CBOE S&P 500 10% Buffered Jan (SPBUF10J)

SPBUF10J
🏛️ 美国 →
3,411.40
最后更新: 2025-09-30
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 2,367.87 2,367.87 2,367.87 2,367.87 0.0M
2022-12-30 2,368.50 2,368.50 2,368.50 2,368.50 0.0M
2022-12-29 2,344.94 2,344.94 2,344.94 2,344.94 0.0M
2022-12-28 2,361.56 2,361.56 2,361.56 2,361.56 0.0M
2022-12-24 2,364.39 2,364.39 2,364.39 2,364.39 0.0M
2022-12-23 2,353.99 2,353.99 2,353.99 2,353.99 0.0M
2022-12-22 2,376.94 2,376.94 2,376.94 2,376.94 0.0M
2022-12-21 2,354.54 2,354.54 2,354.54 2,354.54 0.0M
2022-12-20 2,350.09 2,350.09 2,350.09 2,350.09 0.0M
2022-12-17 2,358.45 2,358.45 2,358.45 2,358.45 0.0M
2022-12-16 2,371.95 2,371.95 2,371.95 2,371.95 0.0M
2022-12-15 2,400.27 2,400.27 2,400.27 2,400.27 0.0M
2022-12-14 2,402.02 2,402.02 2,402.02 2,402.02 0.0M
2022-12-13 2,389.39 2,389.39 2,389.39 2,389.39 0.0M
2022-12-10 2,376.93 2,376.93 2,376.93 2,376.93 0.0M
2022-12-09 2,383.20 2,383.20 2,383.20 2,383.20 0.0M
2022-12-08 2,373.94 2,373.94 2,373.94 2,373.94 0.0M
2022-12-07 2,377.11 2,377.11 2,377.11 2,377.11 0.0M
2022-12-06 2,392.68 2,392.68 2,392.68 2,392.68 0.0M
2022-12-03 2,409.84 2,409.84 2,409.84 2,409.84 0.0M
2022-12-02 2,411.57 2,411.57 2,411.57 2,411.57 0.0M
2022-12-01 2,412.45 2,412.45 2,412.45 2,412.45 0.0M
2022-11-30 2,378.77 2,378.77 2,378.77 2,378.77 0.0M
2022-11-29 2,381.17 2,381.17 2,381.17 2,381.17 0.0M
2022-11-26 2,398.21 2,398.21 2,398.21 2,398.21 0.0M
2022-11-24 2,398.43 2,398.43 2,398.43 2,398.43 0.0M
2022-11-23 2,391.27 2,391.27 2,391.27 2,391.27 0.0M
2022-11-22 2,376.94 2,376.94 2,376.94 2,376.94 0.0M
2022-11-19 2,377.67 2,377.67 2,377.67 2,377.67 0.0M
2022-11-18 2,372.15 2,372.15 2,372.15 2,372.15 0.0M
2022-11-17 2,378.91 2,378.91 2,378.91 2,378.91 0.0M
2022-11-16 2,382.88 2,382.88 2,382.88 2,382.88 0.0M
2022-11-15 2,377.24 2,377.24 2,377.24 2,377.24 0.0M
2022-11-12 2,384.37 2,384.37 2,384.37 2,384.37 0.0M
2022-11-11 2,372.28 2,372.28 2,372.28 2,372.28 0.0M
2022-11-10 2,302.43 2,302.43 2,302.43 2,302.43 0.0M
2022-11-09 2,327.15 2,327.15 2,327.15 2,327.15 0.0M
2022-11-08 2,323.97 2,323.97 2,323.97 2,323.97 0.0M
2022-11-05 2,308.22 2,308.22 2,308.22 2,308.22 0.0M
2022-11-04 2,290.76 2,290.76 2,290.76 2,290.76 0.0M
2022-11-03 2,302.15 2,302.15 2,302.15 2,302.15 0.0M
2022-11-02 2,334.60 2,334.60 2,334.60 2,334.60 0.0M
2022-11-01 2,342.26 2,342.26 2,342.26 2,342.26 0.0M
2022-10-29 2,352.66 2,352.66 2,352.66 2,352.66 0.0M
2022-10-28 2,305.12 2,305.12 2,305.12 2,305.12 0.0M
2022-10-27 2,327.36 2,327.36 2,327.36 2,327.36 0.0M
2022-10-26 2,326.90 2,326.90 2,326.90 2,326.90 0.0M
2022-10-25 2,310.14 2,310.14 2,310.14 2,310.14 0.0M
