CBOE S&P 500 10% Buffered 75 Jul (SP7BF10L)

SP7BF10L
🏛️ 美国 →
3,441.65
最后更新: 2025-09-29
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 2,292.53 2,292.53 2,292.53 2,292.53 0.0M
2022-12-30 2,294.71 2,294.71 2,294.71 2,294.71 0.0M
2022-12-29 2,269.97 2,269.97 2,269.97 2,269.97 0.0M
2022-12-28 2,288.09 2,288.09 2,288.09 2,288.09 0.0M
2022-12-24 2,291.85 2,291.85 2,291.85 2,291.85 0.0M
2022-12-23 2,280.93 2,280.93 2,280.93 2,280.93 0.0M
2022-12-22 2,307.91 2,307.91 2,307.91 2,307.91 0.0M
2022-12-21 2,281.27 2,281.27 2,281.27 2,281.27 0.0M
2022-12-20 2,277.84 2,277.84 2,277.84 2,277.84 0.0M
2022-12-17 2,289.42 2,289.42 2,289.42 2,289.42 0.0M
2022-12-16 2,308.06 2,308.06 2,308.06 2,308.06 0.0M
2022-12-15 2,350.77 2,350.77 2,350.77 2,350.77 0.0M
2022-12-14 2,354.82 2,354.82 2,354.82 2,354.82 0.0M
2022-12-13 2,341.16 2,341.16 2,341.16 2,341.16 0.0M
2022-12-10 2,323.28 2,323.28 2,323.28 2,323.28 0.0M
2022-12-09 2,333.40 2,333.40 2,333.40 2,333.40 0.0M
2022-12-08 2,320.85 2,320.85 2,320.85 2,320.85 0.0M
2022-12-07 2,325.28 2,325.28 2,325.28 2,325.28 0.0M
2022-12-06 2,346.92 2,346.92 2,346.92 2,346.92 0.0M
2022-12-03 2,368.26 2,368.26 2,368.26 2,368.26 0.0M
2022-12-02 2,370.02 2,370.02 2,370.02 2,370.02 0.0M
2022-12-01 2,372.06 2,372.06 2,372.06 2,372.06 0.0M
2022-11-30 2,326.72 2,326.72 2,326.72 2,326.72 0.0M
2022-11-29 2,330.94 2,330.94 2,330.94 2,330.94 0.0M
2022-11-26 2,352.01 2,352.01 2,352.01 2,352.01 0.0M
2022-11-24 2,352.87 2,352.87 2,352.87 2,352.87 0.0M
2022-11-23 2,343.01 2,343.01 2,343.01 2,343.01 0.0M
2022-11-22 2,323.91 2,323.91 2,323.91 2,323.91 0.0M
2022-11-19 2,325.10 2,325.10 2,325.10 2,325.10 0.0M
2022-11-18 2,317.65 2,317.65 2,317.65 2,317.65 0.0M
2022-11-17 2,325.31 2,325.31 2,325.31 2,325.31 0.0M
2022-11-16 2,329.80 2,329.80 2,329.80 2,329.80 0.0M
2022-11-15 2,322.55 2,322.55 2,322.55 2,322.55 0.0M
2022-11-12 2,329.87 2,329.87 2,329.87 2,329.87 0.0M
2022-11-11 2,314.77 2,314.77 2,314.77 2,314.77 0.0M
2022-11-10 2,241.37 2,241.37 2,241.37 2,241.37 0.0M
2022-11-09 2,267.43 2,267.43 2,267.43 2,267.43 0.0M
2022-11-08 2,263.45 2,263.45 2,263.45 2,263.45 0.0M
2022-11-05 2,247.93 2,247.93 2,247.93 2,247.93 0.0M
2022-11-04 2,231.14 2,231.14 2,231.14 2,231.14 0.0M
2022-11-03 2,241.80 2,241.80 2,241.80 2,241.80 0.0M
2022-11-02 2,275.93 2,275.93 2,275.93 2,275.93 0.0M
2022-11-01 2,283.45 2,283.45 2,283.45 2,283.45 0.0M
2022-10-29 2,292.97 2,292.97 2,292.97 2,292.97 0.0M
2022-10-28 2,243.62 2,243.62 2,243.62 2,243.62 0.0M
2022-10-27 2,265.72 2,265.72 2,265.72 2,265.72 0.0M
2022-10-26 2,265.07 2,265.07 2,265.07 2,265.07 0.0M
2022-10-25 2,248.23 2,248.23 2,248.23 2,248.23 0.0M
