CBOE S&P 500 10% Buffered Jun (SPBUF10U)

SPBUF10U
🏛️ 美国 →
3,697.59
最后更新: 2025-09-26
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 2,988.53 2,988.53 2,988.53 2,988.53 0.0M
2023-12-29 2,993.45 2,993.45 2,993.45 2,993.45 0.0M
2023-12-28 2,993.24 2,993.24 2,993.24 2,993.24 0.0M
2023-12-27 2,988.15 2,988.15 2,988.15 2,988.15 0.0M
2023-12-23 2,977.64 2,977.64 2,977.64 2,977.64 0.0M
2023-12-22 2,975.23 2,975.23 2,975.23 2,975.23 0.0M
2023-12-21 2,958.20 2,958.20 2,958.20 2,958.20 0.0M
2023-12-20 2,982.78 2,982.78 2,982.78 2,982.78 0.0M
2023-12-19 2,975.08 2,975.08 2,975.08 2,975.08 0.0M
2023-12-16 2,968.70 2,968.70 2,968.70 2,968.70 0.0M
2023-12-15 2,968.33 2,968.33 2,968.33 2,968.33 0.0M
2023-12-14 2,964.96 2,964.96 2,964.96 2,964.96 0.0M
2023-12-13 2,941.94 2,941.94 2,941.94 2,941.94 0.0M
2023-12-12 2,931.80 2,931.80 2,931.80 2,931.80 0.0M
2023-12-09 2,922.86 2,922.86 2,922.86 2,922.86 0.0M
2023-12-08 2,913.41 2,913.41 2,913.41 2,913.41 0.0M
2023-12-07 2,900.27 2,900.27 2,900.27 2,900.27 0.0M
2023-12-06 2,907.92 2,907.92 2,907.92 2,907.92 0.0M
2023-12-05 2,906.11 2,906.11 2,906.11 2,906.11 0.0M
2023-12-02 2,916.85 2,916.85 2,916.85 2,916.85 0.0M
2023-12-01 2,905.39 2,905.39 2,905.39 2,905.39 0.0M
2023-11-30 2,900.55 2,900.55 2,900.55 2,900.55 0.0M
2023-11-29 2,901.08 2,901.08 2,901.08 2,901.08 0.0M
2023-11-28 2,898.84 2,898.84 2,898.84 2,898.84 0.0M
2023-11-25 2,901.04 2,901.04 2,901.04 2,901.04 0.0M
2023-11-23 2,898.99 2,898.99 2,898.99 2,898.99 0.0M
2023-11-22 2,889.92 2,889.92 2,889.92 2,889.92 0.0M
2023-11-21 2,895.09 2,895.09 2,895.09 2,895.09 0.0M
2023-11-18 2,879.71 2,879.71 2,879.71 2,879.71 0.0M
2023-11-17 2,878.12 2,878.12 2,878.12 2,878.12 0.0M
2023-11-16 2,873.21 2,873.21 2,873.21 2,873.21 0.0M
2023-11-15 2,873.54 2,873.54 2,873.54 2,873.54 0.0M
2023-11-14 2,837.97 2,837.97 2,837.97 2,837.97 0.0M
2023-11-11 2,838.25 2,838.25 2,838.25 2,838.25 0.0M
2023-11-10 2,808.61 2,808.61 2,808.61 2,808.61 0.0M
2023-11-09 2,821.58 2,821.58 2,821.58 2,821.58 0.0M
2023-11-08 2,820.97 2,820.97 2,820.97 2,820.97 0.0M
2023-11-07 2,814.44 2,814.44 2,814.44 2,814.44 0.0M
2023-11-04 2,811.95 2,811.95 2,811.95 2,811.95 0.0M
2023-11-03 2,791.90 2,791.90 2,791.90 2,791.90 0.0M
2023-11-02 2,757.24 2,757.24 2,757.24 2,757.24 0.0M
2023-11-01 2,735.35 2,735.35 2,735.35 2,735.35 0.0M
2023-10-31 2,726.29 2,726.29 2,726.29 2,726.29 0.0M
2023-10-28 2,702.30 2,702.30 2,702.30 2,702.30 0.0M
2023-10-27 2,714.95 2,714.95 2,714.95 2,714.95 0.0M
2023-10-26 2,736.66 2,736.66 2,736.66 2,736.66 0.0M
2023-10-25 2,762.09 2,762.09 2,762.09 2,762.09 0.0M
2023-10-24 2,749.47 2,749.47 2,749.47 2,749.47 0.0M
