CBOE S&P 500 10% Buffered Feb (SPBUF10F)

SPBUF10F
🏛️ 美国 →
3,091.18
最后更新: 2025-10-08
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 2,833.50 2,833.50 2,833.29 2,833.29 0.0K
09:32 2,833.25 2,833.63 2,833.25 2,833.62 0.0K
09:33 2,833.67 2,833.98 2,833.67 2,833.98 0.0K
09:34 2,833.79 2,834.10 2,833.79 2,834.10 0.0K
09:35 2,834.07 2,834.07 2,833.86 2,833.89 0.0K
09:36 2,834.07 2,834.29 2,834.07 2,834.28 0.0K
09:37 2,834.13 2,834.40 2,834.13 2,834.35 0.0K
09:38 2,834.55 2,834.89 2,834.55 2,834.72 0.0K
09:39 2,834.78 2,834.92 2,834.78 2,834.92 0.0K
09:40 2,834.76 2,835.11 2,834.76 2,835.06 0.0K
09:41 2,835.26 2,835.41 2,835.26 2,835.33 0.0K
09:42 2,835.44 2,835.44 2,835.35 2,835.43 0.0K
09:43 2,835.11 2,835.11 2,835.00 2,835.09 0.0K
09:44 2,834.92 2,835.12 2,834.92 2,835.10 0.0K
09:45 2,835.13 2,835.35 2,835.13 2,835.35 0.0K
09:46 2,835.17 2,835.27 2,835.09 2,835.09 0.0K
09:47 2,835.20 2,835.20 2,834.98 2,835.07 0.0K
09:48 2,834.96 2,835.02 2,834.96 2,835.00 0.0K
09:49 2,834.89 2,835.01 2,834.89 2,834.92 0.0K
09:50 2,834.85 2,834.85 2,834.47 2,834.47 0.0K
09:51 2,834.71 2,834.93 2,834.71 2,834.87 0.0K
09:52 2,835.01 2,835.07 2,835.01 2,835.07 0.0K
09:53 2,835.02 2,835.15 2,835.02 2,835.15 0.0K
09:54 2,834.99 2,835.11 2,834.99 2,835.11 0.0K
09:55 2,835.10 2,835.13 2,834.98 2,834.98 0.0K
09:56 2,835.13 2,835.25 2,835.07 2,835.10 0.0K
09:57 2,835.39 2,835.39 2,835.32 2,835.32 0.0K
09:58 2,835.31 2,835.62 2,835.31 2,835.50 0.0K
09:59 2,835.58 2,835.58 2,835.51 2,835.54 0.0K
10:00 2,835.57 2,835.74 2,835.57 2,835.74 0.0K
10:01 2,835.63 2,836.00 2,835.63 2,836.00 0.0K
10:02 2,835.89 2,835.99 2,835.87 2,835.97 0.0K
10:03 2,835.98 2,836.10 2,835.98 2,836.10 0.0K
10:04 2,836.12 2,836.39 2,836.12 2,836.12 0.0K
10:05 2,836.30 2,836.34 2,836.15 2,836.27 0.0K
10:06 2,836.26 2,836.35 2,836.26 2,836.35 0.0K
10:07 2,836.37 2,836.52 2,836.32 2,836.32 0.0K
10:08 2,836.65 2,836.67 2,836.62 2,836.62 0.0K
10:09 2,836.68 2,836.68 2,836.34 2,836.39 0.0K
10:10 2,836.12 2,836.18 2,836.12 2,836.13 0.0K
10:11 2,836.23 2,836.41 2,836.19 2,836.28 0.0K
10:12 2,836.21 2,836.51 2,836.21 2,836.50 0.0K
10:13 2,836.53 2,836.53 2,836.28 2,836.29 0.0K
10:14 2,836.49 2,836.63 2,836.48 2,836.56 0.0K
10:15 2,836.66 2,836.85 2,836.66 2,836.75 0.0K
10:16 2,836.83 2,836.86 2,836.78 2,836.78 0.0K
10:17 2,836.83 2,836.83 2,836.69 2,836.71 0.0K
10:18 2,836.79 2,836.91 2,836.79 2,836.82 0.0K
10:19 2,836.95 2,836.95 2,836.78 2,836.81 0.0K
10:20 2,836.88 2,836.88 2,836.66 2,836.66 0.0K
10:21 2,836.60 2,836.66 2,836.56 2,836.59 0.0K
10:22 2,836.84 2,836.93 2,836.84 2,836.91 0.0K
10:23 2,836.95 2,836.96 2,836.91 2,836.96 0.0K
10:24 2,836.89 2,836.97 2,836.89 2,836.97 0.0K