2022-10-22 2,232.37 2,232.37 2,232.37 2,232.37 0.0M
2022-10-21 2,202.60 2,202.60 2,202.60 2,202.60 0.0M
2022-10-20 2,211.91 2,211.91 2,211.91 2,211.91 0.0M
2022-10-19 2,225.47 2,225.47 2,225.47 2,225.47 0.0M
2022-10-18 2,206.15 2,206.15 2,206.15 2,206.15 0.0M
2022-10-15 2,169.87 2,169.87 2,169.87 2,169.87 0.0M
2022-10-14 2,199.44 2,199.44 2,199.44 2,199.44 0.0M
2022-10-13 2,163.80 2,163.80 2,163.80 2,163.80 0.0M
2022-10-12 2,167.23 2,167.23 2,167.23 2,167.23 0.0M
2022-10-11 2,177.40 2,177.40 2,177.40 2,177.40 0.0M
2022-10-08 2,185.87 2,185.87 2,185.87 2,185.87 0.0M
2022-10-07 2,226.20 2,226.20 2,226.20 2,226.20 0.0M
2022-10-06 2,243.78 2,243.78 2,243.78 2,243.78 0.0M
2022-10-05 2,243.30 2,243.30 2,243.30 2,243.30 0.0M
2022-10-04 2,202.68 2,202.68 2,202.68 2,202.68 0.0M
2022-10-01 2,168.51 2,168.51 2,168.51 2,168.51 0.0M
2022-09-30 2,184.75 2,184.75 2,184.75 2,184.75 0.0M
2022-09-29 2,214.61 2,214.61 2,214.61 2,214.61 0.0M
2022-09-28 2,187.74 2,187.74 2,187.74 2,187.74 0.0M
2022-09-27 2,189.98 2,189.98 2,189.98 2,189.98 0.0M
2022-09-24 2,206.29 2,206.29 2,206.29 2,206.29 0.0M
2022-09-23 2,233.31 2,233.31 2,233.31 2,233.31 0.0M
2022-09-22 2,242.18 2,242.18 2,242.18 2,242.18 0.0M
2022-09-21 2,268.29 2,268.29 2,268.29 2,268.29 0.0M
2022-09-20 2,282.76 2,282.76 2,282.76 2,282.76 0.0M
2022-09-17 2,272.50 2,272.50 2,272.50 2,272.50 0.0M
2022-09-16 2,282.29 2,282.29 2,282.29 2,282.29 0.0M
2022-09-15 2,295.00 2,295.00 2,295.00 2,295.00 0.0M
2022-09-14 2,290.57 2,290.57 2,290.57 2,290.57 0.0M
2022-09-13 2,345.40 2,345.40 2,345.40 2,345.40 0.0M
2022-09-10 2,330.73 2,330.73 2,330.73 2,330.73 0.0M
2022-09-09 2,312.95 2,312.95 2,312.95 2,312.95 0.0M
2022-09-08 2,301.79 2,301.79 2,301.79 2,301.79 0.0M
2022-09-07 2,276.83 2,276.83 2,276.83 2,276.83 0.0M
2022-09-03 2,283.20 2,283.20 2,283.20 2,283.20 0.0M
2022-09-02 2,293.81 2,293.81 2,293.81 2,293.81 0.0M
2022-09-01 2,293.26 2,293.26 2,293.26 2,293.26 0.0M
2022-08-31 2,304.69 2,304.69 2,304.69 2,304.69 0.0M
2022-08-30 2,314.45 2,314.45 2,314.45 2,314.45 0.0M
2022-08-27 2,321.24 2,321.24 2,321.24 2,321.24 0.0M
2022-08-26 2,362.43 2,362.43 2,362.43 2,362.43 0.0M
2022-08-25 2,348.46 2,348.46 2,348.46 2,348.46 0.0M
2022-08-24 2,341.18 2,341.18 2,341.18 2,341.18 0.0M
2022-08-23 2,344.79 2,344.79 2,344.79 2,344.79 0.0M
2022-08-20 2,368.54 2,368.54 2,368.54 2,368.54 0.0M
2022-08-19 2,382.06 2,382.06 2,382.06 2,382.06 0.0M
2022-08-18 2,379.84 2,379.84 2,379.84 2,379.84 0.0M
2022-08-17 2,386.28 2,386.28 2,386.28 2,386.28 0.0M
2022-08-16 2,383.30 2,383.30 2,383.30 2,383.30 0.0M
2022-08-13 2,378.58 2,378.58 2,378.58 2,378.58 0.0M
2022-08-12 2,361.33 2,361.33 2,361.33 2,361.33 0.0M
