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
2023-12-30 2,792.89 2,792.89 2,792.89 2,792.89 0.0M
2023-12-29 2,794.98 2,794.98 2,794.98 2,794.98 0.0M
2023-12-28 2,793.70 2,793.70 2,793.70 2,793.70 0.0M
2023-12-27 2,790.45 2,790.45 2,790.45 2,790.45 0.0M
2023-12-23 2,781.83 2,781.83 2,781.83 2,781.83 0.0M
2023-12-22 2,778.93 2,778.93 2,778.93 2,778.93 0.0M
2023-12-21 2,766.49 2,766.49 2,766.49 2,766.49 0.0M
2023-12-20 2,783.65 2,783.65 2,783.65 2,783.65 0.0M
2023-12-19 2,777.62 2,777.62 2,777.62 2,777.62 0.0M
2023-12-16 2,772.03 2,772.03 2,772.03 2,772.03 0.0M
2023-12-15 2,771.58 2,771.58 2,771.58 2,771.58 0.0M
2023-12-14 2,769.28 2,769.28 2,769.28 2,769.28 0.0M
2023-12-13 2,749.04 2,749.04 2,749.04 2,749.04 0.0M
2023-12-12 2,737.60 2,737.60 2,737.60 2,737.60 0.0M
2023-12-09 2,728.31 2,728.31 2,728.31 2,728.31 0.0M
2023-12-08 2,718.42 2,718.42 2,718.42 2,718.42 0.0M
2023-12-07 2,704.38 2,704.38 2,704.38 2,704.38 0.0M
2023-12-06 2,713.04 2,713.04 2,713.04 2,713.04 0.0M
2023-12-05 2,711.39 2,711.39 2,711.39 2,711.39 0.0M
2023-12-02 2,722.26 2,722.26 2,722.26 2,722.26 0.0M
2023-12-01 2,710.45 2,710.45 2,710.45 2,710.45 0.0M
2023-11-30 2,705.56 2,705.56 2,705.56 2,705.56 0.0M
2023-11-29 2,704.72 2,704.72 2,704.72 2,704.72 0.0M
2023-11-28 2,702.55 2,702.55 2,702.55 2,702.55 0.0M
2023-11-25 2,705.32 2,705.32 2,705.32 2,705.32 0.0M
2023-11-23 2,701.71 2,701.71 2,701.71 2,701.71 0.0M
2023-11-22 2,692.24 2,692.24 2,692.24 2,692.24 0.0M
2023-11-21 2,697.68 2,697.68 2,697.68 2,697.68 0.0M
2023-11-18 2,681.53 2,681.53 2,681.53 2,681.53 0.0M
2023-11-17 2,679.73 2,679.73 2,679.73 2,679.73 0.0M
2023-11-16 2,673.75 2,673.75 2,673.75 2,673.75 0.0M
2023-11-15 2,673.39 2,673.39 2,673.39 2,673.39 0.0M
2023-11-14 2,630.50 2,630.50 2,630.50 2,630.50 0.0M
2023-11-11 2,634.22 2,634.22 2,634.22 2,634.22 0.0M
2023-11-10 2,600.76 2,600.76 2,600.76 2,600.76 0.0M
2023-11-09 2,615.39 2,615.39 2,615.39 2,615.39 0.0M
2023-11-08 2,615.86 2,615.86 2,615.86 2,615.86 0.0M
2023-11-07 2,608.87 2,608.87 2,608.87 2,608.87 0.0M
2023-11-04 2,606.92 2,606.92 2,606.92 2,606.92 0.0M
2023-11-03 2,584.38 2,584.38 2,584.38 2,584.38 0.0M
2023-11-02 2,546.70 2,546.70 2,546.70 2,546.70 0.0M
2023-11-01 2,524.17 2,524.17 2,524.17 2,524.17 0.0M
2023-10-31 2,516.42 2,516.42 2,516.42 2,516.42 0.0M
2023-10-28 2,494.18 2,494.18 2,494.18 2,494.18 0.0M
2023-10-27 2,506.60 2,506.60 2,506.60 2,506.60 0.0M
2023-10-26 2,530.01 2,530.01 2,530.01 2,530.01 0.0M
2023-10-25 2,555.31 2,555.31 2,555.31 2,555.31 0.0M
2023-10-24 2,544.14 2,544.14 2,544.14 2,544.14 0.0M
2023-10-21 2,542.29 2,542.29 2,542.29 2,542.29 0.0M