10:25 2,836.96 2,837.08 2,836.94 2,837.00 0.0K
10:26 2,837.07 2,837.11 2,837.07 2,837.11 0.0K
10:27 2,837.17 2,837.17 2,837.09 2,837.09 0.0K
10:28 2,837.14 2,837.14 2,837.11 2,837.13 0.0K
10:29 2,837.14 2,837.14 2,837.00 2,837.04 0.0K
10:30 2,837.04 2,837.19 2,837.04 2,837.16 0.0K
10:31 2,837.12 2,837.12 2,836.96 2,837.08 0.0K
10:32 2,837.10 2,837.22 2,837.10 2,837.15 0.0K
10:33 2,837.21 2,837.43 2,837.21 2,837.39 0.0K
10:34 2,837.42 2,837.46 2,837.42 2,837.46 0.0K
10:35 2,837.40 2,837.40 2,837.32 2,837.32 0.0K
10:36 2,837.50 2,837.66 2,837.50 2,837.66 0.0K
10:37 2,837.46 2,837.53 2,837.42 2,837.42 0.0K
10:38 2,837.40 2,837.40 2,837.35 2,837.35 0.0K
10:39 2,837.44 2,837.45 2,837.41 2,837.44 0.0K
10:40 2,837.41 2,837.65 2,837.41 2,837.65 0.0K
10:41 2,837.61 2,837.67 2,837.61 2,837.64 0.0K
10:42 2,837.58 2,837.71 2,837.58 2,837.65 0.0K
10:43 2,837.78 2,838.00 2,837.78 2,837.90 0.0K
10:44 2,837.81 2,837.98 2,837.81 2,837.96 0.0K
10:45 2,837.99 2,838.05 2,837.99 2,838.05 0.0K
10:46 2,838.00 2,838.04 2,837.99 2,837.99 0.0K
10:47 2,838.21 2,838.22 2,838.17 2,838.17 0.0K
10:48 2,838.22 2,838.22 2,838.10 2,838.10 0.0K
10:49 2,838.18 2,838.28 2,838.18 2,838.24 0.0K
10:50 2,838.26 2,838.28 2,838.22 2,838.22 0.0K
10:51 2,838.16 2,838.18 2,838.16 2,838.18 0.0K
10:52 2,838.13 2,838.13 2,838.08 2,838.08 0.0K
10:53 2,838.07 2,838.07 2,837.70 2,837.70 0.0K
10:54 2,837.78 2,837.78 2,837.64 2,837.74 0.0K
10:55 2,837.59 2,837.76 2,837.59 2,837.66 0.0K
10:56 2,837.77 2,837.87 2,837.69 2,837.77 0.0K
10:57 2,837.96 2,838.03 2,837.96 2,837.99 0.0K
10:58 2,838.04 2,838.04 2,837.92 2,837.93 0.0K
10:59 2,837.98 2,838.08 2,837.98 2,838.08 0.0K
11:00 2,838.01 2,838.01 2,837.94 2,837.98 0.0K
11:01 2,837.90 2,838.09 2,837.90 2,837.96 0.0K
11:02 2,838.16 2,838.16 2,837.95 2,837.95 0.0K
11:03 2,838.00 2,838.05 2,837.94 2,838.00 0.0K
11:04 2,837.98 2,837.98 2,837.93 2,837.97 0.0K
11:05 2,837.92 2,837.92 2,837.75 2,837.79 0.0K
11:06 2,837.74 2,837.84 2,837.63 2,837.73 0.0K
11:07 2,837.83 2,837.83 2,837.73 2,837.77 0.0K
11:08 2,837.71 2,837.76 2,837.71 2,837.72 0.0K
11:09 2,837.77 2,837.77 2,837.73 2,837.73 0.0K
11:10 2,837.86 2,837.86 2,837.73 2,837.73 0.0K
11:11 2,837.75 2,837.81 2,837.66 2,837.75 0.0K
11:12 2,837.59 2,837.68 2,837.56 2,837.64 0.0K
11:13 2,837.71 2,837.75 2,837.63 2,837.65 0.0K
11:14 2,837.74 2,837.75 2,837.71 2,837.75 0.0K
11:15 2,837.75 2,837.84 2,837.75 2,837.77 0.0K
11:16 2,837.90 2,837.98 2,837.88 2,837.96 0.0K
11:17 2,838.02 2,838.04 2,837.99 2,837.99 0.0K
11:18 2,838.01 2,838.02 2,837.94 2,838.02 0.0K
11:19 2,837.93 2,837.93 2,837.89 2,837.93 0.0K
11:20 2,837.91 2,838.00 2,837.88 2,837.92 0.0K
11:21 2,837.93 2,837.95 2,837.89 2,837.89 0.0K
11:22 2,837.87 2,837.90 2,837.83 2,837.90 0.0K
