CBOE S&P 500 10% Buffered 25 Jan (SP2BF10J)

SP2BF10J
🏛️ 美国 →
3,593.99
最后更新: 2025-10-03
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 2,926.26 2,926.26 2,926.26 2,926.26 0.0M
2023-12-29 2,928.42 2,928.42 2,928.42 2,928.42 0.0M
2023-12-28 2,927.06 2,927.06 2,927.06 2,927.06 0.0M
2023-12-27 2,923.64 2,923.64 2,923.64 2,923.64 0.0M
2023-12-23 2,914.54 2,914.54 2,914.54 2,914.54 0.0M
2023-12-22 2,911.49 2,911.49 2,911.49 2,911.49 0.0M
2023-12-21 2,898.46 2,898.46 2,898.46 2,898.46 0.0M
2023-12-20 2,916.38 2,916.38 2,916.38 2,916.38 0.0M
2023-12-19 2,910.06 2,910.06 2,910.06 2,910.06 0.0M
2023-12-16 2,904.16 2,904.16 2,904.16 2,904.16 0.0M
2023-12-15 2,903.66 2,903.66 2,903.66 2,903.66 0.0M
2023-12-14 2,901.23 2,901.23 2,901.23 2,901.23 0.0M
2023-12-13 2,880.06 2,880.06 2,880.06 2,880.06 0.0M
2023-12-12 2,868.07 2,868.07 2,868.07 2,868.07 0.0M
2023-12-09 2,858.30 2,858.30 2,858.30 2,858.30 0.0M
2023-12-08 2,847.95 2,847.95 2,847.95 2,847.95 0.0M
2023-12-07 2,833.24 2,833.24 2,833.24 2,833.24 0.0M
2023-12-06 2,842.27 2,842.27 2,842.27 2,842.27 0.0M
2023-12-05 2,840.53 2,840.53 2,840.53 2,840.53 0.0M
2023-12-02 2,851.83 2,851.83 2,851.83 2,851.83 0.0M
2023-12-01 2,839.47 2,839.47 2,839.47 2,839.47 0.0M
2023-11-30 2,834.34 2,834.34 2,834.34 2,834.34 0.0M
2023-11-29 2,833.44 2,833.44 2,833.44 2,833.44 0.0M
2023-11-28 2,831.15 2,831.15 2,831.15 2,831.15 0.0M
2023-11-25 2,833.99 2,833.99 2,833.99 2,833.99 0.0M
2023-11-23 2,830.17 2,830.17 2,830.17 2,830.17 0.0M
2023-11-22 2,820.25 2,820.25 2,820.25 2,820.25 0.0M
2023-11-21 2,825.92 2,825.92 2,825.92 2,825.92 0.0M
2023-11-18 2,808.97 2,808.97 2,808.97 2,808.97 0.0M
2023-11-17 2,807.07 2,807.07 2,807.07 2,807.07 0.0M
2023-11-16 2,800.80 2,800.80 2,800.80 2,800.80 0.0M
2023-11-15 2,800.40 2,800.40 2,800.40 2,800.40 0.0M
2023-11-14 2,755.54 2,755.54 2,755.54 2,755.54 0.0M
2023-11-11 2,759.37 2,759.37 2,759.37 2,759.37 0.0M
2023-11-10 2,724.37 2,724.37 2,724.37 2,724.37 0.0M
2023-11-09 2,739.64 2,739.64 2,739.64 2,739.64 0.0M
2023-11-08 2,740.12 2,740.12 2,740.12 2,740.12 0.0M
2023-11-07 2,732.79 2,732.79 2,732.79 2,732.79 0.0M
2023-11-04 2,730.70 2,730.70 2,730.70 2,730.70 0.0M
2023-11-03 2,707.12 2,707.12 2,707.12 2,707.12 0.0M
2023-11-02 2,667.70 2,667.70 2,667.70 2,667.70 0.0M
2023-11-01 2,644.13 2,644.13 2,644.13 2,644.13 0.0M
2023-10-31 2,636.00 2,636.00 2,636.00 2,636.00 0.0M
2023-10-28 2,612.70 2,612.70 2,612.70 2,612.70 0.0M
2023-10-27 2,625.67 2,625.67 2,625.67 2,625.67 0.0M
2023-10-26 2,650.12 2,650.12 2,650.12 2,650.12 0.0M
2023-10-25 2,676.56 2,676.56 2,676.56 2,676.56 0.0M
2023-10-24 2,664.85 2,664.85 2,664.85 2,664.85 0.0M