2023-10-20 2,565.02 2,565.02 2,565.02 2,565.02 0.0M
2023-10-19 2,589.07 2,589.07 2,589.07 2,589.07 0.0M
2023-10-18 2,610.70 2,610.70 2,610.70 2,610.70 0.0M
2023-10-17 2,613.57 2,613.57 2,613.57 2,613.57 0.0M
2023-10-14 2,588.55 2,588.55 2,588.55 2,588.55 0.0M
2023-10-13 2,601.40 2,601.40 2,601.40 2,601.40 0.0M
2023-10-12 2,616.13 2,616.13 2,616.13 2,616.13 0.0M
2023-10-11 2,604.16 2,604.16 2,604.16 2,604.16 0.0M
2023-10-10 2,594.62 2,594.62 2,594.62 2,594.62 0.0M
2023-10-07 2,583.61 2,583.61 2,583.61 2,583.61 0.0M
2023-10-06 2,557.09 2,557.09 2,557.09 2,557.09 0.0M
2023-10-05 2,559.06 2,559.06 2,559.06 2,559.06 0.0M
2023-10-04 2,547.44 2,547.44 2,547.44 2,547.44 0.0M
2023-10-03 2,573.70 2,573.70 2,573.70 2,573.70 0.0M
2023-09-30 2,574.20 2,574.20 2,574.20 2,574.20 0.0M
2023-09-29 2,577.29 2,577.29 2,577.29 2,577.29 0.0M
2023-09-28 2,569.36 2,569.36 2,569.36 2,569.36 0.0M
2023-09-27 2,569.55 2,569.55 2,569.55 2,569.55 0.0M
2023-09-26 2,595.43 2,595.43 2,595.43 2,595.43 0.0M
2023-09-23 2,587.89 2,587.89 2,587.89 2,587.89 0.0M
2023-09-22 2,589.02 2,589.02 2,589.02 2,589.02 0.0M
2023-09-21 2,620.33 2,620.33 2,620.33 2,620.33 0.0M
2023-09-20 2,639.79 2,639.79 2,639.79 2,639.79 0.0M
2023-09-19 2,643.70 2,643.70 2,643.70 2,643.70 0.0M
2023-09-16 2,641.94 2,641.94 2,641.94 2,641.94 0.0M
2023-09-15 2,662.49 2,662.49 2,662.49 2,662.49 0.0M
2023-09-14 2,647.51 2,647.51 2,647.51 2,647.51 0.0M
2023-09-13 2,644.55 2,644.55 2,644.55 2,644.55 0.0M
2023-09-12 2,652.52 2,652.52 2,652.52 2,652.52 0.0M
2023-09-09 2,642.30 2,642.30 2,642.30 2,642.30 0.0M
2023-09-08 2,637.96 2,637.96 2,637.96 2,637.96 0.0M
2023-09-07 2,642.12 2,642.12 2,642.12 2,642.12 0.0M
2023-09-06 2,652.90 2,652.90 2,652.90 2,652.90 0.0M
2023-09-02 2,657.42 2,657.42 2,657.42 2,657.42 0.0M
2023-09-01 2,654.95 2,654.95 2,654.95 2,654.95 0.0M
2023-08-31 2,656.41 2,656.41 2,656.41 2,656.41 0.0M
2023-08-30 2,649.80 2,649.80 2,649.80 2,649.80 0.0M
2023-08-29 2,627.08 2,627.08 2,627.08 2,627.08 0.0M
2023-08-26 2,614.58 2,614.58 2,614.58 2,614.58 0.0M
2023-08-25 2,601.78 2,601.78 2,601.78 2,601.78 0.0M
2023-08-24 2,625.01 2,625.01 2,625.01 2,625.01 0.0M
2023-08-23 2,606.48 2,606.48 2,606.48 2,606.48 0.0M
2023-08-22 2,609.14 2,609.14 2,609.14 2,609.14 0.0M
2023-08-19 2,599.03 2,599.03 2,599.03 2,599.03 0.0M
2023-08-18 2,597.09 2,597.09 2,597.09 2,597.09 0.0M
2023-08-17 2,611.28 2,611.28 2,611.28 2,611.28 0.0M
2023-08-16 2,622.56 2,622.56 2,622.56 2,622.56 0.0M
2023-08-15 2,640.95 2,640.95 2,640.95 2,640.95 0.0M
2023-08-12 2,632.74 2,632.74 2,632.74 2,632.74 0.0M
2023-08-11 2,631.25 2,631.25 2,631.25 2,631.25 0.0M
