CBOE S&P 500 10% Buffered 75 Jan (SP7BF10J)

SP7BF10J
🏛️ 美国 →
3,247.10
最后更新: 2025-10-04
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 2,265.61 2,265.61 2,265.61 2,265.61 0.0M
2022-12-30 2,266.23 2,266.23 2,266.23 2,266.23 0.0M
2022-12-29 2,243.65 2,243.65 2,243.65 2,243.65 0.0M
2022-12-28 2,259.61 2,259.61 2,259.61 2,259.61 0.0M
2022-12-24 2,262.39 2,262.39 2,262.39 2,262.39 0.0M
2022-12-23 2,252.42 2,252.42 2,252.42 2,252.42 0.0M
2022-12-22 2,274.45 2,274.45 2,274.45 2,274.45 0.0M
2022-12-21 2,252.99 2,252.99 2,252.99 2,252.99 0.0M
2022-12-20 2,248.74 2,248.74 2,248.74 2,248.74 0.0M
2022-12-17 2,256.79 2,256.79 2,256.79 2,256.79 0.0M
2022-12-16 2,269.76 2,269.76 2,269.76 2,269.76 0.0M
2022-12-15 2,296.93 2,296.93 2,296.93 2,296.93 0.0M
2022-12-14 2,298.63 2,298.63 2,298.63 2,298.63 0.0M
2022-12-13 2,286.53 2,286.53 2,286.53 2,286.53 0.0M
2022-12-10 2,274.63 2,274.63 2,274.63 2,274.63 0.0M
2022-12-09 2,280.65 2,280.65 2,280.65 2,280.65 0.0M
2022-12-08 2,271.79 2,271.79 2,271.79 2,271.79 0.0M
2022-12-07 2,274.85 2,274.85 2,274.85 2,274.85 0.0M
2022-12-06 2,289.80 2,289.80 2,289.80 2,289.80 0.0M
2022-12-03 2,306.30 2,306.30 2,306.30 2,306.30 0.0M
2022-12-02 2,307.98 2,307.98 2,307.98 2,307.98 0.0M
2022-12-01 2,308.83 2,308.83 2,308.83 2,308.83 0.0M
2022-11-30 2,276.55 2,276.55 2,276.55 2,276.55 0.0M
2022-11-29 2,278.87 2,278.87 2,278.87 2,278.87 0.0M
2022-11-26 2,295.26 2,295.26 2,295.26 2,295.26 0.0M
2022-11-24 2,295.50 2,295.50 2,295.50 2,295.50 0.0M
2022-11-23 2,288.65 2,288.65 2,288.65 2,288.65 0.0M
2022-11-22 2,274.92 2,274.92 2,274.92 2,274.92 0.0M
2022-11-19 2,275.67 2,275.67 2,275.67 2,275.67 0.0M
2022-11-18 2,270.39 2,270.39 2,270.39 2,270.39 0.0M
2022-11-17 2,276.89 2,276.89 2,276.89 2,276.89 0.0M
2022-11-16 2,280.72 2,280.72 2,280.72 2,280.72 0.0M
2022-11-15 2,275.32 2,275.32 2,275.32 2,275.32 0.0M
2022-11-12 2,282.21 2,282.21 2,282.21 2,282.21 0.0M
2022-11-11 2,270.63 2,270.63 2,270.63 2,270.63 0.0M
2022-11-10 2,203.65 2,203.65 2,203.65 2,203.65 0.0M
2022-11-09 2,227.38 2,227.38 2,227.38 2,227.38 0.0M
2022-11-08 2,224.34 2,224.34 2,224.34 2,224.34 0.0M
2022-11-05 2,209.28 2,209.28 2,209.28 2,209.28 0.0M
2022-11-04 2,192.55 2,192.55 2,192.55 2,192.55 0.0M
2022-11-03 2,203.48 2,203.48 2,203.48 2,203.48 0.0M
2022-11-02 2,234.63 2,234.63 2,234.63 2,234.63 0.0M
2022-11-01 2,241.99 2,241.99 2,241.99 2,241.99 0.0M
2022-10-29 2,252.01 2,252.01 2,252.01 2,252.01 0.0M
2022-10-28 2,206.42 2,206.42 2,206.42 2,206.42 0.0M
2022-10-27 2,227.77 2,227.77 2,227.77 2,227.77 0.0M
2022-10-26 2,227.35 2,227.35 2,227.35 2,227.35 0.0M
2022-10-25 2,211.29 2,211.29 2,211.29 2,211.29 0.0M