2023-10-21 2,662.86 2,662.86 2,662.86 2,662.86 0.0M
2023-10-20 2,686.61 2,686.61 2,686.61 2,686.61 0.0M
2023-10-19 2,711.74 2,711.74 2,711.74 2,711.74 0.0M
2023-10-18 2,734.33 2,734.33 2,734.33 2,734.33 0.0M
2023-10-17 2,737.31 2,737.31 2,737.31 2,737.31 0.0M
2023-10-14 2,711.09 2,711.09 2,711.09 2,711.09 0.0M
2023-10-13 2,724.51 2,724.51 2,724.51 2,724.51 0.0M
2023-10-12 2,739.90 2,739.90 2,739.90 2,739.90 0.0M
2023-10-11 2,727.36 2,727.36 2,727.36 2,727.36 0.0M
2023-10-10 2,717.36 2,717.36 2,717.36 2,717.36 0.0M
2023-10-07 2,705.79 2,705.79 2,705.79 2,705.79 0.0M
2023-10-06 2,678.05 2,678.05 2,678.05 2,678.05 0.0M
2023-10-05 2,680.09 2,680.09 2,680.09 2,680.09 0.0M
2023-10-04 2,667.92 2,667.92 2,667.92 2,667.92 0.0M
2023-10-03 2,695.36 2,695.36 2,695.36 2,695.36 0.0M
2023-09-30 2,695.82 2,695.82 2,695.82 2,695.82 0.0M
2023-09-29 2,699.03 2,699.03 2,699.03 2,699.03 0.0M
2023-09-28 2,690.73 2,690.73 2,690.73 2,690.73 0.0M
2023-09-27 2,690.91 2,690.91 2,690.91 2,690.91 0.0M
2023-09-26 2,717.95 2,717.95 2,717.95 2,717.95 0.0M
2023-09-23 2,710.00 2,710.00 2,710.00 2,710.00 0.0M
2023-09-22 2,711.17 2,711.17 2,711.17 2,711.17 0.0M
2023-09-21 2,743.88 2,743.88 2,743.88 2,743.88 0.0M
2023-09-20 2,764.21 2,764.21 2,764.21 2,764.21 0.0M
2023-09-19 2,768.28 2,768.28 2,768.28 2,768.28 0.0M
2023-09-16 2,766.38 2,766.38 2,766.38 2,766.38 0.0M
2023-09-15 2,787.84 2,787.84 2,787.84 2,787.84 0.0M
2023-09-14 2,772.17 2,772.17 2,772.17 2,772.17 0.0M
2023-09-13 2,769.04 2,769.04 2,769.04 2,769.04 0.0M
2023-09-12 2,777.36 2,777.36 2,777.36 2,777.36 0.0M
2023-09-09 2,766.62 2,766.62 2,766.62 2,766.62 0.0M
2023-09-08 2,762.06 2,762.06 2,762.06 2,762.06 0.0M
2023-09-07 2,766.39 2,766.39 2,766.39 2,766.39 0.0M
2023-09-06 2,777.64 2,777.64 2,777.64 2,777.64 0.0M
2023-09-02 2,782.29 2,782.29 2,782.29 2,782.29 0.0M
2023-09-01 2,779.68 2,779.68 2,779.68 2,779.68 0.0M
2023-08-31 2,781.19 2,781.19 2,781.19 2,781.19 0.0M
2023-08-30 2,774.26 2,774.26 2,774.26 2,774.26 0.0M
2023-08-29 2,750.49 2,750.49 2,750.49 2,750.49 0.0M
2023-08-26 2,737.37 2,737.37 2,737.37 2,737.37 0.0M
2023-08-25 2,723.97 2,723.97 2,723.97 2,723.97 0.0M
2023-08-24 2,748.23 2,748.23 2,748.23 2,748.23 0.0M
2023-08-23 2,728.84 2,728.84 2,728.84 2,728.84 0.0M
2023-08-22 2,731.60 2,731.60 2,731.60 2,731.60 0.0M
2023-08-19 2,720.98 2,720.98 2,720.98 2,720.98 0.0M
2023-08-18 2,718.93 2,718.93 2,718.93 2,718.93 0.0M
2023-08-17 2,733.74 2,733.74 2,733.74 2,733.74 0.0M
2023-08-16 2,745.51 2,745.51 2,745.51 2,745.51 0.0M
2023-08-15 2,764.72 2,764.72 2,764.72 2,764.72 0.0M
2023-08-12 2,756.08 2,756.08 2,756.08 2,756.08 0.0M
