CBOE S&P 500 10% Buffered Jul (SPBUF10L)

SPBUF10L
🏛️ 美国 →
3,623.82
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 2,855.61 2,855.61 2,855.61 2,855.61 0.0M
2023-12-29 2,862.13 2,862.13 2,862.13 2,862.13 0.0M
2023-12-28 2,861.60 2,861.60 2,861.60 2,861.60 0.0M
2023-12-27 2,857.14 2,857.14 2,857.14 2,857.14 0.0M
2023-12-23 2,845.74 2,845.74 2,845.74 2,845.74 0.0M
2023-12-22 2,843.85 2,843.85 2,843.85 2,843.85 0.0M
2023-12-21 2,824.16 2,824.16 2,824.16 2,824.16 0.0M
2023-12-20 2,851.99 2,851.99 2,851.99 2,851.99 0.0M
2023-12-19 2,842.75 2,842.75 2,842.75 2,842.75 0.0M
2023-12-16 2,834.85 2,834.85 2,834.85 2,834.85 0.0M
2023-12-15 2,834.00 2,834.00 2,834.00 2,834.00 0.0M
2023-12-14 2,831.14 2,831.14 2,831.14 2,831.14 0.0M
2023-12-13 2,806.71 2,806.71 2,806.71 2,806.71 0.0M
2023-12-12 2,796.53 2,796.53 2,796.53 2,796.53 0.0M
2023-12-09 2,787.77 2,787.77 2,787.77 2,787.77 0.0M
2023-12-08 2,778.33 2,778.33 2,778.33 2,778.33 0.0M
2023-12-07 2,764.99 2,764.99 2,764.99 2,764.99 0.0M
2023-12-06 2,772.72 2,772.72 2,772.72 2,772.72 0.0M
2023-12-05 2,771.14 2,771.14 2,771.14 2,771.14 0.0M
2023-12-02 2,781.70 2,781.70 2,781.70 2,781.70 0.0M
2023-12-01 2,770.01 2,770.01 2,770.01 2,770.01 0.0M
2023-11-30 2,765.18 2,765.18 2,765.18 2,765.18 0.0M
2023-11-29 2,765.89 2,765.89 2,765.89 2,765.89 0.0M
2023-11-28 2,763.56 2,763.56 2,763.56 2,763.56 0.0M
2023-11-25 2,765.99 2,765.99 2,765.99 2,765.99 0.0M
2023-11-23 2,764.04 2,764.04 2,764.04 2,764.04 0.0M
2023-11-22 2,755.38 2,755.38 2,755.38 2,755.38 0.0M
2023-11-21 2,760.04 2,760.04 2,760.04 2,760.04 0.0M
2023-11-18 2,745.10 2,745.10 2,745.10 2,745.10 0.0M
2023-11-17 2,743.41 2,743.41 2,743.41 2,743.41 0.0M
2023-11-16 2,738.69 2,738.69 2,738.69 2,738.69 0.0M
2023-11-15 2,738.63 2,738.63 2,738.63 2,738.63 0.0M
2023-11-14 2,704.11 2,704.11 2,704.11 2,704.11 0.0M
2023-11-11 2,704.96 2,704.96 2,704.96 2,704.96 0.0M
2023-11-10 2,677.12 2,677.12 2,677.12 2,677.12 0.0M
2023-11-09 2,688.90 2,688.90 2,688.90 2,688.90 0.0M
2023-11-08 2,688.42 2,688.42 2,688.42 2,688.42 0.0M
2023-11-07 2,682.45 2,682.45 2,682.45 2,682.45 0.0M
2023-11-04 2,679.71 2,679.71 2,679.71 2,679.71 0.0M
2023-11-03 2,661.90 2,661.90 2,661.90 2,661.90 0.0M
2023-11-02 2,629.62 2,629.62 2,629.62 2,629.62 0.0M
2023-11-01 2,609.26 2,609.26 2,609.26 2,609.26 0.0M
2023-10-31 2,600.50 2,600.50 2,600.50 2,600.50 0.0M
2023-10-28 2,577.89 2,577.89 2,577.89 2,577.89 0.0M
2023-10-27 2,589.35 2,589.35 2,589.35 2,589.35 0.0M
2023-10-26 2,608.53 2,608.53 2,608.53 2,608.53 0.0M
2023-10-25 2,632.85 2,632.85 2,632.85 2,632.85 0.0M
2023-10-24 2,620.91 2,620.91 2,620.91 2,620.91 0.0M