2023-10-21 2,745.89 2,745.89 2,745.89 2,745.89 0.0M
2023-10-20 2,767.32 2,767.32 2,767.32 2,767.32 0.0M
2023-10-19 2,791.62 2,791.62 2,791.62 2,791.62 0.0M
2023-10-18 2,812.52 2,812.52 2,812.52 2,812.52 0.0M
2023-10-17 2,815.38 2,815.38 2,815.38 2,815.38 0.0M
2023-10-14 2,790.65 2,790.65 2,790.65 2,790.65 0.0M
2023-10-13 2,804.29 2,804.29 2,804.29 2,804.29 0.0M
2023-10-12 2,818.25 2,818.25 2,818.25 2,818.25 0.0M
2023-10-11 2,806.51 2,806.51 2,806.51 2,806.51 0.0M
2023-10-10 2,796.74 2,796.74 2,796.74 2,796.74 0.0M
2023-10-07 2,785.94 2,785.94 2,785.94 2,785.94 0.0M
2023-10-06 2,760.57 2,760.57 2,760.57 2,760.57 0.0M
2023-10-05 2,762.71 2,762.71 2,762.71 2,762.71 0.0M
2023-10-04 2,751.41 2,751.41 2,751.41 2,751.41 0.0M
2023-10-03 2,777.06 2,777.06 2,777.06 2,777.06 0.0M
2023-09-30 2,776.11 2,776.11 2,776.11 2,776.11 0.0M
2023-09-29 2,779.60 2,779.60 2,779.60 2,779.60 0.0M
2023-09-28 2,771.71 2,771.71 2,771.71 2,771.71 0.0M
2023-09-27 2,770.82 2,770.82 2,770.82 2,770.82 0.0M
2023-09-26 2,797.35 2,797.35 2,797.35 2,797.35 0.0M
2023-09-23 2,789.72 2,789.72 2,789.72 2,789.72 0.0M
2023-09-22 2,790.98 2,790.98 2,790.98 2,790.98 0.0M
2023-09-21 2,821.71 2,821.71 2,821.71 2,821.71 0.0M
2023-09-20 2,840.48 2,840.48 2,840.48 2,840.48 0.0M
2023-09-19 2,844.26 2,844.26 2,844.26 2,844.26 0.0M
2023-09-16 2,842.63 2,842.63 2,842.63 2,842.63 0.0M
2023-09-15 2,864.45 2,864.45 2,864.45 2,864.45 0.0M
2023-09-14 2,848.21 2,848.21 2,848.21 2,848.21 0.0M
2023-09-13 2,845.57 2,845.57 2,845.57 2,845.57 0.0M
2023-09-12 2,854.40 2,854.40 2,854.40 2,854.40 0.0M
2023-09-09 2,843.31 2,843.31 2,843.31 2,843.31 0.0M
2023-09-08 2,839.05 2,839.05 2,839.05 2,839.05 0.0M
2023-09-07 2,843.55 2,843.55 2,843.55 2,843.55 0.0M
2023-09-06 2,855.22 2,855.22 2,855.22 2,855.22 0.0M
2023-09-02 2,859.79 2,859.79 2,859.79 2,859.79 0.0M
2023-09-01 2,857.63 2,857.63 2,857.63 2,857.63 0.0M
2023-08-31 2,859.88 2,859.88 2,859.88 2,859.88 0.0M
2023-08-30 2,853.20 2,853.20 2,853.20 2,853.20 0.0M
2023-08-29 2,828.32 2,828.32 2,828.32 2,828.32 0.0M
2023-08-26 2,816.19 2,816.19 2,816.19 2,816.19 0.0M
2023-08-25 2,800.88 2,800.88 2,800.88 2,800.88 0.0M
2023-08-24 2,825.64 2,825.64 2,825.64 2,825.64 0.0M
2023-08-23 2,805.83 2,805.83 2,805.83 2,805.83 0.0M
2023-08-22 2,808.64 2,808.64 2,808.64 2,808.64 0.0M
2023-08-19 2,796.88 2,796.88 2,796.88 2,796.88 0.0M
2023-08-18 2,795.11 2,795.11 2,795.11 2,795.11 0.0M
2023-08-17 2,811.09 2,811.09 2,811.09 2,811.09 0.0M
2023-08-16 2,823.02 2,823.02 2,823.02 2,823.02 0.0M
2023-08-15 2,844.09 2,844.09 2,844.09 2,844.09 0.0M
2023-08-12 2,834.18 2,834.18 2,834.18 2,834.18 0.0M
2023-08-11 2,833.43 2,833.43 2,833.43 2,833.43 0.0M