2023-08-11 2,754.51 2,754.51 2,754.51 2,754.51 0.0M
2023-08-10 2,755.81 2,755.81 2,755.81 2,755.81 0.0M
2023-08-09 2,763.37 2,763.37 2,763.37 2,763.37 0.0M
2023-08-08 2,770.79 2,770.79 2,770.79 2,770.79 0.0M
2023-08-05 2,756.02 2,756.02 2,756.02 2,756.02 0.0M
2023-08-04 2,766.11 2,766.11 2,766.11 2,766.11 0.0M
2023-08-03 2,765.96 2,765.96 2,765.96 2,765.96 0.0M
2023-08-02 2,785.18 2,785.18 2,785.18 2,785.18 0.0M
2023-08-01 2,790.14 2,790.14 2,790.14 2,790.14 0.0M
2023-07-29 2,787.02 2,787.02 2,787.02 2,787.02 0.0M
2023-07-28 2,775.83 2,775.83 2,775.83 2,775.83 0.0M
2023-07-27 2,785.08 2,785.08 2,785.08 2,785.08 0.0M
2023-07-26 2,784.17 2,784.17 2,784.17 2,784.17 0.0M
2023-07-25 2,779.32 2,779.32 2,779.32 2,779.32 0.0M
2023-07-22 2,771.35 2,771.35 2,771.35 2,771.35 0.0M
2023-07-21 2,770.85 2,770.85 2,770.85 2,770.85 0.0M
2023-07-20 2,777.88 2,777.88 2,777.88 2,777.88 0.0M
2023-07-19 2,776.40 2,776.40 2,776.40 2,776.40 0.0M
2023-07-18 2,767.98 2,767.98 2,767.98 2,767.98 0.0M
2023-07-15 2,762.82 2,762.82 2,762.82 2,762.82 0.0M
2023-07-14 2,763.57 2,763.57 2,763.57 2,763.57 0.0M
2023-07-13 2,753.83 2,753.83 2,753.83 2,753.83 0.0M
2023-07-12 2,739.11 2,739.11 2,739.11 2,739.11 0.0M
2023-07-11 2,729.98 2,729.98 2,729.98 2,729.98 0.0M
2023-07-08 2,725.55 2,725.55 2,725.55 2,725.55 0.0M
2023-07-07 2,727.04 2,727.04 2,727.04 2,727.04 0.0M
2023-07-06 2,739.46 2,739.46 2,739.46 2,739.46 0.0M
2023-07-04 2,742.56 2,742.56 2,742.56 2,742.56 0.0M
2023-07-01 2,738.85 2,738.85 2,738.85 2,738.85 0.0M
2023-06-30 2,723.01 2,723.01 2,723.01 2,723.01 0.0M
2023-06-29 2,717.44 2,717.44 2,717.44 2,717.44 0.0M
2023-06-28 2,712.73 2,712.73 2,712.73 2,712.73 0.0M
2023-06-27 2,696.43 2,696.43 2,696.43 2,696.43 0.0M
2023-06-24 2,699.59 2,699.59 2,699.59 2,699.59 0.0M
2023-06-23 2,710.68 2,710.68 2,710.68 2,710.68 0.0M
2023-06-22 2,705.54 2,705.54 2,705.54 2,705.54 0.0M
2023-06-21 2,709.69 2,709.69 2,709.69 2,709.69 0.0M
2023-06-17 2,716.99 2,716.99 2,716.99 2,716.99 0.0M
2023-06-16 2,718.75 2,718.75 2,718.75 2,718.75 0.0M
2023-06-15 2,704.47 2,704.47 2,704.47 2,704.47 0.0M
2023-06-14 2,702.29 2,702.29 2,702.29 2,702.29 0.0M
2023-06-13 2,692.08 2,692.08 2,692.08 2,692.08 0.0M
2023-06-10 2,677.92 2,677.92 2,677.92 2,677.92 0.0M
2023-06-09 2,672.98 2,672.98 2,672.98 2,672.98 0.0M
2023-06-08 2,663.47 2,663.47 2,663.47 2,663.47 0.0M
2023-06-07 2,669.98 2,669.98 2,669.98 2,669.98 0.0M
2023-06-06 2,663.50 2,663.50 2,663.50 2,663.50 0.0M
2023-06-03 2,664.56 2,664.56 2,664.56 2,664.56 0.0M
2023-06-02 2,641.75 2,641.75 2,641.75 2,641.75 0.0M
2023-06-01 2,623.35 2,623.35 2,623.35 2,623.35 0.0M
2023-05-31 2,633.96 2,633.96 2,633.96 2,633.96 0.0M