2023-10-21 2,617.24 2,617.24 2,617.24 2,617.24 0.0M
2023-10-20 2,637.28 2,637.28 2,637.28 2,637.28 0.0M
2023-10-19 2,660.87 2,660.87 2,660.87 2,660.87 0.0M
2023-10-18 2,681.33 2,681.33 2,681.33 2,681.33 0.0M
2023-10-17 2,684.12 2,684.12 2,684.12 2,684.12 0.0M
2023-10-14 2,660.07 2,660.07 2,660.07 2,660.07 0.0M
2023-10-13 2,673.77 2,673.77 2,673.77 2,673.77 0.0M
2023-10-12 2,687.71 2,687.71 2,687.71 2,687.71 0.0M
2023-10-11 2,676.54 2,676.54 2,676.54 2,676.54 0.0M
2023-10-10 2,666.95 2,666.95 2,666.95 2,666.95 0.0M
2023-10-07 2,657.05 2,657.05 2,657.05 2,657.05 0.0M
2023-10-06 2,632.56 2,632.56 2,632.56 2,632.56 0.0M
2023-10-05 2,634.45 2,634.45 2,634.45 2,634.45 0.0M
2023-10-04 2,623.80 2,623.80 2,623.80 2,623.80 0.0M
2023-10-03 2,647.99 2,647.99 2,647.99 2,647.99 0.0M
2023-09-30 2,647.69 2,647.69 2,647.69 2,647.69 0.0M
2023-09-29 2,650.39 2,650.39 2,650.39 2,650.39 0.0M
2023-09-28 2,643.30 2,643.30 2,643.30 2,643.30 0.0M
2023-09-27 2,641.82 2,641.82 2,641.82 2,641.82 0.0M
2023-09-26 2,667.16 2,667.16 2,667.16 2,667.16 0.0M
2023-09-23 2,660.34 2,660.34 2,660.34 2,660.34 0.0M
2023-09-22 2,661.67 2,661.67 2,661.67 2,661.67 0.0M
2023-09-21 2,691.51 2,691.51 2,691.51 2,691.51 0.0M
2023-09-20 2,709.99 2,709.99 2,709.99 2,709.99 0.0M
2023-09-19 2,714.05 2,714.05 2,714.05 2,714.05 0.0M
2023-09-16 2,711.76 2,711.76 2,711.76 2,711.76 0.0M
2023-09-15 2,734.44 2,734.44 2,734.44 2,734.44 0.0M
2023-09-14 2,717.58 2,717.58 2,717.58 2,717.58 0.0M
2023-09-13 2,715.56 2,715.56 2,715.56 2,715.56 0.0M
2023-09-12 2,724.37 2,724.37 2,724.37 2,724.37 0.0M
2023-09-09 2,713.27 2,713.27 2,713.27 2,713.27 0.0M
2023-09-08 2,708.85 2,708.85 2,708.85 2,708.85 0.0M
2023-09-07 2,713.86 2,713.86 2,713.86 2,713.86 0.0M
2023-09-06 2,725.96 2,725.96 2,725.96 2,725.96 0.0M
2023-09-02 2,730.93 2,730.93 2,730.93 2,730.93 0.0M
2023-09-01 2,729.14 2,729.14 2,729.14 2,729.14 0.0M
2023-08-31 2,731.86 2,731.86 2,731.86 2,731.86 0.0M
2023-08-30 2,724.79 2,724.79 2,724.79 2,724.79 0.0M
2023-08-29 2,697.41 2,697.41 2,697.41 2,697.41 0.0M
2023-08-26 2,687.10 2,687.10 2,687.10 2,687.10 0.0M
2023-08-25 2,671.82 2,671.82 2,671.82 2,671.82 0.0M
2023-08-24 2,696.99 2,696.99 2,696.99 2,696.99 0.0M
2023-08-23 2,676.72 2,676.72 2,676.72 2,676.72 0.0M
2023-08-22 2,679.87 2,679.87 2,679.87 2,679.87 0.0M
2023-08-19 2,668.06 2,668.06 2,668.06 2,668.06 0.0M
2023-08-18 2,666.57 2,666.57 2,666.57 2,666.57 0.0M
2023-08-17 2,683.01 2,683.01 2,683.01 2,683.01 0.0M
2023-08-16 2,694.92 2,694.92 2,694.92 2,694.92 0.0M
2023-08-15 2,716.47 2,716.47 2,716.47 2,716.47 0.0M
2023-08-12 2,706.23 2,706.23 2,706.23 2,706.23 0.0M
2023-08-11 2,705.28 2,705.28 2,705.28 2,705.28 0.0M
