CBOE S&P 500 10% Buffered 25 Feb (SP2BF10F)

SP2BF10F
🏛️ 美国 →
3,238.35
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
2022-12-31 2,216.27 2,216.27 2,216.27 2,216.27 0.0M
2022-12-30 2,217.05 2,217.05 2,217.05 2,217.05 0.0M
2022-12-29 2,199.33 2,199.33 2,199.33 2,199.33 0.0M
2022-12-28 2,212.18 2,212.18 2,212.18 2,212.18 0.0M
2022-12-24 2,213.87 2,213.87 2,213.87 2,213.87 0.0M
2022-12-23 2,206.51 2,206.51 2,206.51 2,206.51 0.0M
2022-12-22 2,225.44 2,225.44 2,225.44 2,225.44 0.0M
2022-12-21 2,206.88 2,206.88 2,206.88 2,206.88 0.0M
2022-12-20 2,203.37 2,203.37 2,203.37 2,203.37 0.0M
2022-12-17 2,210.29 2,210.29 2,210.29 2,210.29 0.0M
2022-12-16 2,223.12 2,223.12 2,223.12 2,223.12 0.0M
2022-12-15 2,256.51 2,256.51 2,256.51 2,256.51 0.0M
2022-12-14 2,261.15 2,261.15 2,261.15 2,261.15 0.0M
2022-12-13 2,249.83 2,249.83 2,249.83 2,249.83 0.0M
2022-12-10 2,233.54 2,233.54 2,233.54 2,233.54 0.0M
2022-12-09 2,241.57 2,241.57 2,241.57 2,241.57 0.0M
2022-12-08 2,232.22 2,232.22 2,232.22 2,232.22 0.0M
2022-12-07 2,235.23 2,235.23 2,235.23 2,235.23 0.0M
2022-12-06 2,252.44 2,252.44 2,252.44 2,252.44 0.0M
2022-12-03 2,274.34 2,274.34 2,274.34 2,274.34 0.0M
2022-12-02 2,277.38 2,277.38 2,277.38 2,277.38 0.0M
2022-12-01 2,280.02 2,280.02 2,280.02 2,280.02 0.0M
2022-11-30 2,239.35 2,239.35 2,239.35 2,239.35 0.0M
2022-11-29 2,242.85 2,242.85 2,242.85 2,242.85 0.0M
2022-11-26 2,262.17 2,262.17 2,262.17 2,262.17 0.0M
2022-11-24 2,263.52 2,263.52 2,263.52 2,263.52 0.0M
2022-11-23 2,255.62 2,255.62 2,255.62 2,255.62 0.0M
2022-11-22 2,239.87 2,239.87 2,239.87 2,239.87 0.0M
2022-11-19 2,242.46 2,242.46 2,242.46 2,242.46 0.0M
2022-11-18 2,237.13 2,237.13 2,237.13 2,237.13 0.0M
2022-11-17 2,244.74 2,244.74 2,244.74 2,244.74 0.0M
2022-11-16 2,249.58 2,249.58 2,249.58 2,249.58 0.0M
2022-11-15 2,243.46 2,243.46 2,243.46 2,243.46 0.0M
2022-11-12 2,251.24 2,251.24 2,251.24 2,251.24 0.0M
2022-11-11 2,239.50 2,239.50 2,239.50 2,239.50 0.0M
2022-11-10 2,171.80 2,171.80 2,171.80 2,171.80 0.0M
2022-11-09 2,195.19 2,195.19 2,195.19 2,195.19 0.0M
2022-11-08 2,191.69 2,191.69 2,191.69 2,191.69 0.0M
2022-11-05 2,177.42 2,177.42 2,177.42 2,177.42 0.0M
2022-11-04 2,161.72 2,161.72 2,161.72 2,161.72 0.0M
2022-11-03 2,171.95 2,171.95 2,171.95 2,171.95 0.0M
2022-11-02 2,202.84 2,202.84 2,202.84 2,202.84 0.0M
2022-11-01 2,210.40 2,210.40 2,210.40 2,210.40 0.0M
2022-10-29 2,221.11 2,221.11 2,221.11 2,221.11 0.0M
2022-10-28 2,175.00 2,175.00 2,175.00 2,175.00 0.0M
2022-10-27 2,196.75 2,196.75 2,196.75 2,196.75 0.0M
2022-10-26 2,196.64 2,196.64 2,196.64 2,196.64 0.0M
2022-10-25 2,180.94 2,180.94 2,180.94 2,180.94 0.0M