2023-05-27 2,633.08 2,633.08 2,633.08 2,633.08 0.0M
2023-05-26 2,608.03 2,608.03 2,608.03 2,608.03 0.0M
2023-05-25 2,593.25 2,593.25 2,593.25 2,593.25 0.0M
2023-05-24 2,604.84 2,604.84 2,604.84 2,604.84 0.0M
2023-05-23 2,624.64 2,624.64 2,624.64 2,624.64 0.0M
2023-05-20 2,620.67 2,620.67 2,620.67 2,620.67 0.0M
2023-05-19 2,625.23 2,625.23 2,625.23 2,625.23 0.0M
2023-05-18 2,607.04 2,607.04 2,607.04 2,607.04 0.0M
2023-05-17 2,587.54 2,587.54 2,587.54 2,587.54 0.0M
2023-05-16 2,597.05 2,597.05 2,597.05 2,597.05 0.0M
2023-05-13 2,588.50 2,588.50 2,588.50 2,588.50 0.0M
2023-05-12 2,591.13 2,591.13 2,591.13 2,591.13 0.0M
2023-05-11 2,594.95 2,594.95 2,594.95 2,594.95 0.0M
2023-05-10 2,587.05 2,587.05 2,587.05 2,587.05 0.0M
2023-05-09 2,593.32 2,593.32 2,593.32 2,593.32 0.0M
2023-05-06 2,589.96 2,589.96 2,589.96 2,589.96 0.0M
2023-05-05 2,555.46 2,555.46 2,555.46 2,555.46 0.0M
2023-05-04 2,575.18 2,575.18 2,575.18 2,575.18 0.0M
2023-05-03 2,584.88 2,584.88 2,584.88 2,584.88 0.0M
2023-05-02 2,605.21 2,605.21 2,605.21 2,605.21 0.0M
2023-04-29 2,606.04 2,606.04 2,606.04 2,606.04 0.0M
2023-04-28 2,590.21 2,590.21 2,590.21 2,590.21 0.0M
2023-04-27 2,556.85 2,556.85 2,556.85 2,556.85 0.0M
2023-04-26 2,567.64 2,567.64 2,567.64 2,567.64 0.0M
2023-04-25 2,590.01 2,590.01 2,590.01 2,590.01 0.0M
2023-04-22 2,586.96 2,586.96 2,586.96 2,586.96 0.0M
2023-04-21 2,586.21 2,586.21 2,586.21 2,586.21 0.0M
2023-04-20 2,593.71 2,593.71 2,593.71 2,593.71 0.0M
2023-04-19 2,594.19 2,594.19 2,594.19 2,594.19 0.0M
2023-04-18 2,593.93 2,593.93 2,593.93 2,593.93 0.0M
2023-04-15 2,586.71 2,586.71 2,586.71 2,586.71 0.0M
2023-04-14 2,586.15 2,586.15 2,586.15 2,586.15 0.0M
2023-04-13 2,564.20 2,564.20 2,564.20 2,564.20 0.0M
2023-04-12 2,572.34 2,572.34 2,572.34 2,572.34 0.0M
2023-04-11 2,572.72 2,572.72 2,572.72 2,572.72 0.0M
2023-04-07 2,565.43 2,565.43 2,565.43 2,565.43 0.0M
2023-04-06 2,557.87 2,557.87 2,557.87 2,557.87 0.0M
2023-04-05 2,563.82 2,563.82 2,563.82 2,563.82 0.0M
2023-04-04 2,574.72 2,574.72 2,574.72 2,574.72 0.0M
2023-04-01 2,566.36 2,566.36 2,566.36 2,566.36 0.0M
2023-03-31 2,542.66 2,542.66 2,542.66 2,542.66 0.0M
2023-03-30 2,533.35 2,533.35 2,533.35 2,533.35 0.0M
2023-03-29 2,509.38 2,509.38 2,509.38 2,509.38 0.0M
2023-03-28 2,511.78 2,511.78 2,511.78 2,511.78 0.0M
2023-03-25 2,503.18 2,503.18 2,503.18 2,503.18 0.0M
2023-03-24 2,490.71 2,490.71 2,490.71 2,490.71 0.0M
2023-03-23 2,491.87 2,491.87 2,491.87 2,491.87 0.0M
2023-03-22 2,520.27 2,520.27 2,520.27 2,520.27 0.0M
2023-03-21 2,492.18 2,492.18 2,492.18 2,492.18 0.0M
2023-03-18 2,473.06 2,473.06 2,473.06 2,473.06 0.0M
