 2,237.35 0.0M
2023-04-01 2,230.34 2,230.34 2,230.34 2,230.34 0.0M
2023-03-31 2,211.04 2,211.04 2,211.04 2,211.04 0.0M
2023-03-30 2,203.27 2,203.27 2,203.27 2,203.27 0.0M
2023-03-29 2,184.20 2,184.20 2,184.20 2,184.20 0.0M
2023-03-28 2,186.19 2,186.19 2,186.19 2,186.19 0.0M
2023-03-25 2,179.35 2,179.35 2,179.35 2,179.35 0.0M
2023-03-24 2,168.93 2,168.93 2,168.93 2,168.93 0.0M
2023-03-23 2,169.96 2,169.96 2,169.96 2,169.96 0.0M
2023-03-22 2,191.90 2,191.90 2,191.90 2,191.90 0.0M
2023-03-21 2,169.64 2,169.64 2,169.64 2,169.64 0.0M
2023-03-18 2,153.89 2,153.89 2,153.89 2,153.89 0.0M
2023-03-17 2,174.53 2,174.53 2,174.53 2,174.53 0.0M
2023-03-16 2,144.47 2,144.47 2,144.47 2,144.47 0.0M
2023-03-15 2,158.31 2,158.31 2,158.31 2,158.31 0.0M
2023-03-14 2,135.14 2,135.14 2,135.14 2,135.14 0.0M
2023-03-11 2,141.90 2,141.90 2,141.90 2,141.90 0.0M
2023-03-10 2,164.41 2,164.41 2,164.41 2,164.41 0.0M
2023-03-09 2,195.37 2,195.37 2,195.37 2,195.37 0.0M
2023-03-08 2,191.20 2,191.20 2,191.20 2,191.20 0.0M
2023-03-07 2,211.08 2,211.08 2,211.08 2,211.08 0.0M
2023-03-04 2,209.26 2,209.26 2,209.26 2,209.26 0.0M
2023-03-03 2,187.36 2,187.36 2,187.36 2,187.36 0.0M
2023-03-02 2,177.05 2,177.05 2,177.05 2,177.05 0.0M
2023-03-01 2,180.30 2,180.30 2,180.30 2,180.30 0.0M
2023-02-28 2,185.99 2,185.99 2,185.99 2,185.99 0.0M
2023-02-25 2,179.32 2,179.32 2,179.32 2,179.32 0.0M
2023-02-24 2,192.59 2,192.59 2,192.59 2,192.59 0.0M
2023-02-23 2,185.93 2,185.93 2,185.93 2,185.93 0.0M
2023-02-22 2,187.93 2,187.93 2,187.93 2,187.93 0.0M
2023-02-18 2,211.01 2,211.01 2,211.01 2,211.01 0.0M
2023-02-17 2,214.38 2,214.38 2,214.38 2,214.38 0.0M
2023-02-16 2,233.09 2,233.09 2,233.09 2,233.09 0.0M
2023-02-15 2,226.81 2,226.81 2,226.81 2,226.81 0.0M
2023-02-14 2,225.87 2,225.87 2,225.87 2,225.87 0.0M
2023-02-11 2,210.49 2,210.49 2,210.49 2,210.49 0.0M
2023-02-10 2,207.91 2,207.91 2,207.91 2,207.91 0.0M
2023-02-09 2,218.68 2,218.68 2,218.68 2,218.68 0.0M
2023-02-08 2,232.20 2,232.20 2,232.20 2,232.20 0.0M
2023-02-07 2,218.45 2,218.45 2,218.45 2,218.45 0.0M
2023-02-04 2,224.32 2,224.32 2,224.32 2,224.32 0.0M
2023-02-03 2,228.75 2,228.75 2,228.75 2,228.75 0.0M
2023-02-02 2,223.13 2,223.13 2,223.13 2,223.13 0.0M
2023-02-01 2,204.99 2,204.99 2,204.99 2,204.99 0.0M
2023-01-31 2,190.31 2,190.31 2,190.31 2,190.31 0.0M
2023-01-28 2,201.69 2,201.69 2,201.69 2,201.69 0.0M
2023-01-27 2,198.57 2,198.57 2,198.57 2,198.57 0.0M
2023-01-26 2,184.30 2,184.30 2,184.30 2,184.30 0.0M
2023-01-25 2,185.87 2,185.87 2,185.87 2,185.87 0.0M
2023-01-24 2,182.81 2,182.81 2,182.81 2,182.81 0.0M
2023-01-21 2,165.44 2,165.44 2,165.44 2,165.44 0.0M
2023-01-20 2,141.02 2,141.02 2,141.02 2,141.02 0.0M
2023-01-19 2,148.45 2,148.45 2,148.45 2,148.45 0.0M
2023-01-18 2,168.89 2,168.89 2,168.89 2,168.89 0.0M
2023-01-14 2,168.29 2,168.29 2,168.29 2,168.29 0.0M
2023-01-13 2,161.55 2,161.55 2,161.55 2,161.55 0.0M
2023-01-12 2,154.93 2,154.93 2,154.93 2,154.93 0.0M
2023-01-11 2,138.37 2,138.37 2,138.37 2,138.37 0.0M
2023-01-10 2,126.07 2,126.07 2,126.07 2,126.07 0.0M
2023-01-07 2,126.03 2,126.03 2,126.03 2,126.03 0.0M
2023-01-06 2,098.24 2,098.24 2,098.24 2,098.24 0.0M
2023-01-05 2,110.44 2,110.44 2,110.44 2,110.44 0.0M
2023-01-04 2,098.29 2,098.29 2,098.29 2,098.29 0.0M