2022-10-22 2,165.72 2,165.72 2,165.72 2,165.72 0.0M
2022-10-21 2,136.60 2,136.60 2,136.60 2,136.60 0.0M
2022-10-20 2,144.90 2,144.90 2,144.90 2,144.90 0.0M
2022-10-19 2,158.74 2,158.74 2,158.74 2,158.74 0.0M
2022-10-18 2,139.87 2,139.87 2,139.87 2,139.87 0.0M
2022-10-15 2,104.49 2,104.49 2,104.49 2,104.49 0.0M
2022-10-14 2,132.48 2,132.48 2,132.48 2,132.48 0.0M
2022-10-13 2,099.74 2,099.74 2,099.74 2,099.74 0.0M
2022-10-12 2,102.58 2,102.58 2,102.58 2,102.58 0.0M
2022-10-11 2,111.76 2,111.76 2,111.76 2,111.76 0.0M
2022-10-08 2,119.95 2,119.95 2,119.95 2,119.95 0.0M
2022-10-07 2,157.61 2,157.61 2,157.61 2,157.61 0.0M
2022-10-06 2,174.68 2,174.68 2,174.68 2,174.68 0.0M
2022-10-05 2,173.89 2,173.89 2,173.89 2,173.89 0.0M
2022-10-04 2,136.30 2,136.30 2,136.30 2,136.30 0.0M
2022-10-01 2,105.46 2,105.46 2,105.46 2,105.46 0.0M
2022-09-30 2,119.63 2,119.63 2,119.63 2,119.63 0.0M
2022-09-29 2,147.85 2,147.85 2,147.85 2,147.85 0.0M
2022-09-28 2,120.84 2,120.84 2,120.84 2,120.84 0.0M
2022-09-27 2,122.55 2,122.55 2,122.55 2,122.55 0.0M
2022-09-24 2,138.32 2,138.32 2,138.32 2,138.32 0.0M
2022-09-23 2,163.44 2,163.44 2,163.44 2,163.44 0.0M
2022-09-22 2,172.08 2,172.08 2,172.08 2,172.08 0.0M
2022-09-21 2,198.65 2,198.65 2,198.65 2,198.65 0.0M
2022-09-20 2,212.89 2,212.89 2,212.89 2,212.89 0.0M
2022-09-17 2,202.75 2,202.75 2,202.75 2,202.75 0.0M
2022-09-16 2,212.85 2,212.85 2,212.85 2,212.85 0.0M
2022-09-15 2,227.01 2,227.01 2,227.01 2,227.01 0.0M
2022-09-14 2,222.30 2,222.30 2,222.30 2,222.30 0.0M
2022-09-13 2,283.61 2,283.61 2,283.61 2,283.61 0.0M
2022-09-10 2,266.39 2,266.39 2,266.39 2,266.39 0.0M
2022-09-09 2,246.98 2,246.98 2,246.98 2,246.98 0.0M
2022-09-08 2,234.94 2,234.94 2,234.94 2,234.94 0.0M
2022-09-07 2,208.89 2,208.89 2,208.89 2,208.89 0.0M
2022-09-03 2,216.94 2,216.94 2,216.94 2,216.94 0.0M
2022-09-02 2,227.52 2,227.52 2,227.52 2,227.52 0.0M
2022-09-01 2,226.75 2,226.75 2,226.75 2,226.75 0.0M
2022-08-31 2,237.45 2,237.45 2,237.45 2,237.45 0.0M
2022-08-30 2,251.30 2,251.30 2,251.30 2,251.30 0.0M
2022-08-27 2,260.01 2,260.01 2,260.01 2,260.01 0.0M
2022-08-26 2,307.23 2,307.23 2,307.23 2,307.23 0.0M
2022-08-25 2,291.09 2,291.09 2,291.09 2,291.09 0.0M
2022-08-24 2,283.62 2,283.62 2,283.62 2,283.62 0.0M
2022-08-23 2,288.91 2,288.91 2,288.91 2,288.91 0.0M
2022-08-20 2,316.65 2,316.65 2,316.65 2,316.65 0.0M
2022-08-19 2,333.34 2,333.34 2,333.34 2,333.34 0.0M
2022-08-18 2,331.15 2,331.15 2,331.15 2,331.15 0.0M
2022-08-17 2,337.64 2,337.64 2,337.64 2,337.64 0.0M
2022-08-16 2,334.43 2,334.43 2,334.43 2,334.43 0.0M
2022-08-13 2,328.32 2,328.32 2,328.32 2,328.32 0.0M
2022-08-12 2,308.46 2,308.46 2,308.46 2,308.46 0.0M