2023-08-10 2,707.71 2,707.71 2,707.71 2,707.71 0.0M
2023-08-09 2,715.79 2,715.79 2,715.79 2,715.79 0.0M
2023-08-08 2,724.67 2,724.67 2,724.67 2,724.67 0.0M
2023-08-05 2,708.67 2,708.67 2,708.67 2,708.67 0.0M
2023-08-04 2,721.64 2,721.64 2,721.64 2,721.64 0.0M
2023-08-03 2,722.07 2,722.07 2,722.07 2,722.07 0.0M
2023-08-02 2,745.22 2,745.22 2,745.22 2,745.22 0.0M
2023-08-01 2,751.24 2,751.24 2,751.24 2,751.24 0.0M
2023-07-29 2,746.85 2,746.85 2,746.85 2,746.85 0.0M
2023-07-28 2,732.25 2,732.25 2,732.25 2,732.25 0.0M
2023-07-27 2,756.39 2,756.39 2,756.39 2,756.39 0.0M
2023-07-26 2,757.78 2,757.78 2,757.78 2,757.78 0.0M
2023-07-25 2,747.66 2,747.66 2,747.66 2,747.66 0.0M
2023-07-22 2,735.94 2,735.94 2,735.94 2,735.94 0.0M
2023-07-21 2,735.02 2,735.02 2,735.02 2,735.02 0.0M
2023-07-20 2,749.18 2,749.18 2,749.18 2,749.18 0.0M
2023-07-19 2,742.86 2,742.86 2,742.86 2,742.86 0.0M
2023-07-18 2,725.09 2,725.09 2,725.09 2,725.09 0.0M
2023-07-15 2,716.81 2,716.81 2,716.81 2,716.81 0.0M
2023-07-14 2,717.99 2,717.99 2,717.99 2,717.99 0.0M
2023-07-13 2,701.62 2,701.62 2,701.62 2,701.62 0.0M
2023-07-12 2,678.73 2,678.73 2,678.73 2,678.73 0.0M
2023-07-11 2,664.12 2,664.12 2,664.12 2,664.12 0.0M
2023-07-08 2,659.42 2,659.42 2,659.42 2,659.42 0.0M
2023-07-07 2,664.73 2,664.73 2,664.73 2,664.73 0.0M
2023-07-06 2,684.38 2,684.38 2,684.38 2,684.38 0.0M
2023-07-04 2,689.74 2,689.74 2,689.74 2,689.74 0.0M
2023-07-01 2,681.78 2,681.78 2,681.78 2,681.78 0.0M
2023-06-30 2,656.05 2,656.05 2,656.05 2,656.05 0.0M
2023-06-29 2,648.70 2,648.70 2,648.70 2,648.70 0.0M
2023-06-28 2,644.11 2,644.11 2,644.11 2,644.11 0.0M
2023-06-27 2,620.63 2,620.63 2,620.63 2,620.63 0.0M
2023-06-24 2,627.76 2,627.76 2,627.76 2,627.76 0.0M
2023-06-23 2,646.21 2,646.21 2,646.21 2,646.21 0.0M
2023-06-22 2,639.67 2,639.67 2,639.67 2,639.67 0.0M
2023-06-21 2,649.18 2,649.18 2,649.18 2,649.18 0.0M
2023-06-17 2,663.53 2,663.53 2,663.53 2,663.53 0.0M
2023-06-16 2,666.69 2,666.69 2,666.69 2,666.69 0.0M
2023-06-15 2,644.50 2,644.50 2,644.50 2,644.50 0.0M
2023-06-14 2,640.97 2,640.97 2,640.97 2,640.97 0.0M
2023-06-13 2,625.18 2,625.18 2,625.18 2,625.18 0.0M
2023-06-10 2,605.90 2,605.90 2,605.90 2,605.90 0.0M
2023-06-09 2,599.24 2,599.24 2,599.24 2,599.24 0.0M
2023-06-08 2,586.72 2,586.72 2,586.72 2,586.72 0.0M
2023-06-07 2,596.29 2,596.29 2,596.29 2,596.29 0.0M
2023-06-06 2,590.30 2,590.30 2,590.30 2,590.30 0.0M
2023-06-03 2,594.07 2,594.07 2,594.07 2,594.07 0.0M
2023-06-02 2,564.16 2,564.16 2,564.16 2,564.16 0.0M
2023-06-01 2,542.57 2,542.57 2,542.57 2,542.57 0.0M
2023-05-31 2,556.06 2,556.06 2,556.06 2,556.06 0.0M