11:23 2,837.85 2,838.00 2,837.85 2,837.99 0.0K
11:24 2,838.04 2,838.16 2,838.04 2,838.14 0.0K
11:25 2,838.17 2,838.20 2,838.17 2,838.18 0.0K
11:26 2,838.14 2,838.14 2,838.10 2,838.10 0.0K
11:27 2,838.11 2,838.18 2,838.11 2,838.11 0.0K
11:28 2,838.09 2,838.18 2,838.08 2,838.08 0.0K
11:29 2,838.08 2,838.08 2,838.02 2,838.07 0.0K
11:30 2,838.06 2,838.06 2,837.90 2,837.95 0.0K
11:31 2,837.96 2,838.08 2,837.96 2,838.08 0.0K
11:32 2,838.08 2,838.13 2,838.06 2,838.13 0.0K
11:33 2,838.10 2,838.15 2,838.08 2,838.15 0.0K
11:34 2,838.12 2,838.20 2,838.12 2,838.20 0.0K
11:35 2,838.18 2,838.24 2,838.18 2,838.22 0.0K
11:36 2,838.25 2,838.27 2,838.15 2,838.15 0.0K
11:37 2,838.16 2,838.33 2,838.16 2,838.33 0.0K
11:38 2,838.34 2,838.48 2,838.33 2,838.48 0.0K
11:39 2,838.37 2,838.48 2,838.37 2,838.44 0.0K
11:40 2,838.47 2,838.55 2,838.47 2,838.55 0.0K
11:41 2,838.55 2,838.56 2,838.51 2,838.51 0.0K
11:42 2,838.50 2,838.58 2,838.50 2,838.58 0.0K
11:43 2,838.61 2,838.62 2,838.60 2,838.62 0.0K
11:44 2,838.64 2,838.75 2,838.64 2,838.75 0.0K
11:45 2,838.76 2,838.76 2,838.73 2,838.73 0.0K
11:46 2,838.73 2,838.78 2,838.70 2,838.78 0.0K
11:47 2,838.82 2,838.86 2,838.78 2,838.78 0.0K
11:48 2,838.78 2,838.84 2,838.78 2,838.84 0.0K
11:49 2,838.82 2,838.82 2,838.79 2,838.80 0.0K
11:50 2,838.76 2,838.78 2,838.76 2,838.76 0.0K
11:51 2,838.79 2,838.80 2,838.76 2,838.77 0.0K
11:52 2,838.75 2,838.75 2,838.43 2,838.43 0.0K
11:53 2,838.45 2,838.45 2,838.17 2,838.22 0.0K
11:54 2,838.13 2,838.13 2,837.84 2,837.84 0.0K
11:55 2,838.08 2,838.50 2,838.08 2,838.31 0.0K
11:56 2,838.48 2,838.60 2,838.48 2,838.60 0.0K
11:57 2,838.47 2,838.56 2,838.47 2,838.56 0.0K
11:58 2,838.58 2,838.58 2,838.54 2,838.57 0.0K
11:59 2,838.57 2,838.57 2,838.11 2,838.16 0.0K
12:00 2,838.05 2,838.26 2,838.04 2,838.20 0.0K
12:01 2,838.23 2,838.24 2,838.21 2,838.24 0.0K
12:02 2,838.22 2,838.39 2,838.19 2,838.19 0.0K
12:03 2,838.36 2,838.36 2,838.35 2,838.35 0.0K
12:04 2,838.35 2,838.38 2,838.35 2,838.35 0.0K
12:05 2,838.40 2,838.47 2,838.40 2,838.47 0.0K
12:06 2,838.50 2,838.50 2,838.44 2,838.44 0.0K
12:07 2,838.45 2,838.50 2,838.45 2,838.45 0.0K
12:08 2,838.51 2,838.57 2,838.51 2,838.56 0.0K
12:09 2,838.65 2,838.76 2,838.65 2,838.76 0.0K
12:10 2,838.76 2,838.85 2,838.76 2,838.81 0.0K
12:11 2,838.82 2,838.82 2,838.74 2,838.74 0.0K
12:12 2,838.85 2,838.85 2,838.76 2,838.76 0.0K
12:13 2,838.79 2,838.84 2,838.79 2,838.79 0.0K
12:14 2,838.94 2,838.94 2,838.84 2,838.84 0.0K
12:15 2,839.00 2,839.01 2,838.96 2,839.01 0.0K
12:16 2,838.97 2,838.97 2,838.89 2,838.95 0.0K
12:17 2,838.93 2,838.98 2,838.93 2,838.97 0.0K
12:18 2,838.91 2,838.98 2,838.91 2,838.93 0.0K
12:19 2,839.03 2,839.20 2,839.03 2,839.12 0.0K