2023-08-10 2,835.15 2,835.15 2,835.15 2,835.15 0.0M
2023-08-09 2,843.78 2,843.78 2,843.78 2,843.78 0.0M
2023-08-08 2,851.76 2,851.76 2,851.76 2,851.76 0.0M
2023-08-05 2,835.33 2,835.33 2,835.33 2,835.33 0.0M
2023-08-04 2,848.07 2,848.07 2,848.07 2,848.07 0.0M
2023-08-03 2,848.19 2,848.19 2,848.19 2,848.19 0.0M
2023-08-02 2,870.33 2,870.33 2,870.33 2,870.33 0.0M
2023-08-01 2,875.77 2,875.77 2,875.77 2,875.77 0.0M
2023-07-29 2,872.11 2,872.11 2,872.11 2,872.11 0.0M
2023-07-28 2,859.85 2,859.85 2,859.85 2,859.85 0.0M
2023-07-27 2,869.98 2,869.98 2,869.98 2,869.98 0.0M
2023-07-26 2,869.19 2,869.19 2,869.19 2,869.19 0.0M
2023-07-25 2,862.83 2,862.83 2,862.83 2,862.83 0.0M
2023-07-22 2,853.37 2,853.37 2,853.37 2,853.37 0.0M
2023-07-21 2,852.83 2,852.83 2,852.83 2,852.83 0.0M
2023-07-20 2,861.37 2,861.37 2,861.37 2,861.37 0.0M
2023-07-19 2,859.36 2,859.36 2,859.36 2,859.36 0.0M
2023-07-18 2,847.22 2,847.22 2,847.22 2,847.22 0.0M
2023-07-15 2,842.50 2,842.50 2,842.50 2,842.50 0.0M
2023-07-14 2,842.14 2,842.14 2,842.14 2,842.14 0.0M
2023-07-13 2,831.53 2,831.53 2,831.53 2,831.53 0.0M
2023-07-12 2,815.60 2,815.60 2,815.60 2,815.60 0.0M
2023-07-11 2,805.06 2,805.06 2,805.06 2,805.06 0.0M
2023-07-08 2,801.09 2,801.09 2,801.09 2,801.09 0.0M
2023-07-07 2,803.54 2,803.54 2,803.54 2,803.54 0.0M
2023-07-06 2,816.60 2,816.60 2,816.60 2,816.60 0.0M
2023-07-04 2,820.02 2,820.02 2,820.02 2,820.02 0.0M
2023-07-01 2,814.93 2,814.93 2,814.93 2,814.93 0.0M
2023-06-30 2,797.43 2,797.43 2,797.43 2,797.43 0.0M
2023-06-29 2,790.64 2,790.64 2,790.64 2,790.64 0.0M
2023-06-28 2,801.05 2,801.05 2,801.05 2,801.05 0.0M
2023-06-27 2,772.94 2,772.94 2,772.94 2,772.94 0.0M
2023-06-24 2,780.83 2,780.83 2,780.83 2,780.83 0.0M
2023-06-23 2,801.84 2,801.84 2,801.84 2,801.84 0.0M
2023-06-22 2,794.62 2,794.62 2,794.62 2,794.62 0.0M
2023-06-21 2,806.50 2,806.50 2,806.50 2,806.50 0.0M
2023-06-17 2,823.97 2,823.97 2,823.97 2,823.97 0.0M
2023-06-16 2,826.14 2,826.14 2,826.14 2,826.14 0.0M
2023-06-15 2,799.22 2,799.22 2,799.22 2,799.22 0.0M
2023-06-14 2,794.99 2,794.99 2,794.99 2,794.99 0.0M
2023-06-13 2,777.34 2,777.34 2,777.34 2,777.34 0.0M
2023-06-10 2,755.15 2,755.15 2,755.15 2,755.15 0.0M
2023-06-09 2,747.26 2,747.26 2,747.26 2,747.26 0.0M
2023-06-08 2,733.57 2,733.57 2,733.57 2,733.57 0.0M
2023-06-07 2,744.70 2,744.70 2,744.70 2,744.70 0.0M
2023-06-06 2,738.16 2,738.16 2,738.16 2,738.16 0.0M
2023-06-03 2,741.59 2,741.59 2,741.59 2,741.59 0.0M
2023-06-02 2,707.17 2,707.17 2,707.17 2,707.17 0.0M
2023-06-01 2,682.36 2,682.36 2,682.36 2,682.36 0.0M
2023-05-31 2,698.69 2,698.69 2,698.69 2,698.69 0.0M