2022-10-22 2,294.48 2,294.48 2,294.48 2,294.48 0.0M
2022-10-21 2,263.01 2,263.01 2,263.01 2,263.01 0.0M
2022-10-20 2,272.08 2,272.08 2,272.08 2,272.08 0.0M
2022-10-19 2,286.87 2,286.87 2,286.87 2,286.87 0.0M
2022-10-18 2,266.20 2,266.20 2,266.20 2,266.20 0.0M
2022-10-15 2,227.59 2,227.59 2,227.59 2,227.59 0.0M
2022-10-14 2,258.54 2,258.54 2,258.54 2,258.54 0.0M
2022-10-13 2,222.69 2,222.69 2,222.69 2,222.69 0.0M
2022-10-12 2,226.66 2,226.66 2,226.66 2,226.66 0.0M
2022-10-11 2,237.07 2,237.07 2,237.07 2,237.07 0.0M
2022-10-08 2,246.78 2,246.78 2,246.78 2,246.78 0.0M
2022-10-07 2,286.99 2,286.99 2,286.99 2,286.99 0.0M
2022-10-06 2,305.26 2,305.26 2,305.26 2,305.26 0.0M
2022-10-05 2,304.43 2,304.43 2,304.43 2,304.43 0.0M
2022-10-04 2,265.38 2,265.38 2,265.38 2,265.38 0.0M
2022-10-01 2,231.48 2,231.48 2,231.48 2,231.48 0.0M
2022-09-30 2,246.91 2,246.91 2,246.91 2,246.91 0.0M
2022-09-29 2,277.14 2,277.14 2,277.14 2,277.14 0.0M
2022-09-28 2,247.87 2,247.87 2,247.87 2,247.87 0.0M
2022-09-27 2,249.13 2,249.13 2,249.13 2,249.13 0.0M
2022-09-24 2,266.45 2,266.45 2,266.45 2,266.45 0.0M
2022-09-23 2,292.23 2,292.23 2,292.23 2,292.23 0.0M
2022-09-22 2,300.61 2,300.61 2,300.61 2,300.61 0.0M
2022-09-21 2,327.80 2,327.80 2,327.80 2,327.80 0.0M
2022-09-20 2,342.32 2,342.32 2,342.32 2,342.32 0.0M
2022-09-17 2,332.04 2,332.04 2,332.04 2,332.04 0.0M
2022-09-16 2,341.77 2,341.77 2,341.77 2,341.77 0.0M
2022-09-15 2,355.38 2,355.38 2,355.38 2,355.38 0.0M
2022-09-14 2,351.34 2,351.34 2,351.34 2,351.34 0.0M
2022-09-13 2,414.00 2,414.00 2,414.00 2,414.00 0.0M
2022-09-10 2,396.08 2,396.08 2,396.08 2,396.08 0.0M
2022-09-09 2,376.39 2,376.39 2,376.39 2,376.39 0.0M
2022-09-08 2,364.11 2,364.11 2,364.11 2,364.11 0.0M
2022-09-07 2,337.57 2,337.57 2,337.57 2,337.57 0.0M
2022-09-03 2,345.82 2,345.82 2,345.82 2,345.82 0.0M
2022-09-02 2,356.27 2,356.27 2,356.27 2,356.27 0.0M
2022-09-01 2,355.01 2,355.01 2,355.01 2,355.01 0.0M
2022-08-31 2,365.64 2,365.64 2,365.64 2,365.64 0.0M
2022-08-30 2,380.04 2,380.04 2,380.04 2,380.04 0.0M
2022-08-27 2,388.90 2,388.90 2,388.90 2,388.90 0.0M
2022-08-26 2,439.00 2,439.00 2,439.00 2,439.00 0.0M
2022-08-25 2,421.44 2,421.44 2,421.44 2,421.44 0.0M
2022-08-24 2,414.17 2,414.17 2,414.17 2,414.17 0.0M
2022-08-23 2,419.53 2,419.53 2,419.53 2,419.53 0.0M
2022-08-20 2,449.91 2,449.91 2,449.91 2,449.91 0.0M
2022-08-19 2,469.30 2,469.30 2,469.30 2,469.30 0.0M
2022-08-18 2,467.23 2,467.23 2,467.23 2,467.23 0.0M
2022-08-17 2,474.36 2,474.36 2,474.36 2,474.36 0.0M
2022-08-16 2,471.23 2,471.23 2,471.23 2,471.23 0.0M
2022-08-13 2,464.75 2,464.75 2,464.75 2,464.75 0.0M
2022-08-12 2,442.85 2,442.85 2,442.85 2,442.85 0.0M