2022-08-11 2,305.97 2,305.97 2,305.97 2,305.97 0.0M
2022-08-10 2,279.38 2,279.38 2,279.38 2,279.38 0.0M
2022-08-09 2,284.60 2,284.60 2,284.60 2,284.60 0.0M
2022-08-06 2,283.31 2,283.31 2,283.31 2,283.31 0.0M
2022-08-05 2,285.61 2,285.61 2,285.61 2,285.61 0.0M
2022-08-04 2,285.85 2,285.85 2,285.85 2,285.85 0.0M
2022-08-03 2,264.53 2,264.53 2,264.53 2,264.53 0.0M
2022-08-02 2,274.24 2,274.24 2,274.24 2,274.24 0.0M
2022-07-30 2,277.37 2,277.37 2,277.37 2,277.37 0.0M
2022-07-29 2,259.92 2,259.92 2,259.92 2,259.92 0.0M
2022-07-28 2,237.32 2,237.32 2,237.32 2,237.32 0.0M
2022-07-27 2,207.82 2,207.82 2,207.82 2,207.82 0.0M
2022-07-26 2,222.46 2,222.46 2,222.46 2,222.46 0.0M
2022-07-23 2,217.57 2,217.57 2,217.57 2,217.57 0.0M
2022-07-22 2,227.11 2,227.11 2,227.11 2,227.11 0.0M
2022-07-21 2,216.07 2,216.07 2,216.07 2,216.07 0.0M
2022-07-20 2,210.02 2,210.02 2,210.02 2,210.02 0.0M
2022-07-19 2,172.81 2,172.81 2,172.81 2,172.81 0.0M
2022-07-16 2,182.57 2,182.57 2,182.57 2,182.57 0.0M
2022-07-15 2,158.13 2,158.13 2,158.13 2,158.13 0.0M
2022-07-14 2,159.17 2,159.17 2,159.17 2,159.17 0.0M
2022-07-13 2,165.31 2,165.31 2,165.31 2,165.31 0.0M
2022-07-12 2,180.27 2,180.27 2,180.27 2,180.27 0.0M
2022-07-09 2,195.80 2,195.80 2,195.80 2,195.80 0.0M
2022-07-08 2,192.65 2,192.65 2,192.65 2,192.65 0.0M
2022-07-07 2,175.11 2,175.11 2,175.11 2,175.11 0.0M
2022-07-06 2,166.50 2,166.50 2,166.50 2,166.50 0.0M
2022-07-02 2,164.57 2,164.57 2,164.57 2,164.57 0.0M
2022-07-01 2,146.98 2,146.98 2,146.98 2,146.98 0.0M
2022-06-30 2,161.81 2,161.81 2,161.81 2,161.81 0.0M
2022-06-29 2,164.25 2,164.25 2,164.25 2,164.25 0.0M
2022-06-28 2,193.90 2,193.90 2,193.90 2,193.90 0.0M
2022-06-25 2,192.75 2,192.75 2,192.75 2,192.75 0.0M
2022-06-24 2,150.21 2,150.21 2,150.21 2,150.21 0.0M
2022-06-23 2,142.50 2,142.50 2,142.50 2,142.50 0.0M
2022-06-22 2,142.50 2,142.50 2,142.50 2,142.50 0.0M
2022-06-18 2,109.53 2,109.53 2,109.53 2,109.53 0.0M
2022-06-17 2,107.05 2,107.05 2,107.05 2,107.05 0.0M
2022-06-16 2,149.39 2,149.39 2,149.39 2,149.39 0.0M
2022-06-15 2,127.90 2,127.90 2,127.90 2,127.90 0.0M
2022-06-14 2,132.57 2,132.57 2,132.57 2,132.57 0.0M
2022-06-11 2,188.66 2,188.66 2,188.66 2,188.66 0.0M
2022-06-10 2,226.75 2,226.75 2,226.75 2,226.75 0.0M
2022-06-09 2,259.98 2,259.98 2,259.98 2,259.98 0.0M
2022-06-08 2,271.66 2,271.66 2,271.66 2,271.66 0.0M
2022-06-07 2,258.80 2,258.80 2,258.80 2,258.80 0.0M
2022-06-04 2,256.61 2,256.61 2,256.61 2,256.61 0.0M
2022-06-03 2,274.19 2,274.19 2,274.19 2,274.19 0.0M
2022-06-02 2,250.89 2,250.89 2,250.89 2,250.89 0.0M
2022-06-01 2,259.60 2,259.60 2,259.60 2,259.60 0.0M
2022-05-28 2,267.12 2,267.12 2,267.12 2,267.12 0.0M