12:20 2,839.26 2,839.26 2,839.16 2,839.21 0.0K
12:21 2,839.19 2,839.21 2,839.19 2,839.21 0.0K
12:22 2,839.22 2,839.26 2,839.22 2,839.26 0.0K
12:23 2,839.31 2,839.41 2,839.31 2,839.36 0.0K
12:24 2,839.38 2,839.46 2,839.38 2,839.46 0.0K
12:25 2,839.35 2,839.42 2,839.34 2,839.34 0.0K
12:26 2,839.52 2,839.58 2,839.52 2,839.56 0.0K
12:27 2,839.72 2,839.76 2,839.72 2,839.75 0.0K
12:28 2,839.66 2,839.74 2,839.66 2,839.74 0.0K
12:29 2,839.66 2,839.77 2,839.66 2,839.71 0.0K
12:30 2,839.71 2,839.73 2,839.53 2,839.56 0.0K
12:31 2,839.42 2,839.42 2,839.24 2,839.27 0.0K
12:32 2,839.25 2,839.42 2,839.25 2,839.42 0.0K
12:33 2,839.38 2,839.39 2,839.21 2,839.31 0.0K
12:34 2,839.24 2,839.24 2,839.15 2,839.18 0.0K
12:35 2,839.09 2,839.09 2,838.96 2,838.98 0.0K
12:36 2,838.88 2,839.02 2,838.71 2,838.71 0.0K
12:37 2,839.00 2,839.22 2,839.00 2,839.14 0.0K
12:38 2,839.40 2,839.43 2,839.38 2,839.42 0.0K
12:39 2,839.36 2,839.60 2,839.36 2,839.53 0.0K
12:40 2,839.64 2,839.98 2,839.64 2,839.95 0.0K
12:41 2,839.90 2,839.90 2,839.71 2,839.86 0.0K
12:42 2,839.70 2,839.85 2,839.68 2,839.74 0.0K
12:43 2,839.82 2,839.88 2,839.82 2,839.83 0.0K
12:44 2,839.85 2,839.88 2,839.80 2,839.84 0.0K
12:45 2,839.88 2,839.88 2,839.65 2,839.88 0.0K
12:46 2,839.61 2,839.63 2,839.54 2,839.55 0.0K
12:47 2,839.54 2,839.65 2,839.54 2,839.65 0.0K
12:48 2,839.63 2,839.69 2,839.63 2,839.69 0.0K
12:49 2,839.86 2,839.93 2,839.85 2,839.93 0.0K
12:50 2,839.93 2,840.36 2,839.93 2,840.35 0.0K
12:51 2,840.36 2,840.36 2,840.23 2,840.31 0.0K
12:52 2,840.37 2,840.37 2,840.26 2,840.26 0.0K
12:53 2,840.31 2,840.42 2,840.31 2,840.42 0.0K
12:54 2,840.48 2,840.74 2,840.48 2,840.74 0.0K
12:55 2,840.71 2,840.77 2,840.68 2,840.68 0.0K
12:56 2,840.74 2,840.87 2,840.74 2,840.87 0.0K
12:57 2,840.91 2,841.13 2,840.91 2,841.13 0.0K
12:58 2,841.15 2,841.20 2,841.15 2,841.17 0.0K
12:59 2,841.20 2,841.51 2,841.20 2,841.37 0.0K
13:00 2,841.57 2,841.61 2,841.57 2,841.58 0.0K
13:01 2,841.61 2,841.61 2,841.46 2,841.48 0.0K
13:02 2,841.49 2,841.49 2,841.47 2,841.47 0.0K
13:03 2,841.48 2,841.59 2,841.48 2,841.57 0.0K
13:04 2,841.58 2,841.63 2,841.58 2,841.63 0.0K
13:05 2,841.60 2,841.62 2,841.60 2,841.62 0.0K
13:06 2,841.60 2,841.67 2,841.60 2,841.67 0.0K
13:07 2,841.65 2,841.77 2,841.65 2,841.77 0.0K
13:08 2,841.79 2,841.79 2,841.65 2,841.67 0.0K
13:09 2,841.66 2,841.66 2,841.53 2,841.53 0.0K
13:10 2,841.49 2,841.49 2,841.45 2,841.45 0.0K
13:11 2,841.42 2,841.45 2,841.42 2,841.45 0.0K
13:12 2,841.44 2,841.54 2,841.44 2,841.54 0.0K
13:13 2,841.52 2,841.59 2,841.50 2,841.59 0.0K
13:14 2,841.58 2,841.72 2,841.58 2,841.72 0.0K
13:15 2,841.73 2,841.73 2,841.73 2,841.73 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据