2022-08-11 2,440.29 2,440.29 2,440.29 2,440.29 0.0M
2022-08-10 2,412.04 2,412.04 2,412.04 2,412.04 0.0M
2022-08-09 2,418.05 2,418.05 2,418.05 2,418.05 0.0M
2022-08-06 2,416.55 2,416.55 2,416.55 2,416.55 0.0M
2022-08-05 2,419.67 2,419.67 2,419.67 2,419.67 0.0M
2022-08-04 2,419.73 2,419.73 2,419.73 2,419.73 0.0M
2022-08-03 2,396.29 2,396.29 2,396.29 2,396.29 0.0M
2022-08-02 2,407.90 2,407.90 2,407.90 2,407.90 0.0M
2022-07-30 2,411.80 2,411.80 2,411.80 2,411.80 0.0M
2022-07-29 2,393.42 2,393.42 2,393.42 2,393.42 0.0M
2022-07-28 2,370.16 2,370.16 2,370.16 2,370.16 0.0M
2022-07-27 2,339.89 2,339.89 2,339.89 2,339.89 0.0M
2022-07-26 2,354.86 2,354.86 2,354.86 2,354.86 0.0M
2022-07-23 2,350.21 2,350.21 2,350.21 2,350.21 0.0M
2022-07-22 2,359.62 2,359.62 2,359.62 2,359.62 0.0M
2022-07-21 2,348.11 2,348.11 2,348.11 2,348.11 0.0M
2022-07-20 2,341.52 2,341.52 2,341.52 2,341.52 0.0M
2022-07-19 2,303.37 2,303.37 2,303.37 2,303.37 0.0M
2022-07-16 2,313.43 2,313.43 2,313.43 2,313.43 0.0M
2022-07-15 2,288.05 2,288.05 2,288.05 2,288.05 0.0M
2022-07-14 2,289.13 2,289.13 2,289.13 2,289.13 0.0M
2022-07-13 2,295.20 2,295.20 2,295.20 2,295.20 0.0M
2022-07-12 2,310.47 2,310.47 2,310.47 2,310.47 0.0M
2022-07-09 2,326.21 2,326.21 2,326.21 2,326.21 0.0M
2022-07-08 2,323.26 2,323.26 2,323.26 2,323.26 0.0M
2022-07-07 2,305.24 2,305.24 2,305.24 2,305.24 0.0M
2022-07-06 2,296.10 2,296.10 2,296.10 2,296.10 0.0M
2022-07-02 2,294.26 2,294.26 2,294.26 2,294.26 0.0M
2022-07-01 2,276.27 2,276.27 2,276.27 2,276.27 0.0M
2022-06-30 2,291.29 2,291.29 2,291.29 2,291.29 0.0M
2022-06-29 2,293.44 2,293.44 2,293.44 2,293.44 0.0M
2022-06-28 2,324.78 2,324.78 2,324.78 2,324.78 0.0M
2022-06-25 2,323.66 2,323.66 2,323.66 2,323.66 0.0M
2022-06-24 2,279.25 2,279.25 2,279.25 2,279.25 0.0M
2022-06-23 2,271.29 2,271.29 2,271.29 2,271.29 0.0M
2022-06-22 2,271.03 2,271.03 2,271.03 2,271.03 0.0M
2022-06-18 2,236.55 2,236.55 2,236.55 2,236.55 0.0M
2022-06-17 2,234.04 2,234.04 2,234.04 2,234.04 0.0M
2022-06-16 2,277.97 2,277.97 2,277.97 2,277.97 0.0M
2022-06-15 2,254.85 2,254.85 2,254.85 2,254.85 0.0M
2022-06-14 2,259.15 2,259.15 2,259.15 2,259.15 0.0M
2022-06-11 2,318.63 2,318.63 2,318.63 2,318.63 0.0M
2022-06-10 2,359.46 2,359.46 2,359.46 2,359.46 0.0M
2022-06-09 2,395.60 2,395.60 2,395.60 2,395.60 0.0M
2022-06-08 2,408.50 2,408.50 2,408.50 2,408.50 0.0M
2022-06-07 2,394.29 2,394.29 2,394.29 2,394.29 0.0M
2022-06-04 2,392.13 2,392.13 2,392.13 2,392.13 0.0M
2022-06-03 2,411.91 2,411.91 2,411.91 2,411.91 0.0M
2022-06-02 2,386.74 2,386.74 2,386.74 2,386.74 0.0M
2022-06-01 2,396.41 2,396.41 2,396.41 2,396.41 0.0M
2022-05-28 2,405.61 2,405.61 2,405.61 2,405.61 0.0M