2022-10-22 2,196.31 2,196.31 2,196.31 2,196.31 0.0M
2022-10-21 2,166.15 2,166.15 2,166.15 2,166.15 0.0M
2022-10-20 2,174.86 2,174.86 2,174.86 2,174.86 0.0M
2022-10-19 2,189.06 2,189.06 2,189.06 2,189.06 0.0M
2022-10-18 2,169.25 2,169.25 2,169.25 2,169.25 0.0M
2022-10-15 2,132.27 2,132.27 2,132.27 2,132.27 0.0M
2022-10-14 2,161.96 2,161.96 2,161.96 2,161.96 0.0M
2022-10-13 2,127.60 2,127.60 2,127.60 2,127.60 0.0M
2022-10-12 2,131.42 2,131.42 2,131.42 2,131.42 0.0M
2022-10-11 2,141.42 2,141.42 2,141.42 2,141.42 0.0M
2022-10-08 2,150.78 2,150.78 2,150.78 2,150.78 0.0M
2022-10-07 2,189.35 2,189.35 2,189.35 2,189.35 0.0M
2022-10-06 2,206.89 2,206.89 2,206.89 2,206.89 0.0M
2022-10-05 2,206.11 2,206.11 2,206.11 2,206.11 0.0M
2022-10-04 2,168.68 2,168.68 2,168.68 2,168.68 0.0M
2022-10-01 2,136.20 2,136.20 2,136.20 2,136.20 0.0M
2022-09-30 2,151.01 2,151.01 2,151.01 2,151.01 0.0M
2022-09-29 2,180.03 2,180.03 2,180.03 2,180.03 0.0M
2022-09-28 2,151.96 2,151.96 2,151.96 2,151.96 0.0M
2022-09-27 2,153.20 2,153.20 2,153.20 2,153.20 0.0M
2022-09-24 2,169.85 2,169.85 2,169.85 2,169.85 0.0M
2022-09-23 2,194.59 2,194.59 2,194.59 2,194.59 0.0M
2022-09-22 2,202.64 2,202.64 2,202.64 2,202.64 0.0M
2022-09-21 2,228.73 2,228.73 2,228.73 2,228.73 0.0M
2022-09-20 2,242.67 2,242.67 2,242.67 2,242.67 0.0M
2022-09-17 2,232.86 2,232.86 2,232.86 2,232.86 0.0M
2022-09-16 2,242.20 2,242.20 2,242.20 2,242.20 0.0M
2022-09-15 2,255.27 2,255.27 2,255.27 2,255.27 0.0M
2022-09-14 2,251.41 2,251.41 2,251.41 2,251.41 0.0M
2022-09-13 2,311.52 2,311.52 2,311.52 2,311.52 0.0M
2022-09-10 2,294.39 2,294.39 2,294.39 2,294.39 0.0M
2022-09-09 2,275.52 2,275.52 2,275.52 2,275.52 0.0M
2022-09-08 2,263.76 2,263.76 2,263.76 2,263.76 0.0M
2022-09-07 2,238.31 2,238.31 2,238.31 2,238.31 0.0M
2022-09-03 2,246.29 2,246.29 2,246.29 2,246.29 0.0M
2022-09-02 2,256.32 2,256.32 2,256.32 2,256.32 0.0M
2022-09-01 2,255.14 2,255.14 2,255.14 2,255.14 0.0M
2022-08-31 2,265.35 2,265.35 2,265.35 2,265.35 0.0M
2022-08-30 2,279.17 2,279.17 2,279.17 2,279.17 0.0M
2022-08-27 2,287.71 2,287.71 2,287.71 2,287.71 0.0M
2022-08-26 2,335.78 2,335.78 2,335.78 2,335.78 0.0M
2022-08-25 2,318.95 2,318.95 2,318.95 2,318.95 0.0M
2022-08-24 2,312.00 2,312.00 2,312.00 2,312.00 0.0M
2022-08-23 2,317.16 2,317.16 2,317.16 2,317.16 0.0M
2022-08-20 2,346.34 2,346.34 2,346.34 2,346.34 0.0M
2022-08-19 2,364.95 2,364.95 2,364.95 2,364.95 0.0M
2022-08-18 2,362.98 2,362.98 2,362.98 2,362.98 0.0M
2022-08-17 2,369.84 2,369.84 2,369.84 2,369.84 0.0M
2022-08-16 2,366.85 2,366.85 2,366.85 2,366.85 0.0M
2022-08-13 2,360.69 2,360.69 2,360.69 2,360.69 0.0M
2022-08-12 2,339.70 2,339.70 2,339.70 2,339.70 0.0M
