CBOE S&P 500 10% Buffered 25 Mar (SP2BF10M)

SP2BF10M
🏛️ 美国 →
3,444.66
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
2021-12-31 2,604.89 2,604.89 2,604.89 2,604.89 0.0M
2021-12-30 2,605.04 2,605.04 2,605.04 2,605.04 0.0M
2021-12-29 2,603.39 2,603.39 2,603.39 2,603.39 0.0M
2021-12-28 2,602.28 2,602.28 2,602.28 2,602.28 0.0M
2021-12-24 2,595.80 2,595.80 2,595.80 2,595.80 0.0M
2021-12-23 2,592.78 2,592.78 2,592.78 2,592.78 0.0M
2021-12-22 2,584.92 2,584.92 2,584.92 2,584.92 0.0M
2021-12-21 2,575.57 2,575.57 2,575.57 2,575.57 0.0M
2021-12-18 2,580.06 2,580.06 2,580.06 2,580.06 0.0M
2021-12-17 2,586.52 2,586.52 2,586.52 2,586.52 0.0M
2021-12-16 2,591.14 2,591.14 2,591.14 2,591.14 0.0M
2021-12-15 2,580.01 2,580.01 2,580.01 2,580.01 0.0M
2021-12-14 2,586.30 2,586.30 2,586.30 2,586.30 0.0M
2021-12-11 2,590.59 2,590.59 2,590.59 2,590.59 0.0M
2021-12-10 2,584.03 2,584.03 2,584.03 2,584.03 0.0M
2021-12-09 2,587.65 2,587.65 2,587.65 2,587.65 0.0M
2021-12-08 2,584.75 2,584.75 2,584.75 2,584.75 0.0M
2021-12-07 2,566.59 2,566.59 2,566.59 2,566.59 0.0M
2021-12-04 2,550.75 2,550.75 2,550.75 2,550.75 0.0M
2021-12-03 2,561.86 2,561.86 2,561.86 2,561.86 0.0M
2021-12-02 2,549.15 2,549.15 2,549.15 2,549.15 0.0M
2021-12-01 2,564.46 2,564.46 2,564.46 2,564.46 0.0M
2021-11-30 2,577.34 2,577.34 2,577.34 2,577.34 0.0M
2021-11-27 2,556.90 2,556.90 2,556.90 2,556.90 0.0M
2021-11-25 2,587.32 2,587.32 2,587.32 2,587.32 0.0M
2021-11-24 2,584.19 2,584.19 2,584.19 2,584.19 0.0M
2021-11-23 2,583.43 2,583.43 2,583.43 2,583.43 0.0M
2021-11-20 2,586.02 2,586.02 2,586.02 2,586.02 0.0M
2021-11-19 2,585.93 2,585.93 2,585.93 2,585.93 0.0M
2021-11-18 2,585.33 2,585.33 2,585.33 2,585.33 0.0M
2021-11-17 2,588.04 2,588.04 2,588.04 2,588.04 0.0M
2021-11-16 2,586.76 2,586.76 2,586.76 2,586.76 0.0M
2021-11-13 2,586.19 2,586.19 2,586.19 2,586.19 0.0M
2021-11-12 2,581.48 2,581.48 2,581.48 2,581.48 0.0M
2021-11-11 2,578.41 2,578.41 2,578.41 2,578.41 0.0M
2021-11-10 2,582.11 2,582.11 2,582.11 2,582.11 0.0M
2021-11-09 2,583.88 2,583.88 2,583.88 2,583.88 0.0M
2021-11-06 2,583.46 2,583.46 2,583.46 2,583.46 0.0M
2021-11-05 2,585.05 2,585.05 2,585.05 2,585.05 0.0M
2021-11-04 2,582.74 2,582.74 2,582.74 2,582.74 0.0M
2021-11-03 2,578.98 2,578.98 2,578.98 2,578.98 0.0M
2021-11-02 2,576.50 2,576.50 2,576.50 2,576.50 0.0M
2021-10-30 2,575.47 2,575.47 2,575.47 2,575.47 0.0M
2021-10-29 2,573.29 2,573.29 2,573.29 2,573.29 0.0M
2021-10-28 2,567.58 2,567.58 2,567.58 2,567.58 0.0M
2021-10-27 2,571.88 2,571.88 2,571.88 2,571.88 0.0M
2021-10-26 2,572.50 2,572.50 2,572.50 2,572.50 0.0M