2022-05-27 2,365.70 2,365.70 2,365.70 2,365.70 0.0M
2022-05-26 2,338.03 2,338.03 2,338.03 2,338.03 0.0M
2022-05-25 2,328.09 2,328.09 2,328.09 2,328.09 0.0M
2022-05-24 2,339.23 2,339.23 2,339.23 2,339.23 0.0M
2022-05-21 2,310.11 2,310.11 2,310.11 2,310.11 0.0M
2022-05-20 2,309.47 2,309.47 2,309.47 2,309.47 0.0M
2022-05-19 2,312.35 2,312.35 2,312.35 2,312.35 0.0M
2022-05-18 2,380.92 2,380.92 2,380.92 2,380.92 0.0M
2022-05-17 2,348.74 2,348.74 2,348.74 2,348.74 0.0M
2022-05-14 2,350.42 2,350.42 2,350.42 2,350.42 0.0M
2022-05-13 2,314.13 2,314.13 2,314.13 2,314.13 0.0M
2022-05-12 2,320.11 2,320.11 2,320.11 2,320.11 0.0M
2022-05-11 2,338.32 2,338.32 2,338.32 2,338.32 0.0M
2022-05-10 2,339.24 2,339.24 2,339.24 2,339.24 0.0M
2022-05-07 2,380.06 2,380.06 2,380.06 2,380.06 0.0M
2022-05-06 2,396.21 2,396.21 2,396.21 2,396.21 0.0M
2022-05-05 2,445.91 2,445.91 2,445.91 2,445.91 0.0M
2022-05-04 2,406.51 2,406.51 2,406.51 2,406.51 0.0M
2022-05-03 2,393.84 2,393.84 2,393.84 2,393.84 0.0M
2022-04-30 2,391.89 2,391.89 2,391.89 2,391.89 0.0M
2022-04-29 2,431.47 2,431.47 2,431.47 2,431.47 0.0M
2022-04-28 2,410.13 2,410.13 2,410.13 2,410.13 0.0M
2022-04-27 2,395.72 2,395.72 2,395.72 2,395.72 0.0M
2022-04-26 2,443.57 2,443.57 2,443.57 2,443.57 0.0M
2022-04-23 2,431.27 2,431.27 2,431.27 2,431.27 0.0M
2022-04-22 2,474.25 2,474.25 2,474.25 2,474.25 0.0M
2022-04-21 2,496.29 2,496.29 2,496.29 2,496.29 0.0M
2022-04-20 2,486.56 2,486.56 2,486.56 2,486.56 0.0M
2022-04-19 2,476.41 2,476.41 2,476.41 2,476.41 0.0M
2022-04-15 2,470.20 2,470.20 2,470.20 2,470.20 0.0M
2022-04-14 2,484.85 2,484.85 2,484.85 2,484.85 0.0M
2022-04-13 2,470.52 2,470.52 2,470.52 2,470.52 0.0M
2022-04-12 2,474.55 2,474.55 2,474.55 2,474.55 0.0M
2022-04-09 2,495.89 2,495.89 2,495.89 2,495.89 0.0M
2022-04-08 2,498.07 2,498.07 2,498.07 2,498.07 0.0M
2022-04-07 2,491.68 2,491.68 2,491.68 2,491.68 0.0M
2022-04-06 2,504.06 2,504.06 2,504.06 2,504.06 0.0M
2022-04-05 2,519.76 2,519.76 2,519.76 2,519.76 0.0M
2022-04-02 2,506.96 2,506.96 2,506.96 2,506.96 0.0M
2022-04-01 2,509.79 2,509.79 2,509.79 2,509.79 0.0M
2022-03-31 2,523.07 2,523.07 2,523.07 2,523.07 0.0M
2022-03-30 2,528.44 2,528.44 2,528.44 2,528.44 0.0M
2022-03-29 2,515.96 2,515.96 2,515.96 2,515.96 0.0M
2022-03-26 2,507.15 2,507.15 2,507.15 2,507.15 0.0M
2022-03-25 2,499.94 2,499.94 2,499.94 2,499.94 0.0M
2022-03-24 2,481.90 2,481.90 2,481.90 2,481.90 0.0M
2022-03-23 2,497.43 2,497.43 2,497.43 2,497.43 0.0M
2022-03-22 2,483.99 2,483.99 2,483.99 2,483.99 0.0M
2022-03-19 2,481.86 2,481.86 2,481.86 2,481.86 0.0M
2022-03-18 2,461.03 2,461.03 2,461.03 2,461.03 0.0M
2022-03-17 2,445.66 2,445.66 2,445.66 2,445.66 0.0M