2023-05-27 2,558.02 2,558.02 2,558.02 2,558.02 0.0M
2023-05-26 2,527.37 2,527.37 2,527.37 2,527.37 0.0M
2023-05-25 2,513.23 2,513.23 2,513.23 2,513.23 0.0M
2023-05-24 2,526.91 2,526.91 2,526.91 2,526.91 0.0M
2023-05-23 2,550.85 2,550.85 2,550.85 2,550.85 0.0M
2023-05-20 2,547.16 2,547.16 2,547.16 2,547.16 0.0M
2023-05-19 2,551.56 2,551.56 2,551.56 2,551.56 0.0M
2023-05-18 2,531.43 2,531.43 2,531.43 2,531.43 0.0M
2023-05-17 2,510.65 2,510.65 2,510.65 2,510.65 0.0M
2023-05-16 2,521.09 2,521.09 2,521.09 2,521.09 0.0M
2023-05-13 2,514.07 2,514.07 2,514.07 2,514.07 0.0M
2023-05-12 2,519.31 2,519.31 2,519.31 2,519.31 0.0M
2023-05-11 2,525.14 2,525.14 2,525.14 2,525.14 0.0M
2023-05-10 2,516.84 2,516.84 2,516.84 2,516.84 0.0M
2023-05-09 2,524.45 2,524.45 2,524.45 2,524.45 0.0M
2023-05-06 2,523.28 2,523.28 2,523.28 2,523.28 0.0M
2023-05-05 2,487.45 2,487.45 2,487.45 2,487.45 0.0M
2023-05-04 2,506.64 2,506.64 2,506.64 2,506.64 0.0M
2023-05-03 2,516.60 2,516.60 2,516.60 2,516.60 0.0M
2023-05-02 2,539.24 2,539.24 2,539.24 2,539.24 0.0M
2023-04-29 2,542.06 2,542.06 2,542.06 2,542.06 0.0M
2023-04-28 2,524.96 2,524.96 2,524.96 2,524.96 0.0M
2023-04-27 2,489.82 2,489.82 2,489.82 2,489.82 0.0M
2023-04-26 2,503.61 2,503.61 2,503.61 2,503.61 0.0M
2023-04-25 2,526.14 2,526.14 2,526.14 2,526.14 0.0M
2023-04-22 2,523.82 2,523.82 2,523.82 2,523.82 0.0M
2023-04-21 2,523.20 2,523.20 2,523.20 2,523.20 0.0M
2023-04-20 2,531.56 2,531.56 2,531.56 2,531.56 0.0M
2023-04-19 2,533.41 2,533.41 2,533.41 2,533.41 0.0M
2023-04-18 2,533.67 2,533.67 2,533.67 2,533.67 0.0M
2023-04-15 2,528.16 2,528.16 2,528.16 2,528.16 0.0M
2023-04-14 2,530.98 2,530.98 2,530.98 2,530.98 0.0M
2023-04-13 2,506.75 2,506.75 2,506.75 2,506.75 0.0M
2023-04-12 2,515.96 2,515.96 2,515.96 2,515.96 0.0M
2023-04-11 2,516.61 2,516.61 2,516.61 2,516.61 0.0M
2023-04-07 2,512.15 2,512.15 2,512.15 2,512.15 0.0M
2023-04-06 2,505.12 2,505.12 2,505.12 2,505.12 0.0M
2023-04-05 2,510.89 2,510.89 2,510.89 2,510.89 0.0M
2023-04-04 2,520.68 2,520.68 2,520.68 2,520.68 0.0M
2023-04-01 2,513.58 2,513.58 2,513.58 2,513.58 0.0M
2023-03-31 2,487.64 2,487.64 2,487.64 2,487.64 0.0M
2023-03-30 2,477.21 2,477.21 2,477.21 2,477.21 0.0M
2023-03-29 2,453.48 2,453.48 2,453.48 2,453.48 0.0M
2023-03-28 2,456.74 2,456.74 2,456.74 2,456.74 0.0M
2023-03-25 2,453.14 2,453.14 2,453.14 2,453.14 0.0M
2023-03-24 2,440.14 2,440.14 2,440.14 2,440.14 0.0M
2023-03-23 2,438.77 2,438.77 2,438.77 2,438.77 0.0M
2023-03-22 2,466.71 2,466.71 2,466.71 2,466.71 0.0M
2023-03-21 2,442.65 2,442.65 2,442.65 2,442.65 0.0M
2023-03-18 2,426.83 2,426.83 2,426.83 2,426.83 0.0M
2023-03-17 2,446.40 2,446.40 2,446.40 2,446.40 0.0M