2023-08-10 2,632.52 2,632.52 2,632.52 2,632.52 0.0M
2023-08-09 2,639.76 2,639.76 2,639.76 2,639.76 0.0M
2023-08-08 2,646.88 2,646.88 2,646.88 2,646.88 0.0M
2023-08-05 2,632.81 2,632.81 2,632.81 2,632.81 0.0M
2023-08-04 2,642.48 2,642.48 2,642.48 2,642.48 0.0M
2023-08-03 2,642.36 2,642.36 2,642.36 2,642.36 0.0M
2023-08-02 2,660.75 2,660.75 2,660.75 2,660.75 0.0M
2023-08-01 2,665.51 2,665.51 2,665.51 2,665.51 0.0M
2023-07-29 2,662.59 2,662.59 2,662.59 2,662.59 0.0M
2023-07-28 2,651.91 2,651.91 2,651.91 2,651.91 0.0M
2023-07-27 2,660.77 2,660.77 2,660.77 2,660.77 0.0M
2023-07-26 2,659.92 2,659.92 2,659.92 2,659.92 0.0M
2023-07-25 2,655.30 2,655.30 2,655.30 2,655.30 0.0M
2023-07-22 2,647.73 2,647.73 2,647.73 2,647.73 0.0M
2023-07-21 2,647.27 2,647.27 2,647.27 2,647.27 0.0M
2023-07-20 2,654.02 2,654.02 2,654.02 2,654.02 0.0M
2023-07-19 2,652.62 2,652.62 2,652.62 2,652.62 0.0M
2023-07-18 2,644.59 2,644.59 2,644.59 2,644.59 0.0M
2023-07-15 2,639.70 2,639.70 2,639.70 2,639.70 0.0M
2023-07-14 2,640.43 2,640.43 2,640.43 2,640.43 0.0M
2023-07-13 2,631.14 2,631.14 2,631.14 2,631.14 0.0M
2023-07-12 2,617.08 2,617.08 2,617.08 2,617.08 0.0M
2023-07-11 2,608.37 2,608.37 2,608.37 2,608.37 0.0M
2023-07-08 2,604.18 2,604.18 2,604.18 2,604.18 0.0M
2023-07-07 2,605.63 2,605.63 2,605.63 2,605.63 0.0M
2023-07-06 2,617.53 2,617.53 2,617.53 2,617.53 0.0M
2023-07-04 2,620.52 2,620.52 2,620.52 2,620.52 0.0M
2023-07-01 2,617.03 2,617.03 2,617.03 2,617.03 0.0M
2023-06-30 2,601.89 2,601.89 2,601.89 2,601.89 0.0M
2023-06-29 2,596.59 2,596.59 2,596.59 2,596.59 0.0M
2023-06-28 2,592.10 2,592.10 2,592.10 2,592.10 0.0M
2023-06-27 2,576.53 2,576.53 2,576.53 2,576.53 0.0M
2023-06-24 2,579.60 2,579.60 2,579.60 2,579.60 0.0M
2023-06-23 2,590.23 2,590.23 2,590.23 2,590.23 0.0M
2023-06-22 2,585.34 2,585.34 2,585.34 2,585.34 0.0M
2023-06-21 2,589.32 2,589.32 2,589.32 2,589.32 0.0M
2023-06-17 2,596.38 2,596.38 2,596.38 2,596.38 0.0M
2023-06-16 2,598.08 2,598.08 2,598.08 2,598.08 0.0M
2023-06-15 2,584.43 2,584.43 2,584.43 2,584.43 0.0M
2023-06-14 2,582.37 2,582.37 2,582.37 2,582.37 0.0M
2023-06-13 2,572.62 2,572.62 2,572.62 2,572.62 0.0M
2023-06-10 2,559.13 2,559.13 2,559.13 2,559.13 0.0M
2023-06-09 2,554.42 2,554.42 2,554.42 2,554.42 0.0M
2023-06-08 2,545.34 2,545.34 2,545.34 2,545.34 0.0M
2023-06-07 2,551.59 2,551.59 2,551.59 2,551.59 0.0M
2023-06-06 2,545.41 2,545.41 2,545.41 2,545.41 0.0M
2023-06-03 2,546.48 2,546.48 2,546.48 2,546.48 0.0M
2023-06-02 2,524.68 2,524.68 2,524.68 2,524.68 0.0M
2023-06-01 2,507.09 2,507.09 2,507.09 2,507.09 0.0M
2023-05-31 2,517.26 2,517.26 2,517.26 2,517.26 0.0M
2023-05-27 2,516.48 2,516.48 2,516.48 2,516.48 0.0M