2022-08-11 2,359.01 2,359.01 2,359.01 2,359.01 0.0M
2022-08-10 2,335.07 2,335.07 2,335.07 2,335.07 0.0M
2022-08-09 2,339.32 2,339.32 2,339.32 2,339.32 0.0M
2022-08-06 2,337.85 2,337.85 2,337.85 2,337.85 0.0M
2022-08-05 2,339.83 2,339.83 2,339.83 2,339.83 0.0M
2022-08-04 2,340.38 2,340.38 2,340.38 2,340.38 0.0M
2022-08-03 2,320.25 2,320.25 2,320.25 2,320.25 0.0M
2022-08-02 2,328.93 2,328.93 2,328.93 2,328.93 0.0M
2022-07-30 2,332.13 2,332.13 2,332.13 2,332.13 0.0M
2022-07-29 2,316.30 2,316.30 2,316.30 2,316.30 0.0M
2022-07-28 2,295.17 2,295.17 2,295.17 2,295.17 0.0M
2022-07-27 2,283.58 2,283.58 2,283.58 2,283.58 0.0M
2022-07-26 2,298.01 2,298.01 2,298.01 2,298.01 0.0M
2022-07-23 2,291.71 2,291.71 2,291.71 2,291.71 0.0M
2022-07-22 2,293.57 2,293.57 2,293.57 2,293.57 0.0M
2022-07-21 2,285.83 2,285.83 2,285.83 2,285.83 0.0M
2022-07-20 2,277.80 2,277.80 2,277.80 2,277.80 0.0M
2022-07-19 2,233.50 2,233.50 2,233.50 2,233.50 0.0M
2022-07-16 2,245.91 2,245.91 2,245.91 2,245.91 0.0M
2022-07-15 2,212.11 2,212.11 2,212.11 2,212.11 0.0M
2022-07-14 2,213.22 2,213.22 2,213.22 2,213.22 0.0M
2022-07-13 2,221.83 2,221.83 2,221.83 2,221.83 0.0M
2022-07-12 2,238.04 2,238.04 2,238.04 2,238.04 0.0M
2022-07-09 2,251.68 2,251.68 2,251.68 2,251.68 0.0M
2022-07-08 2,245.96 2,245.96 2,245.96 2,245.96 0.0M
2022-07-07 2,227.53 2,227.53 2,227.53 2,227.53 0.0M
2022-07-06 2,217.82 2,217.82 2,217.82 2,217.82 0.0M
2022-07-02 2,214.35 2,214.35 2,214.35 2,214.35 0.0M
2022-07-01 2,194.40 2,194.40 2,194.40 2,194.40 0.0M
2022-06-30 2,209.14 2,209.14 2,209.14 2,209.14 0.0M
2022-06-29 2,211.38 2,211.38 2,211.38 2,211.38 0.0M
2022-06-28 2,239.35 2,239.35 2,239.35 2,239.35 0.0M
2022-06-25 2,236.14 2,236.14 2,236.14 2,236.14 0.0M
2022-06-24 2,192.49 2,192.49 2,192.49 2,192.49 0.0M
2022-06-23 2,181.81 2,181.81 2,181.81 2,181.81 0.0M
2022-06-22 2,180.64 2,180.64 2,180.64 2,180.64 0.0M
2022-06-18 2,142.86 2,142.86 2,142.86 2,142.86 0.0M
2022-06-17 2,139.74 2,139.74 2,139.74 2,139.74 0.0M
2022-06-16 2,186.55 2,186.55 2,186.55 2,186.55 0.0M
2022-06-15 2,162.05 2,162.05 2,162.05 2,162.05 0.0M
2022-06-14 2,167.97 2,167.97 2,167.97 2,167.97 0.0M
2022-06-11 2,222.92 2,222.92 2,222.92 2,222.92 0.0M
2022-06-10 2,253.28 2,253.28 2,253.28 2,253.28 0.0M
2022-06-09 2,277.23 2,277.23 2,277.23 2,277.23 0.0M
2022-06-08 2,286.01 2,286.01 2,286.01 2,286.01 0.0M
2022-06-07 2,276.00 2,276.00 2,276.00 2,276.00 0.0M
2022-06-04 2,274.26 2,274.26 2,274.26 2,274.26 0.0M
2022-06-03 2,287.96 2,287.96 2,287.96 2,287.96 0.0M
2022-06-02 2,269.70 2,269.70 2,269.70 2,269.70 0.0M
2022-06-01 2,277.00 2,277.00 2,277.00 2,277.00 0.0M
2022-05-28 2,285.36 2,285.36 2,285.36 2,285.36 0.0M