2022-08-11 2,337.26 2,337.26 2,337.26 2,337.26 0.0M
2022-08-10 2,310.19 2,310.19 2,310.19 2,310.19 0.0M
2022-08-09 2,315.96 2,315.96 2,315.96 2,315.96 0.0M
2022-08-06 2,314.57 2,314.57 2,314.57 2,314.57 0.0M
2022-08-05 2,317.58 2,317.58 2,317.58 2,317.58 0.0M
2022-08-04 2,317.65 2,317.65 2,317.65 2,317.65 0.0M
2022-08-03 2,295.19 2,295.19 2,295.19 2,295.19 0.0M
2022-08-02 2,306.34 2,306.34 2,306.34 2,306.34 0.0M
2022-07-30 2,310.13 2,310.13 2,310.13 2,310.13 0.0M
2022-07-29 2,292.52 2,292.52 2,292.52 2,292.52 0.0M
2022-07-28 2,270.22 2,270.22 2,270.22 2,270.22 0.0M
2022-07-27 2,241.21 2,241.21 2,241.21 2,241.21 0.0M
2022-07-26 2,255.58 2,255.58 2,255.58 2,255.58 0.0M
2022-07-23 2,251.16 2,251.16 2,251.16 2,251.16 0.0M
2022-07-22 2,260.21 2,260.21 2,260.21 2,260.21 0.0M
2022-07-21 2,249.18 2,249.18 2,249.18 2,249.18 0.0M
2022-07-20 2,242.87 2,242.87 2,242.87 2,242.87 0.0M
2022-07-19 2,206.31 2,206.31 2,206.31 2,206.31 0.0M
2022-07-16 2,216.00 2,216.00 2,216.00 2,216.00 0.0M
2022-07-15 2,191.68 2,191.68 2,191.68 2,191.68 0.0M
2022-07-14 2,192.73 2,192.73 2,192.73 2,192.73 0.0M
2022-07-13 2,198.56 2,198.56 2,198.56 2,198.56 0.0M
2022-07-12 2,213.22 2,213.22 2,213.22 2,213.22 0.0M
2022-07-09 2,228.36 2,228.36 2,228.36 2,228.36 0.0M
2022-07-08 2,225.54 2,225.54 2,225.54 2,225.54 0.0M
2022-07-07 2,208.28 2,208.28 2,208.28 2,208.28 0.0M
2022-07-06 2,199.53 2,199.53 2,199.53 2,199.53 0.0M
2022-07-02 2,197.82 2,197.82 2,197.82 2,197.82 0.0M
2022-07-01 2,180.59 2,180.59 2,180.59 2,180.59 0.0M
2022-06-30 2,195.01 2,195.01 2,195.01 2,195.01 0.0M
2022-06-29 2,197.08 2,197.08 2,197.08 2,197.08 0.0M
2022-06-28 2,227.16 2,227.16 2,227.16 2,227.16 0.0M
2022-06-25 2,226.12 2,226.12 2,226.12 2,226.12 0.0M
2022-06-24 2,183.56 2,183.56 2,183.56 2,183.56 0.0M
2022-06-23 2,175.93 2,175.93 2,175.93 2,175.93 0.0M
2022-06-22 2,175.70 2,175.70 2,175.70 2,175.70 0.0M
2022-06-18 2,142.69 2,142.69 2,142.69 2,142.69 0.0M
2022-06-17 2,140.29 2,140.29 2,140.29 2,140.29 0.0M
2022-06-16 2,182.44 2,182.44 2,182.44 2,182.44 0.0M
2022-06-15 2,160.29 2,160.29 2,160.29 2,160.29 0.0M
2022-06-14 2,164.43 2,164.43 2,164.43 2,164.43 0.0M
2022-06-11 2,221.52 2,221.52 2,221.52 2,221.52 0.0M
2022-06-10 2,260.69 2,260.69 2,260.69 2,260.69 0.0M
2022-06-09 2,295.36 2,295.36 2,295.36 2,295.36 0.0M
2022-06-08 2,307.75 2,307.75 2,307.75 2,307.75 0.0M
2022-06-07 2,294.13 2,294.13 2,294.13 2,294.13 0.0M
2022-06-04 2,292.11 2,292.11 2,292.11 2,292.11 0.0M
2022-06-03 2,311.10 2,311.10 2,311.10 2,311.10 0.0M
2022-06-02 2,286.97 2,286.97 2,286.97 2,286.97 0.0M
2022-06-01 2,296.26 2,296.26 2,296.26 2,296.26 0.0M
2022-05-28 2,305.15 2,305.15 2,305.15 2,305.15 0.0M