2023-05-26 2,492.54 2,492.54 2,492.54 2,492.54 0.0M
2023-05-25 2,478.42 2,478.42 2,478.42 2,478.42 0.0M
2023-05-24 2,489.53 2,489.53 2,489.53 2,489.53 0.0M
2023-05-23 2,508.48 2,508.48 2,508.48 2,508.48 0.0M
2023-05-20 2,504.74 2,504.74 2,504.74 2,504.74 0.0M
2023-05-19 2,509.12 2,509.12 2,509.12 2,509.12 0.0M
2023-05-18 2,491.74 2,491.74 2,491.74 2,491.74 0.0M
2023-05-17 2,473.10 2,473.10 2,473.10 2,473.10 0.0M
2023-05-16 2,482.21 2,482.21 2,482.21 2,482.21 0.0M
2023-05-13 2,474.09 2,474.09 2,474.09 2,474.09 0.0M
2023-05-12 2,476.62 2,476.62 2,476.62 2,476.62 0.0M
2023-05-11 2,480.29 2,480.29 2,480.29 2,480.29 0.0M
2023-05-10 2,472.75 2,472.75 2,472.75 2,472.75 0.0M
2023-05-09 2,478.77 2,478.77 2,478.77 2,478.77 0.0M
2023-05-06 2,475.60 2,475.60 2,475.60 2,475.60 0.0M
2023-05-05 2,442.62 2,442.62 2,442.62 2,442.62 0.0M
2023-05-04 2,461.50 2,461.50 2,461.50 2,461.50 0.0M
2023-05-03 2,470.80 2,470.80 2,470.80 2,470.80 0.0M
2023-05-02 2,490.26 2,490.26 2,490.26 2,490.26 0.0M
2023-04-29 2,491.11 2,491.11 2,491.11 2,491.11 0.0M
2023-04-28 2,475.98 2,475.98 2,475.98 2,475.98 0.0M
2023-04-27 2,444.09 2,444.09 2,444.09 2,444.09 0.0M
2023-04-26 2,454.43 2,454.43 2,454.43 2,454.43 0.0M
2023-04-25 2,475.84 2,475.84 2,475.84 2,475.84 0.0M
2023-04-22 2,472.98 2,472.98 2,472.98 2,472.98 0.0M
2023-04-21 2,472.28 2,472.28 2,472.28 2,472.28 0.0M
2023-04-20 2,479.46 2,479.46 2,479.46 2,479.46 0.0M
2023-04-19 2,479.94 2,479.94 2,479.94 2,479.94 0.0M
2023-04-18 2,479.71 2,479.71 2,479.71 2,479.71 0.0M
2023-04-15 2,472.85 2,472.85 2,472.85 2,472.85 0.0M
2023-04-14 2,472.34 2,472.34 2,472.34 2,472.34 0.0M
2023-04-13 2,451.36 2,451.36 2,451.36 2,451.36 0.0M
2023-04-12 2,459.16 2,459.16 2,459.16 2,459.16 0.0M
2023-04-11 2,459.54 2,459.54 2,459.54 2,459.54 0.0M
2023-04-07 2,452.64 2,452.64 2,452.64 2,452.64 0.0M
2023-04-06 2,445.43 2,445.43 2,445.43 2,445.43 0.0M
2023-04-05 2,451.13 2,451.13 2,451.13 2,451.13 0.0M
2023-04-04 2,461.57 2,461.57 2,461.57 2,461.57 0.0M
2023-04-01 2,453.63 2,453.63 2,453.63 2,453.63 0.0M
2023-03-31 2,430.97 2,430.97 2,430.97 2,430.97 0.0M
2023-03-30 2,422.09 2,422.09 2,422.09 2,422.09 0.0M
2023-03-29 2,399.18 2,399.18 2,399.18 2,399.18 0.0M
2023-03-28 2,401.49 2,401.49 2,401.49 2,401.49 0.0M
2023-03-25 2,393.31 2,393.31 2,393.31 2,393.31 0.0M
2023-03-24 2,381.40 2,381.40 2,381.40 2,381.40 0.0M
2023-03-23 2,382.53 2,382.53 2,382.53 2,382.53 0.0M
2023-03-22 2,409.71 2,409.71 2,409.71 2,409.71 0.0M
2023-03-21 2,382.85 2,382.85 2,382.85 2,382.85 0.0M
2023-03-18 2,364.62 2,364.62 2,364.62 2,364.62 0.0M
2023-03-17 2,389.15 2,389.15 2,389.15 2,389.15 0.0M