2022-05-27 2,255.24 2,255.24 2,255.24 2,255.24 0.0M
2022-05-26 2,233.29 2,233.29 2,233.29 2,233.29 0.0M
2022-05-25 2,224.93 2,224.93 2,224.93 2,224.93 0.0M
2022-05-24 2,233.51 2,233.51 2,233.51 2,233.51 0.0M
2022-05-21 2,208.09 2,208.09 2,208.09 2,208.09 0.0M
2022-05-20 2,208.04 2,208.04 2,208.04 2,208.04 0.0M
2022-05-19 2,208.49 2,208.49 2,208.49 2,208.49 0.0M
2022-05-18 2,263.73 2,263.73 2,263.73 2,263.73 0.0M
2022-05-17 2,238.61 2,238.61 2,238.61 2,238.61 0.0M
2022-05-14 2,238.24 2,238.24 2,238.24 2,238.24 0.0M
2022-05-13 2,208.94 2,208.94 2,208.94 2,208.94 0.0M
2022-05-12 2,214.01 2,214.01 2,214.01 2,214.01 0.0M
2022-05-11 2,227.20 2,227.20 2,227.20 2,227.20 0.0M
2022-05-10 2,227.57 2,227.57 2,227.57 2,227.57 0.0M
2022-05-07 2,261.40 2,261.40 2,261.40 2,261.40 0.0M
2022-05-06 2,274.74 2,274.74 2,274.74 2,274.74 0.0M
2022-05-05 2,319.34 2,319.34 2,319.34 2,319.34 0.0M
2022-05-04 2,282.50 2,282.50 2,282.50 2,282.50 0.0M
2022-05-03 2,271.08 2,271.08 2,271.08 2,271.08 0.0M
2022-04-30 2,268.61 2,268.61 2,268.61 2,268.61 0.0M
2022-04-29 2,308.08 2,308.08 2,308.08 2,308.08 0.0M
2022-04-28 2,285.99 2,285.99 2,285.99 2,285.99 0.0M
2022-04-27 2,273.30 2,273.30 2,273.30 2,273.30 0.0M
2022-04-26 2,318.83 2,318.83 2,318.83 2,318.83 0.0M
2022-04-23 2,306.64 2,306.64 2,306.64 2,306.64 0.0M
2022-04-22 2,349.81 2,349.81 2,349.81 2,349.81 0.0M
2022-04-21 2,373.67 2,373.67 2,373.67 2,373.67 0.0M
2022-04-20 2,364.22 2,364.22 2,364.22 2,364.22 0.0M
2022-04-19 2,353.64 2,353.64 2,353.64 2,353.64 0.0M
2022-04-15 2,348.02 2,348.02 2,348.02 2,348.02 0.0M
2022-04-14 2,364.60 2,364.60 2,364.60 2,364.60 0.0M
2022-04-13 2,350.06 2,350.06 2,350.06 2,350.06 0.0M
2022-04-12 2,353.82 2,353.82 2,353.82 2,353.82 0.0M
2022-04-09 2,377.24 2,377.24 2,377.24 2,377.24 0.0M
2022-04-08 2,380.22 2,380.22 2,380.22 2,380.22 0.0M
2022-04-07 2,373.02 2,373.02 2,373.02 2,373.02 0.0M
2022-04-06 2,385.81 2,385.81 2,385.81 2,385.81 0.0M
2022-04-05 2,401.92 2,401.92 2,401.92 2,401.92 0.0M
2022-04-02 2,388.54 2,388.54 2,388.54 2,388.54 0.0M
2022-04-01 2,391.42 2,391.42 2,391.42 2,391.42 0.0M
2022-03-31 2,406.50 2,406.50 2,406.50 2,406.50 0.0M
2022-03-30 2,410.88 2,410.88 2,410.88 2,410.88 0.0M
2022-03-29 2,397.89 2,397.89 2,397.89 2,397.89 0.0M
2022-03-26 2,386.95 2,386.95 2,386.95 2,386.95 0.0M
2022-03-25 2,381.87 2,381.87 2,381.87 2,381.87 0.0M
2022-03-24 2,362.03 2,362.03 2,362.03 2,362.03 0.0M
2022-03-23 2,377.14 2,377.14 2,377.14 2,377.14 0.0M
2022-03-22 2,363.37 2,363.37 2,363.37 2,363.37 0.0M
2022-03-19 2,364.07 2,364.07 2,364.07 2,364.07 0.0M
2022-03-18 2,343.33 2,343.33 2,343.33 2,343.33 0.0M
2022-03-17 2,327.59 2,327.59 2,327.59 2,327.59 0.0M