2022-05-27 2,266.90 2,266.90 2,266.90 2,266.90 0.0M
2022-05-26 2,240.37 2,240.37 2,240.37 2,240.37 0.0M
2022-05-25 2,230.85 2,230.85 2,230.85 2,230.85 0.0M
2022-05-24 2,241.56 2,241.56 2,241.56 2,241.56 0.0M
2022-05-21 2,213.67 2,213.67 2,213.67 2,213.67 0.0M
2022-05-20 2,213.07 2,213.07 2,213.07 2,213.07 0.0M
2022-05-19 2,215.85 2,215.85 2,215.85 2,215.85 0.0M
2022-05-18 2,281.62 2,281.62 2,281.62 2,281.62 0.0M
2022-05-17 2,250.78 2,250.78 2,250.78 2,250.78 0.0M
2022-05-14 2,252.43 2,252.43 2,252.43 2,252.43 0.0M
2022-05-13 2,217.65 2,217.65 2,217.65 2,217.65 0.0M
2022-05-12 2,223.40 2,223.40 2,223.40 2,223.40 0.0M
2022-05-11 2,240.88 2,240.88 2,240.88 2,240.88 0.0M
2022-05-10 2,241.77 2,241.77 2,241.77 2,241.77 0.0M
2022-05-07 2,280.97 2,280.97 2,280.97 2,280.97 0.0M
2022-05-06 2,296.48 2,296.48 2,296.48 2,296.48 0.0M
2022-05-05 2,344.15 2,344.15 2,344.15 2,344.15 0.0M
2022-05-04 2,306.39 2,306.39 2,306.39 2,306.39 0.0M
2022-05-03 2,294.25 2,294.25 2,294.25 2,294.25 0.0M
2022-04-30 2,292.43 2,292.43 2,292.43 2,292.43 0.0M
2022-04-29 2,330.41 2,330.41 2,330.41 2,330.41 0.0M
2022-04-28 2,309.95 2,309.95 2,309.95 2,309.95 0.0M
2022-04-27 2,296.14 2,296.14 2,296.14 2,296.14 0.0M
2022-04-26 2,342.05 2,342.05 2,342.05 2,342.05 0.0M
2022-04-23 2,330.30 2,330.30 2,330.30 2,330.30 0.0M
2022-04-22 2,371.55 2,371.55 2,371.55 2,371.55 0.0M
2022-04-21 2,392.70 2,392.70 2,392.70 2,392.70 0.0M
2022-04-20 2,383.38 2,383.38 2,383.38 2,383.38 0.0M
2022-04-19 2,373.66 2,373.66 2,373.66 2,373.66 0.0M
2022-04-15 2,367.77 2,367.77 2,367.77 2,367.77 0.0M
2022-04-14 2,381.84 2,381.84 2,381.84 2,381.84 0.0M
2022-04-13 2,368.11 2,368.11 2,368.11 2,368.11 0.0M
2022-04-12 2,371.99 2,371.99 2,371.99 2,371.99 0.0M
2022-04-09 2,392.51 2,392.51 2,392.51 2,392.51 0.0M
2022-04-08 2,394.61 2,394.61 2,394.61 2,394.61 0.0M
2022-04-07 2,388.50 2,388.50 2,388.50 2,388.50 0.0M
2022-04-06 2,400.39 2,400.39 2,400.39 2,400.39 0.0M
2022-04-05 2,415.46 2,415.46 2,415.46 2,415.46 0.0M
2022-04-02 2,403.23 2,403.23 2,403.23 2,403.23 0.0M
2022-04-01 2,405.97 2,405.97 2,405.97 2,405.97 0.0M
2022-03-31 2,418.73 2,418.73 2,418.73 2,418.73 0.0M
2022-03-30 2,423.89 2,423.89 2,423.89 2,423.89 0.0M
2022-03-29 2,411.94 2,411.94 2,411.94 2,411.94 0.0M
2022-03-26 2,403.53 2,403.53 2,403.53 2,403.53 0.0M
2022-03-25 2,396.64 2,396.64 2,396.64 2,396.64 0.0M
2022-03-24 2,379.35 2,379.35 2,379.35 2,379.35 0.0M
2022-03-23 2,394.26 2,394.26 2,394.26 2,394.26 0.0M
2022-03-22 2,381.39 2,381.39 2,381.39 2,381.39 0.0M
2022-03-19 2,379.39 2,379.39 2,379.39 2,379.39 0.0M
2022-03-18 2,359.44 2,359.44 2,359.44 2,359.44 0.0M
2022-03-17 2,344.72 2,344.72 2,344.72 2,344.72 0.0M