2023-05-27 2,701.49 2,701.49 2,701.49 2,701.49 0.0M
2023-05-26 2,667.26 2,667.26 2,667.26 2,667.26 0.0M
2023-05-25 2,651.90 2,651.90 2,651.90 2,651.90 0.0M
2023-05-24 2,667.41 2,667.41 2,667.41 2,667.41 0.0M
2023-05-23 2,694.89 2,694.89 2,694.89 2,694.89 0.0M
2023-05-20 2,689.90 2,689.90 2,689.90 2,689.90 0.0M
2023-05-19 2,695.99 2,695.99 2,695.99 2,695.99 0.0M
2023-05-18 2,672.80 2,672.80 2,672.80 2,672.80 0.0M
2023-05-17 2,649.40 2,649.40 2,649.40 2,649.40 0.0M
2023-05-16 2,662.31 2,662.31 2,662.31 2,662.31 0.0M
2023-05-13 2,653.57 2,653.57 2,653.57 2,653.57 0.0M
2023-05-12 2,659.40 2,659.40 2,659.40 2,659.40 0.0M
2023-05-11 2,666.52 2,666.52 2,666.52 2,666.52 0.0M
2023-05-10 2,657.53 2,657.53 2,657.53 2,657.53 0.0M
2023-05-09 2,666.12 2,666.12 2,666.12 2,666.12 0.0M
2023-05-06 2,665.01 2,665.01 2,665.01 2,665.01 0.0M
2023-05-05 2,627.10 2,627.10 2,627.10 2,627.10 0.0M
2023-05-04 2,646.77 2,646.77 2,646.77 2,646.77 0.0M
2023-05-03 2,658.55 2,658.55 2,658.55 2,658.55 0.0M
2023-05-02 2,683.16 2,683.16 2,683.16 2,683.16 0.0M
2023-04-29 2,686.23 2,686.23 2,686.23 2,686.23 0.0M
2023-04-28 2,668.12 2,668.12 2,668.12 2,668.12 0.0M
2023-04-27 2,630.45 2,630.45 2,630.45 2,630.45 0.0M
2023-04-26 2,646.78 2,646.78 2,646.78 2,646.78 0.0M
2023-04-25 2,669.72 2,669.72 2,669.72 2,669.72 0.0M
2023-04-22 2,667.51 2,667.51 2,667.51 2,667.51 0.0M
2023-04-21 2,667.16 2,667.16 2,667.16 2,667.16 0.0M
2023-04-20 2,676.42 2,676.42 2,676.42 2,676.42 0.0M
2023-04-19 2,678.56 2,678.56 2,678.56 2,678.56 0.0M
2023-04-18 2,678.89 2,678.89 2,678.89 2,678.89 0.0M
2023-04-15 2,673.29 2,673.29 2,673.29 2,673.29 0.0M
2023-04-14 2,676.42 2,676.42 2,676.42 2,676.42 0.0M
2023-04-13 2,650.76 2,650.76 2,650.76 2,650.76 0.0M
2023-04-12 2,660.15 2,660.15 2,660.15 2,660.15 0.0M
2023-04-11 2,660.92 2,660.92 2,660.92 2,660.92 0.0M
2023-04-07 2,656.74 2,656.74 2,656.74 2,656.74 0.0M
2023-04-06 2,649.46 2,649.46 2,649.46 2,649.46 0.0M
2023-04-05 2,655.67 2,655.67 2,655.67 2,655.67 0.0M
2023-04-04 2,667.20 2,667.20 2,667.20 2,667.20 0.0M
2023-04-01 2,660.06 2,660.06 2,660.06 2,660.06 0.0M
2023-03-31 2,630.50 2,630.50 2,630.50 2,630.50 0.0M
2023-03-30 2,619.50 2,619.50 2,619.50 2,619.50 0.0M
2023-03-29 2,594.41 2,594.41 2,594.41 2,594.41 0.0M
2023-03-28 2,598.49 2,598.49 2,598.49 2,598.49 0.0M
2023-03-25 2,595.64 2,595.64 2,595.64 2,595.64 0.0M
2023-03-24 2,581.84 2,581.84 2,581.84 2,581.84 0.0M
2023-03-23 2,580.01 2,580.01 2,580.01 2,580.01 0.0M
2023-03-22 2,609.31 2,609.31 2,609.31 2,609.31 0.0M
2023-03-21 2,584.81 2,584.81 2,584.81 2,584.81 0.0M
2023-03-18 2,568.56 2,568.56 2,568.56 2,568.56 0.0M