2022-05-27 2,230.61 2,230.61 2,230.61 2,230.61 0.0M
2022-05-26 2,205.12 2,205.12 2,205.12 2,205.12 0.0M
2022-05-25 2,195.79 2,195.79 2,195.79 2,195.79 0.0M
2022-05-24 2,206.52 2,206.52 2,206.52 2,206.52 0.0M
2022-05-21 2,178.80 2,178.80 2,178.80 2,178.80 0.0M
2022-05-20 2,178.38 2,178.38 2,178.38 2,178.38 0.0M
2022-05-19 2,181.85 2,181.85 2,181.85 2,181.85 0.0M
2022-05-18 2,244.90 2,244.90 2,244.90 2,244.90 0.0M
2022-05-17 2,215.69 2,215.69 2,215.69 2,215.69 0.0M
2022-05-14 2,217.02 2,217.02 2,217.02 2,217.02 0.0M
2022-05-13 2,182.74 2,182.74 2,182.74 2,182.74 0.0M
2022-05-12 2,188.62 2,188.62 2,188.62 2,188.62 0.0M
2022-05-11 2,205.44 2,205.44 2,205.44 2,205.44 0.0M
2022-05-10 2,206.11 2,206.11 2,206.11 2,206.11 0.0M
2022-05-07 2,243.72 2,243.72 2,243.72 2,243.72 0.0M
2022-05-06 2,258.06 2,258.06 2,258.06 2,258.06 0.0M
2022-05-05 2,302.51 2,302.51 2,302.51 2,302.51 0.0M
2022-05-04 2,267.79 2,267.79 2,267.79 2,267.79 0.0M
2022-05-03 2,255.58 2,255.58 2,255.58 2,255.58 0.0M
2022-04-30 2,253.88 2,253.88 2,253.88 2,253.88 0.0M
2022-04-29 2,288.34 2,288.34 2,288.34 2,288.34 0.0M
2022-04-28 2,269.14 2,269.14 2,269.14 2,269.14 0.0M
2022-04-27 2,256.01 2,256.01 2,256.01 2,256.01 0.0M
2022-04-26 2,298.34 2,298.34 2,298.34 2,298.34 0.0M
2022-04-23 2,287.84 2,287.84 2,287.84 2,287.84 0.0M
2022-04-22 2,325.21 2,325.21 2,325.21 2,325.21 0.0M
2022-04-21 2,344.89 2,344.89 2,344.89 2,344.89 0.0M
2022-04-20 2,335.74 2,335.74 2,335.74 2,335.74 0.0M
2022-04-19 2,326.00 2,326.00 2,326.00 2,326.00 0.0M
2022-04-15 2,320.64 2,320.64 2,320.64 2,320.64 0.0M
2022-04-14 2,333.56 2,333.56 2,333.56 2,333.56 0.0M
2022-04-13 2,320.57 2,320.57 2,320.57 2,320.57 0.0M
2022-04-12 2,323.87 2,323.87 2,323.87 2,323.87 0.0M
2022-04-09 2,342.61 2,342.61 2,342.61 2,342.61 0.0M
2022-04-08 2,344.16 2,344.16 2,344.16 2,344.16 0.0M
2022-04-07 2,338.54 2,338.54 2,338.54 2,338.54 0.0M
2022-04-06 2,349.67 2,349.67 2,349.67 2,349.67 0.0M
2022-04-05 2,363.26 2,363.26 2,363.26 2,363.26 0.0M
2022-04-02 2,352.04 2,352.04 2,352.04 2,352.04 0.0M
2022-04-01 2,354.50 2,354.50 2,354.50 2,354.50 0.0M
2022-03-31 2,365.80 2,365.80 2,365.80 2,365.80 0.0M
2022-03-30 2,371.05 2,371.05 2,371.05 2,371.05 0.0M
2022-03-29 2,360.13 2,360.13 2,360.13 2,360.13 0.0M
2022-03-26 2,352.43 2,352.43 2,352.43 2,352.43 0.0M
2022-03-25 2,345.98 2,345.98 2,345.98 2,345.98 0.0M
2022-03-24 2,330.25 2,330.25 2,330.25 2,330.25 0.0M
2022-03-23 2,343.83 2,343.83 2,343.83 2,343.83 0.0M
2022-03-22 2,331.71 2,331.71 2,331.71 2,331.71 0.0M
2022-03-19 2,329.83 2,329.83 2,329.83 2,329.83 0.0M
2022-03-18 2,311.56 2,311.56 2,311.56 2,311.56 0.0M
2022-03-17 2,297.35 2,297.35 2,297.35 2,297.35 0.0M