2022-03-16 2,293.83 2,293.83 2,293.83 2,293.83 0.0M
2022-03-15 2,269.62 2,269.62 2,269.62 2,269.62 0.0M
2022-03-12 2,276.99 2,276.99 2,276.99 2,276.99 0.0M
2022-03-11 2,295.22 2,295.22 2,295.22 2,295.22 0.0M
2022-03-10 2,296.89 2,296.89 2,296.89 2,296.89 0.0M
2022-03-09 2,259.88 2,259.88 2,259.88 2,259.88 0.0M
2022-03-08 2,269.59 2,269.59 2,269.59 2,269.59 0.0M
2022-03-05 2,311.33 2,311.33 2,311.33 2,311.33 0.0M
2022-03-04 2,326.21 2,326.21 2,326.21 2,326.21 0.0M
2022-03-03 2,328.71 2,328.71 2,328.71 2,328.71 0.0M
2022-03-02 2,307.77 2,307.77 2,307.77 2,307.77 0.0M
2022-03-01 2,326.89 2,326.89 2,326.89 2,326.89 0.0M
2022-02-26 2,332.34 2,332.34 2,332.34 2,332.34 0.0M
2022-02-25 2,297.82 2,297.82 2,297.82 2,297.82 0.0M
2022-02-24 2,283.59 2,283.59 2,283.59 2,283.59 0.0M
2022-02-23 2,313.40 2,313.40 2,313.40 2,313.40 0.0M
2022-02-19 2,322.99 2,322.99 2,322.99 2,322.99 0.0M
2022-02-18 2,330.42 2,330.42 2,330.42 2,330.42 0.0M
2022-02-17 2,358.69 2,358.69 2,358.69 2,358.69 0.0M
2022-02-16 2,354.24 2,354.24 2,354.24 2,354.24 0.0M
2022-02-15 2,334.72 2,334.72 2,334.72 2,334.72 0.0M
2022-02-12 2,339.26 2,339.26 2,339.26 2,339.26 0.0M
2022-02-11 2,363.00 2,363.00 2,363.00 2,363.00 0.0M
2022-02-10 2,386.29 2,386.29 2,386.29 2,386.29 0.0M
2022-02-09 2,368.39 2,368.39 2,368.39 2,368.39 0.0M
2022-02-08 2,358.81 2,358.81 2,358.81 2,358.81 0.0M
2022-02-05 2,357.84 2,357.84 2,357.84 2,357.84 0.0M
2022-02-04 2,360.35 2,360.35 2,360.35 2,360.35 0.0M
2022-02-03 2,374.15 2,374.15 2,374.15 2,374.15 0.0M
2022-02-02 2,373.59 2,373.59 2,373.59 2,373.59 0.0M
2022-02-01 2,358.68 2,358.68 2,358.68 2,358.68 0.0M
2022-01-29 2,336.24 2,336.24 2,336.24 2,336.24 0.0M
2022-01-28 2,309.11 2,309.11 2,309.11 2,309.11 0.0M
2022-01-27 2,309.04 2,309.04 2,309.04 2,309.04 0.0M
2022-01-26 2,310.02 2,310.02 2,310.02 2,310.02 0.0M
2022-01-25 2,329.54 2,329.54 2,329.54 2,329.54 0.0M
2022-01-22 2,327.09 2,327.09 2,327.09 2,327.09 0.0M
2022-01-21 2,349.70 2,349.70 2,349.70 2,349.70 0.0M
2022-01-20 2,364.75 2,364.75 2,364.75 2,364.75 0.0M
2022-01-19 2,374.38 2,374.38 2,374.38 2,374.38 0.0M
2022-01-15 2,395.27 2,395.27 2,395.27 2,395.27 0.0M
2022-01-14 2,392.13 2,392.13 2,392.13 2,392.13 0.0M
2022-01-13 2,407.32 2,407.32 2,407.32 2,407.32 0.0M
2022-01-12 2,403.35 2,403.35 2,403.35 2,403.35 0.0M
2022-01-11 2,394.23 2,394.23 2,394.23 2,394.23 0.0M
2022-01-08 2,394.08 2,394.08 2,394.08 2,394.08 0.0M
2022-01-07 2,395.51 2,395.51 2,395.51 2,395.51 0.0M
2022-01-06 2,396.67 2,396.67 2,396.67 2,396.67 0.0M
2022-01-05 2,412.99 2,412.99 2,412.99 2,412.99 0.0M
2022-01-04 2,414.02 2,414.02 2,414.02 2,414.02 0.0M
2022-01-01 2,409.54 2,409.54 2,409.54 2,409.54 0.0M