2022-03-16 2,309.26 2,309.26 2,309.26 2,309.26 0.0M
2022-03-15 2,286.02 2,286.02 2,286.02 2,286.02 0.0M
2022-03-12 2,294.06 2,294.06 2,294.06 2,294.06 0.0M
2022-03-11 2,311.71 2,311.71 2,311.71 2,311.71 0.0M
2022-03-10 2,312.98 2,312.98 2,312.98 2,312.98 0.0M
2022-03-09 2,277.36 2,277.36 2,277.36 2,277.36 0.0M
2022-03-08 2,286.75 2,286.75 2,286.75 2,286.75 0.0M
2022-03-05 2,328.41 2,328.41 2,328.41 2,328.41 0.0M
2022-03-04 2,343.30 2,343.30 2,343.30 2,343.30 0.0M
2022-03-03 2,346.21 2,346.21 2,346.21 2,346.21 0.0M
2022-03-02 2,324.17 2,324.17 2,324.17 2,324.17 0.0M
2022-03-01 2,345.19 2,345.19 2,345.19 2,345.19 0.0M
2022-02-26 2,349.33 2,349.33 2,349.33 2,349.33 0.0M
2022-02-25 2,316.40 2,316.40 2,316.40 2,316.40 0.0M
2022-02-24 2,302.78 2,302.78 2,302.78 2,302.78 0.0M
2022-02-23 2,332.72 2,332.72 2,332.72 2,332.72 0.0M
2022-02-19 2,340.82 2,340.82 2,340.82 2,340.82 0.0M
2022-02-18 2,348.08 2,348.08 2,348.08 2,348.08 0.0M
2022-02-17 2,375.24 2,375.24 2,375.24 2,375.24 0.0M
2022-02-16 2,371.16 2,371.16 2,371.16 2,371.16 0.0M
2022-02-15 2,352.69 2,352.69 2,352.69 2,352.69 0.0M
2022-02-12 2,356.01 2,356.01 2,356.01 2,356.01 0.0M
2022-02-11 2,378.02 2,378.02 2,378.02 2,378.02 0.0M
2022-02-10 2,399.91 2,399.91 2,399.91 2,399.91 0.0M
2022-02-09 2,383.66 2,383.66 2,383.66 2,383.66 0.0M
2022-02-08 2,373.28 2,373.28 2,373.28 2,373.28 0.0M
2022-02-05 2,372.80 2,372.80 2,372.80 2,372.80 0.0M
2022-02-04 2,373.57 2,373.57 2,373.57 2,373.57 0.0M
2022-02-03 2,387.20 2,387.20 2,387.20 2,387.20 0.0M
2022-02-02 2,389.46 2,389.46 2,389.46 2,389.46 0.0M
2022-02-01 2,372.51 2,372.51 2,372.51 2,372.51 0.0M
2022-01-29 2,352.39 2,352.39 2,352.39 2,352.39 0.0M
2022-01-28 2,324.25 2,324.25 2,324.25 2,324.25 0.0M
2022-01-27 2,344.20 2,344.20 2,344.20 2,344.20 0.0M
2022-01-26 2,337.28 2,337.28 2,337.28 2,337.28 0.0M
2022-01-25 2,337.69 2,337.69 2,337.69 2,337.69 0.0M
2022-01-22 2,335.01 2,335.01 2,335.01 2,335.01 0.0M
2022-01-21 2,340.74 2,340.74 2,340.74 2,340.74 0.0M
2022-01-20 2,342.60 2,342.60 2,342.60 2,342.60 0.0M
2022-01-19 2,342.36 2,342.36 2,342.36 2,342.36 0.0M
2022-01-15 2,343.23 2,343.23 2,343.23 2,343.23 0.0M
2022-01-14 2,342.39 2,342.39 2,342.39 2,342.39 0.0M
2022-01-13 2,343.79 2,343.79 2,343.79 2,343.79 0.0M
2022-01-12 2,342.61 2,342.61 2,342.61 2,342.61 0.0M
2022-01-11 2,342.32 2,342.32 2,342.32 2,342.32 0.0M
2022-01-08 2,342.17 2,342.17 2,342.17 2,342.17 0.0M
2022-01-07 2,341.63 2,341.63 2,341.63 2,341.63 0.0M
2022-01-06 2,341.32 2,341.32 2,341.32 2,341.32 0.0M
2022-01-05 2,343.06 2,343.06 2,343.06 2,343.06 0.0M
2022-01-04 2,343.09 2,343.09 2,343.09 2,343.09 0.0M
2022-01-01 2,342.44 2,342.44 2,342.44 2,342.44 0.0M