2023-03-17 2,588.25 2,588.25 2,588.25 2,588.25 0.0M
2023-03-16 2,555.39 2,555.39 2,555.39 2,555.39 0.0M
2023-03-15 2,567.33 2,567.33 2,567.33 2,567.33 0.0M
2023-03-14 2,543.66 2,543.66 2,543.66 2,543.66 0.0M
2023-03-11 2,544.02 2,544.02 2,544.02 2,544.02 0.0M
2023-03-10 2,570.41 2,570.41 2,570.41 2,570.41 0.0M
2023-03-09 2,606.68 2,606.68 2,606.68 2,606.68 0.0M
2023-03-08 2,603.39 2,603.39 2,603.39 2,603.39 0.0M
2023-03-07 2,632.87 2,632.87 2,632.87 2,632.87 0.0M
2023-03-04 2,631.00 2,631.00 2,631.00 2,631.00 0.0M
2023-03-03 2,601.56 2,601.56 2,601.56 2,601.56 0.0M
2023-03-02 2,588.65 2,588.65 2,588.65 2,588.65 0.0M
2023-03-01 2,592.48 2,592.48 2,592.48 2,592.48 0.0M
2023-02-28 2,603.03 2,603.03 2,603.03 2,603.03 0.0M
2023-02-25 2,595.46 2,595.46 2,595.46 2,595.46 0.0M
2023-02-24 2,613.85 2,613.85 2,613.85 2,613.85 0.0M
2023-02-23 2,606.53 2,606.53 2,606.53 2,606.53 0.0M
2023-02-22 2,610.82 2,610.82 2,610.82 2,610.82 0.0M
2023-02-18 2,645.40 2,645.40 2,645.40 2,645.40 0.0M
2023-02-17 2,650.09 2,650.09 2,650.09 2,650.09 0.0M
2023-02-16 2,677.78 2,677.78 2,677.78 2,677.78 0.0M
2023-02-15 2,669.81 2,669.81 2,669.81 2,669.81 0.0M
2023-02-14 2,671.70 2,671.70 2,671.70 2,671.70 0.0M
2023-02-11 2,648.34 2,648.34 2,648.34 2,648.34 0.0M
2023-02-10 2,645.29 2,645.29 2,645.29 2,645.29 0.0M
2023-02-09 2,660.07 2,660.07 2,660.07 2,660.07 0.0M
2023-02-08 2,677.71 2,677.71 2,677.71 2,677.71 0.0M
2023-02-07 2,657.86 2,657.86 2,657.86 2,657.86 0.0M
2023-02-04 2,667.05 2,667.05 2,667.05 2,667.05 0.0M
2023-02-03 2,675.85 2,675.85 2,675.85 2,675.85 0.0M
2023-02-02 2,666.37 2,666.37 2,666.37 2,666.37 0.0M
2023-02-01 2,639.52 2,639.52 2,639.52 2,639.52 0.0M
2023-01-31 2,618.15 2,618.15 2,618.15 2,618.15 0.0M
2023-01-28 2,638.64 2,638.64 2,638.64 2,638.64 0.0M
2023-01-27 2,632.13 2,632.13 2,632.13 2,632.13 0.0M
2023-01-26 2,612.80 2,612.80 2,612.80 2,612.80 0.0M
2023-01-25 2,617.99 2,617.99 2,617.99 2,617.99 0.0M
2023-01-24 2,615.64 2,615.64 2,615.64 2,615.64 0.0M
2023-01-21 2,593.78 2,593.78 2,593.78 2,593.78 0.0M
2023-01-20 2,562.32 2,562.32 2,562.32 2,562.32 0.0M
2023-01-19 2,574.48 2,574.48 2,574.48 2,574.48 0.0M
2023-01-18 2,603.39 2,603.39 2,603.39 2,603.39 0.0M
2023-01-14 2,604.76 2,604.76 2,604.76 2,604.76 0.0M
2023-01-13 2,598.81 2,598.81 2,598.81 2,598.81 0.0M
2023-01-12 2,591.82 2,591.82 2,591.82 2,591.82 0.0M
2023-01-11 2,570.64 2,570.64 2,570.64 2,570.64 0.0M
2023-01-10 2,556.93 2,556.93 2,556.93 2,556.93 0.0M
2023-01-07 2,556.78 2,556.78 2,556.78 2,556.78 0.0M
2023-01-06 2,519.73 2,519.73 2,519.73 2,519.73 0.0M
2023-01-05 2,538.19 2,538.19 2,538.19 2,538.19 0.0M
2023-01-04 2,522.63 2,522.63 2,522.63 2,522.63 0.0M