2022-03-16 2,264.19 2,264.19 2,264.19 2,264.19 0.0M
2022-03-15 2,242.20 2,242.20 2,242.20 2,242.20 0.0M
2022-03-12 2,249.70 2,249.70 2,249.70 2,249.70 0.0M
2022-03-11 2,265.94 2,265.94 2,265.94 2,265.94 0.0M
2022-03-10 2,267.84 2,267.84 2,267.84 2,267.84 0.0M
2022-03-09 2,232.61 2,232.61 2,232.61 2,232.61 0.0M
2022-03-08 2,241.63 2,241.63 2,241.63 2,241.63 0.0M
2022-03-05 2,281.11 2,281.11 2,281.11 2,281.11 0.0M
2022-03-04 2,294.39 2,294.39 2,294.39 2,294.39 0.0M
2022-03-03 2,296.83 2,296.83 2,296.83 2,296.83 0.0M
2022-03-02 2,276.26 2,276.26 2,276.26 2,276.26 0.0M
2022-03-01 2,296.83 2,296.83 2,296.83 2,296.83 0.0M
2022-02-26 2,302.22 2,302.22 2,302.22 2,302.22 0.0M
2022-02-25 2,270.25 2,270.25 2,270.25 2,270.25 0.0M
2022-02-24 2,273.47 2,273.47 2,273.47 2,273.47 0.0M
2022-02-23 2,314.63 2,314.63 2,314.63 2,314.63 0.0M
2022-02-19 2,313.66 2,313.66 2,313.66 2,313.66 0.0M
2022-02-18 2,323.26 2,323.26 2,323.26 2,323.26 0.0M
2022-02-17 2,327.99 2,327.99 2,327.99 2,327.99 0.0M
2022-02-16 2,322.98 2,322.98 2,322.98 2,322.98 0.0M
2022-02-15 2,311.88 2,311.88 2,311.88 2,311.88 0.0M
2022-02-12 2,310.83 2,310.83 2,310.83 2,310.83 0.0M
2022-02-11 2,321.01 2,321.01 2,321.01 2,321.01 0.0M
2022-02-10 2,329.11 2,329.11 2,329.11 2,329.11 0.0M
2022-02-09 2,324.08 2,324.08 2,324.08 2,324.08 0.0M
2022-02-08 2,319.10 2,319.10 2,319.10 2,319.10 0.0M
2022-02-05 2,316.05 2,316.05 2,316.05 2,316.05 0.0M
2022-02-04 2,315.41 2,315.41 2,315.41 2,315.41 0.0M
2022-02-03 2,321.36 2,321.36 2,321.36 2,321.36 0.0M
2022-02-02 2,320.25 2,320.25 2,320.25 2,320.25 0.0M
2022-02-01 2,311.42 2,311.42 2,311.42 2,311.42 0.0M
2022-01-29 2,295.03 2,295.03 2,295.03 2,295.03 0.0M
2022-01-28 2,275.62 2,275.62 2,275.62 2,275.62 0.0M
2022-01-27 2,273.30 2,273.30 2,273.30 2,273.30 0.0M
2022-01-26 2,274.45 2,274.45 2,274.45 2,274.45 0.0M
2022-01-25 2,286.91 2,286.91 2,286.91 2,286.91 0.0M
2022-01-22 2,285.16 2,285.16 2,285.16 2,285.16 0.0M
2022-01-21 2,298.81 2,298.81 2,298.81 2,298.81 0.0M
2022-01-20 2,307.55 2,307.55 2,307.55 2,307.55 0.0M
2022-01-19 2,311.31 2,311.31 2,311.31 2,311.31 0.0M
2022-01-15 2,319.56 2,319.56 2,319.56 2,319.56 0.0M
2022-01-14 2,317.63 2,317.63 2,317.63 2,317.63 0.0M
2022-01-13 2,323.78 2,323.78 2,323.78 2,323.78 0.0M
2022-01-12 2,321.85 2,321.85 2,321.85 2,321.85 0.0M
2022-01-11 2,318.21 2,318.21 2,318.21 2,318.21 0.0M
2022-01-08 2,318.08 2,318.08 2,318.08 2,318.08 0.0M
2022-01-07 2,317.96 2,317.96 2,317.96 2,317.96 0.0M
2022-01-06 2,317.68 2,317.68 2,317.68 2,317.68 0.0M
2022-01-05 2,324.07 2,324.07 2,324.07 2,324.07 0.0M
2022-01-04 2,323.94 2,323.94 2,323.94 2,323.94 0.0M
2022-01-01 2,321.82 2,321.82 2,321.82 2,321.82 0.0M