2022-03-16 2,408.68 2,408.68 2,408.68 2,408.68 0.0M
2022-03-15 2,384.43 2,384.43 2,384.43 2,384.43 0.0M
2022-03-12 2,392.77 2,392.77 2,392.77 2,392.77 0.0M
2022-03-11 2,411.15 2,411.15 2,411.15 2,411.15 0.0M
2022-03-10 2,412.46 2,412.46 2,412.46 2,412.46 0.0M
2022-03-09 2,375.30 2,375.30 2,375.30 2,375.30 0.0M
2022-03-08 2,385.08 2,385.08 2,385.08 2,385.08 0.0M
2022-03-05 2,428.46 2,428.46 2,428.46 2,428.46 0.0M
2022-03-04 2,443.98 2,443.98 2,443.98 2,443.98 0.0M
2022-03-03 2,446.99 2,446.99 2,446.99 2,446.99 0.0M
2022-03-02 2,423.99 2,423.99 2,423.99 2,423.99 0.0M
2022-03-01 2,445.90 2,445.90 2,445.90 2,445.90 0.0M
2022-02-26 2,450.16 2,450.16 2,450.16 2,450.16 0.0M
2022-02-25 2,415.81 2,415.81 2,415.81 2,415.81 0.0M
2022-02-24 2,401.59 2,401.59 2,401.59 2,401.59 0.0M
2022-02-23 2,432.80 2,432.80 2,432.80 2,432.80 0.0M
2022-02-19 2,441.18 2,441.18 2,441.18 2,441.18 0.0M
2022-02-18 2,448.73 2,448.73 2,448.73 2,448.73 0.0M
2022-02-17 2,477.03 2,477.03 2,477.03 2,477.03 0.0M
2022-02-16 2,472.75 2,472.75 2,472.75 2,472.75 0.0M
2022-02-15 2,453.48 2,453.48 2,453.48 2,453.48 0.0M
2022-02-12 2,456.90 2,456.90 2,456.90 2,456.90 0.0M
2022-02-11 2,479.82 2,479.82 2,479.82 2,479.82 0.0M
2022-02-10 2,502.63 2,502.63 2,502.63 2,502.63 0.0M
2022-02-09 2,485.68 2,485.68 2,485.68 2,485.68 0.0M
2022-02-08 2,474.83 2,474.83 2,474.83 2,474.83 0.0M
2022-02-05 2,474.28 2,474.28 2,474.28 2,474.28 0.0M
2022-02-04 2,475.07 2,475.07 2,475.07 2,475.07 0.0M
2022-02-03 2,489.26 2,489.26 2,489.26 2,489.26 0.0M
2022-02-02 2,491.60 2,491.60 2,491.60 2,491.60 0.0M
2022-02-01 2,473.91 2,473.91 2,473.91 2,473.91 0.0M
2022-01-29 2,452.88 2,452.88 2,452.88 2,452.88 0.0M
2022-01-28 2,423.52 2,423.52 2,423.52 2,423.52 0.0M
2022-01-27 2,444.31 2,444.31 2,444.31 2,444.31 0.0M
2022-01-26 2,437.10 2,437.10 2,437.10 2,437.10 0.0M
2022-01-25 2,437.50 2,437.50 2,437.50 2,437.50 0.0M
2022-01-22 2,434.66 2,434.66 2,434.66 2,434.66 0.0M
2022-01-21 2,440.61 2,440.61 2,440.61 2,440.61 0.0M
2022-01-20 2,442.53 2,442.53 2,442.53 2,442.53 0.0M
2022-01-19 2,442.27 2,442.27 2,442.27 2,442.27 0.0M
2022-01-15 2,443.10 2,443.10 2,443.10 2,443.10 0.0M
2022-01-14 2,442.21 2,442.21 2,442.21 2,442.21 0.0M
2022-01-13 2,443.64 2,443.64 2,443.64 2,443.64 0.0M
2022-01-12 2,442.40 2,442.40 2,442.40 2,442.40 0.0M
2022-01-11 2,442.09 2,442.09 2,442.09 2,442.09 0.0M
2022-01-08 2,441.88 2,441.88 2,441.88 2,441.88 0.0M
2022-01-07 2,441.30 2,441.30 2,441.30 2,441.30 0.0M
2022-01-06 2,440.96 2,440.96 2,440.96 2,440.96 0.0M
2022-01-05 2,442.76 2,442.76 2,442.76 2,442.76 0.0M
2022-01-04 2,442.77 2,442.77 2,442.77 2,442.77 0.0M
2022-01-01 2,442.05 2,442.05 2,442.05 2,442.05 0.0M