2023-03-16 2,414.55 2,414.55 2,414.55 2,414.55 0.0M
2023-03-15 2,426.45 2,426.45 2,426.45 2,426.45 0.0M
2023-03-14 2,403.46 2,403.46 2,403.46 2,403.46 0.0M
2023-03-11 2,404.80 2,404.80 2,404.80 2,404.80 0.0M
2023-03-10 2,430.23 2,430.23 2,430.23 2,430.23 0.0M
2023-03-09 2,464.89 2,464.89 2,464.89 2,464.89 0.0M
2023-03-08 2,461.68 2,461.68 2,461.68 2,461.68 0.0M
2023-03-07 2,488.80 2,488.80 2,488.80 2,488.80 0.0M
2023-03-04 2,487.65 2,487.65 2,487.65 2,487.65 0.0M
2023-03-03 2,459.52 2,459.52 2,459.52 2,459.52 0.0M
2023-03-02 2,446.95 2,446.95 2,446.95 2,446.95 0.0M
2023-03-01 2,450.48 2,450.48 2,450.48 2,450.48 0.0M
2023-02-28 2,460.36 2,460.36 2,460.36 2,460.36 0.0M
2023-02-25 2,452.89 2,452.89 2,452.89 2,452.89 0.0M
2023-02-24 2,470.13 2,470.13 2,470.13 2,470.13 0.0M
2023-02-23 2,463.24 2,463.24 2,463.24 2,463.24 0.0M
2023-02-22 2,467.36 2,467.36 2,467.36 2,467.36 0.0M
2023-02-18 2,498.65 2,498.65 2,498.65 2,498.65 0.0M
2023-02-17 2,502.74 2,502.74 2,502.74 2,502.74 0.0M
2023-02-16 2,528.05 2,528.05 2,528.05 2,528.05 0.0M
2023-02-15 2,520.83 2,520.83 2,520.83 2,520.83 0.0M
2023-02-14 2,522.16 2,522.16 2,522.16 2,522.16 0.0M
2023-02-11 2,500.72 2,500.72 2,500.72 2,500.72 0.0M
2023-02-10 2,497.79 2,497.79 2,497.79 2,497.79 0.0M
2023-02-09 2,511.74 2,511.74 2,511.74 2,511.74 0.0M
2023-02-08 2,527.81 2,527.81 2,527.81 2,527.81 0.0M
2023-02-07 2,509.86 2,509.86 2,509.86 2,509.86 0.0M
2023-02-04 2,517.93 2,517.93 2,517.93 2,517.93 0.0M
2023-02-03 2,527.70 2,527.70 2,527.70 2,527.70 0.0M
2023-02-02 2,517.35 2,517.35 2,517.35 2,517.35 0.0M
2023-02-01 2,492.72 2,492.72 2,492.72 2,492.72 0.0M
2023-01-31 2,472.62 2,472.62 2,472.62 2,472.62 0.0M
2023-01-28 2,491.43 2,491.43 2,491.43 2,491.43 0.0M
2023-01-27 2,485.99 2,485.99 2,485.99 2,485.99 0.0M
2023-01-26 2,468.01 2,468.01 2,468.01 2,468.01 0.0M
2023-01-25 2,472.43 2,472.43 2,472.43 2,472.43 0.0M
2023-01-24 2,470.02 2,470.02 2,470.02 2,470.02 0.0M
2023-01-21 2,449.54 2,449.54 2,449.54 2,449.54 0.0M
2023-01-20 2,419.79 2,419.79 2,419.79 2,419.79 0.0M
2023-01-19 2,431.08 2,431.08 2,431.08 2,431.08 0.0M
2023-01-18 2,457.91 2,457.91 2,457.91 2,457.91 0.0M
2023-01-14 2,459.33 2,459.33 2,459.33 2,459.33 0.0M
2023-01-13 2,452.93 2,452.93 2,452.93 2,452.93 0.0M
2023-01-12 2,446.16 2,446.16 2,446.16 2,446.16 0.0M
2023-01-11 2,426.70 2,426.70 2,426.70 2,426.70 0.0M
2023-01-10 2,413.40 2,413.40 2,413.40 2,413.40 0.0M
2023-01-07 2,413.04 2,413.04 2,413.04 2,413.04 0.0M
2023-01-06 2,378.60 2,378.60 2,378.60 2,378.60 0.0M
2023-01-05 2,395.64 2,395.64 2,395.64 2,395.64 0.0M
2023-01-04 2,381.08 2,381.08 2,381.08 2,381.08 0.0M