2023-03-16 2,353.85 2,353.85 2,353.85 2,353.85 0.0M
2023-03-15 2,370.24 2,370.24 2,370.24 2,370.24 0.0M
2023-03-14 2,343.10 2,343.10 2,343.10 2,343.10 0.0M
2023-03-11 2,353.34 2,353.34 2,353.34 2,353.34 0.0M
2023-03-10 2,379.70 2,379.70 2,379.70 2,379.70 0.0M
2023-03-09 2,415.37 2,415.37 2,415.37 2,415.37 0.0M
2023-03-08 2,410.71 2,410.71 2,410.71 2,410.71 0.0M
2023-03-07 2,433.05 2,433.05 2,433.05 2,433.05 0.0M
2023-03-04 2,431.29 2,431.29 2,431.29 2,431.29 0.0M
2023-03-03 2,405.98 2,405.98 2,405.98 2,405.98 0.0M
2023-03-02 2,393.90 2,393.90 2,393.90 2,393.90 0.0M
2023-03-01 2,396.65 2,396.65 2,396.65 2,396.65 0.0M
2023-02-28 2,404.51 2,404.51 2,404.51 2,404.51 0.0M
2023-02-25 2,396.39 2,396.39 2,396.39 2,396.39 0.0M
2023-02-24 2,412.37 2,412.37 2,412.37 2,412.37 0.0M
2023-02-23 2,405.18 2,405.18 2,405.18 2,405.18 0.0M
2023-02-22 2,407.54 2,407.54 2,407.54 2,407.54 0.0M
2023-02-18 2,434.55 2,434.55 2,434.55 2,434.55 0.0M
2023-02-17 2,438.24 2,438.24 2,438.24 2,438.24 0.0M
2023-02-16 2,460.22 2,460.22 2,460.22 2,460.22 0.0M
2023-02-15 2,453.40 2,453.40 2,453.40 2,453.40 0.0M
2023-02-14 2,452.37 2,452.37 2,452.37 2,452.37 0.0M
2023-02-11 2,433.67 2,433.67 2,433.67 2,433.67 0.0M
2023-02-10 2,430.54 2,430.54 2,430.54 2,430.54 0.0M
2023-02-09 2,443.21 2,443.21 2,443.21 2,443.21 0.0M
2023-02-08 2,458.66 2,458.66 2,458.66 2,458.66 0.0M
2023-02-07 2,442.57 2,442.57 2,442.57 2,442.57 0.0M
2023-02-04 2,448.86 2,448.86 2,448.86 2,448.86 0.0M
2023-02-03 2,455.58 2,455.58 2,455.58 2,455.58 0.0M
2023-02-02 2,446.98 2,446.98 2,446.98 2,446.98 0.0M
2023-02-01 2,425.67 2,425.67 2,425.67 2,425.67 0.0M
2023-01-31 2,408.25 2,408.25 2,408.25 2,408.25 0.0M
2023-01-28 2,423.94 2,423.94 2,423.94 2,423.94 0.0M
2023-01-27 2,432.66 2,432.66 2,432.66 2,432.66 0.0M
2023-01-26 2,431.96 2,431.96 2,431.96 2,431.96 0.0M
2023-01-25 2,431.63 2,431.63 2,431.63 2,431.63 0.0M
2023-01-24 2,430.70 2,430.70 2,430.70 2,430.70 0.0M
2023-01-21 2,425.68 2,425.68 2,425.68 2,425.68 0.0M
2023-01-20 2,413.84 2,413.84 2,413.84 2,413.84 0.0M
2023-01-19 2,417.61 2,417.61 2,417.61 2,417.61 0.0M
2023-01-18 2,424.45 2,424.45 2,424.45 2,424.45 0.0M
2023-01-14 2,423.80 2,423.80 2,423.80 2,423.80 0.0M
2023-01-13 2,420.10 2,420.10 2,420.10 2,420.10 0.0M
2023-01-12 2,410.18 2,410.18 2,410.18 2,410.18 0.0M
2023-01-11 2,400.08 2,400.08 2,400.08 2,400.08 0.0M
2023-01-10 2,389.76 2,389.76 2,389.76 2,389.76 0.0M
2023-01-07 2,389.58 2,389.58 2,389.58 2,389.58 0.0M
2023-01-06 2,358.63 2,358.63 2,358.63 2,358.63 0.0M
2023-01-05 2,373.51 2,373.51 2,373.51 2,373.51 0.0M
2023-01-04 2,360.11 2,360.11 2,360.11 2,360.11 0.0M