2023-03-17 2,498.69 2,498.69 2,498.69 2,498.69 0.0M
2023-03-16 2,461.77 2,461.77 2,461.77 2,461.77 0.0M
2023-03-15 2,478.89 2,478.89 2,478.89 2,478.89 0.0M
2023-03-14 2,450.50 2,450.50 2,450.50 2,450.50 0.0M
2023-03-11 2,461.14 2,461.14 2,461.14 2,461.14 0.0M
2023-03-10 2,488.69 2,488.69 2,488.69 2,488.69 0.0M
2023-03-09 2,525.97 2,525.97 2,525.97 2,525.97 0.0M
2023-03-08 2,521.08 2,521.08 2,521.08 2,521.08 0.0M
2023-03-07 2,544.42 2,544.42 2,544.42 2,544.42 0.0M
2023-03-04 2,542.52 2,542.52 2,542.52 2,542.52 0.0M
2023-03-03 2,516.05 2,516.05 2,516.05 2,516.05 0.0M
2023-03-02 2,503.39 2,503.39 2,503.39 2,503.39 0.0M
2023-03-01 2,506.26 2,506.26 2,506.26 2,506.26 0.0M
2023-02-28 2,514.45 2,514.45 2,514.45 2,514.45 0.0M
2023-02-25 2,505.91 2,505.91 2,505.91 2,505.91 0.0M
2023-02-24 2,522.60 2,522.60 2,522.60 2,522.60 0.0M
2023-02-23 2,515.07 2,515.07 2,515.07 2,515.07 0.0M
2023-02-22 2,517.52 2,517.52 2,517.52 2,517.52 0.0M
2023-02-18 2,545.69 2,545.69 2,545.69 2,545.69 0.0M
2023-02-17 2,549.53 2,549.53 2,549.53 2,549.53 0.0M
2023-02-16 2,572.49 2,572.49 2,572.49 2,572.49 0.0M
2023-02-15 2,565.34 2,565.34 2,565.34 2,565.34 0.0M
2023-02-14 2,564.25 2,564.25 2,564.25 2,564.25 0.0M
2023-02-11 2,544.65 2,544.65 2,544.65 2,544.65 0.0M
2023-02-10 2,541.36 2,541.36 2,541.36 2,541.36 0.0M
2023-02-09 2,554.59 2,554.59 2,554.59 2,554.59 0.0M
2023-02-08 2,570.72 2,570.72 2,570.72 2,570.72 0.0M
2023-02-07 2,553.88 2,553.88 2,553.88 2,553.88 0.0M
2023-02-04 2,560.41 2,560.41 2,560.41 2,560.41 0.0M
2023-02-03 2,567.41 2,567.41 2,567.41 2,567.41 0.0M
2023-02-02 2,558.40 2,558.40 2,558.40 2,558.40 0.0M
2023-02-01 2,536.10 2,536.10 2,536.10 2,536.10 0.0M
2023-01-31 2,517.88 2,517.88 2,517.88 2,517.88 0.0M
2023-01-28 2,534.23 2,534.23 2,534.23 2,534.23 0.0M
2023-01-27 2,543.32 2,543.32 2,543.32 2,543.32 0.0M
2023-01-26 2,542.58 2,542.58 2,542.58 2,542.58 0.0M
2023-01-25 2,542.22 2,542.22 2,542.22 2,542.22 0.0M
2023-01-24 2,541.23 2,541.23 2,541.23 2,541.23 0.0M
2023-01-21 2,535.94 2,535.94 2,535.94 2,535.94 0.0M
2023-01-20 2,523.58 2,523.58 2,523.58 2,523.58 0.0M
2023-01-19 2,527.50 2,527.50 2,527.50 2,527.50 0.0M
2023-01-18 2,534.61 2,534.61 2,534.61 2,534.61 0.0M
2023-01-14 2,533.86 2,533.86 2,533.86 2,533.86 0.0M
2023-01-13 2,529.99 2,529.99 2,529.99 2,529.99 0.0M
2023-01-12 2,519.63 2,519.63 2,519.63 2,519.63 0.0M
2023-01-11 2,509.08 2,509.08 2,509.08 2,509.08 0.0M
2023-01-10 2,498.30 2,498.30 2,498.30 2,498.30 0.0M
2023-01-07 2,498.06 2,498.06 2,498.06 2,498.06 0.0M
2023-01-06 2,465.77 2,465.77 2,465.77 2,465.77 0.0M
2023-01-05 2,481.27 2,481.27 2,481.27 2,481.27 0.0M
2023-01-04 2,467.28 2,467.28 2,467.28 2,467.28 0.0M