2021-10-23 2,567.54 2,567.54 2,567.54 2,567.54 0.0M
2021-10-22 2,568.65 2,568.65 2,568.65 2,568.65 0.0M
2021-10-21 2,566.01 2,566.01 2,566.01 2,566.01 0.0M
2021-10-20 2,564.14 2,564.14 2,564.14 2,564.14 0.0M
2021-10-19 2,557.96 2,557.96 2,557.96 2,557.96 0.0M
2021-10-16 2,555.80 2,555.80 2,555.80 2,555.80 0.0M
2021-10-15 2,551.82 2,551.82 2,551.82 2,551.82 0.0M
2021-10-14 2,536.04 2,536.04 2,536.04 2,536.04 0.0M
2021-10-13 2,529.16 2,529.16 2,529.16 2,529.16 0.0M
2021-10-12 2,531.32 2,531.32 2,531.32 2,531.32 0.0M
2021-10-09 2,536.20 2,536.20 2,536.20 2,536.20 0.0M
2021-10-08 2,536.42 2,536.42 2,536.42 2,536.42 0.0M
2021-10-07 2,528.87 2,528.87 2,528.87 2,528.87 0.0M
2021-10-06 2,524.57 2,524.57 2,524.57 2,524.57 0.0M
2021-10-05 2,514.12 2,514.12 2,514.12 2,514.12 0.0M
2021-10-02 2,524.80 2,524.80 2,524.80 2,524.80 0.0M
2021-10-01 2,515.49 2,515.49 2,515.49 2,515.49 0.0M
2021-09-30 2,524.41 2,524.41 2,524.41 2,524.41 0.0M
2021-09-29 2,521.63 2,521.63 2,521.63 2,521.63 0.0M
2021-09-28 2,541.26 2,541.26 2,541.26 2,541.26 0.0M
2021-09-25 2,542.89 2,542.89 2,542.89 2,542.89 0.0M
2021-09-24 2,541.40 2,541.40 2,541.40 2,541.40 0.0M
2021-09-23 2,529.71 2,529.71 2,529.71 2,529.71 0.0M
2021-09-22 2,514.91 2,514.91 2,514.91 2,514.91 0.0M
2021-09-21 2,513.90 2,513.90 2,513.90 2,513.90 0.0M
2021-09-18 2,531.36 2,531.36 2,531.36 2,531.36 0.0M
2021-09-17 2,541.15 2,541.15 2,541.15 2,541.15 0.0M
2021-09-16 2,543.45 2,543.45 2,543.45 2,543.45 0.0M
2021-09-15 2,536.14 2,536.14 2,536.14 2,536.14 0.0M
2021-09-14 2,540.16 2,540.16 2,540.16 2,540.16 0.0M
2021-09-11 2,535.04 2,535.04 2,535.04 2,535.04 0.0M
2021-09-10 2,540.66 2,540.66 2,540.66 2,540.66 0.0M
2021-09-09 2,545.38 2,545.38 2,545.38 2,545.38 0.0M
2021-09-08 2,546.17 2,546.17 2,546.17 2,546.17 0.0M
2021-09-04 2,550.43 2,550.43 2,550.43 2,550.43 0.0M
2021-09-03 2,550.75 2,550.75 2,550.75 2,550.75 0.0M
2021-09-02 2,548.79 2,548.79 2,548.79 2,548.79 0.0M
2021-09-01 2,547.99 2,547.99 2,547.99 2,547.99 0.0M
2021-08-31 2,548.47 2,548.47 2,548.47 2,548.47 0.0M
2021-08-28 2,545.04 2,545.04 2,545.04 2,545.04 0.0M
2021-08-27 2,536.90 2,536.90 2,536.90 2,536.90 0.0M
2021-08-26 2,542.62 2,542.62 2,542.62 2,542.62 0.0M
2021-08-25 2,539.79 2,539.79 2,539.79 2,539.79 0.0M
2021-08-24 2,540.03 2,540.03 2,540.03 2,540.03 0.0M
2021-08-21 2,529.82 2,529.82 2,529.82 2,529.82 0.0M
2021-08-20 2,521.72 2,521.72 2,521.72 2,521.72 0.0M
2021-08-19 2,520.63 2,520.63 2,520.63 2,520.63 0.0M
2021-08-18 2,532.00 2,532.00 2,532.00 2,532.00 0.0M
2021-08-17 2,540.13 2,540.13 2,540.13 2,540.13 0.0M
2021-08-14 2,538.53 2,538.53 2,538.53 2,538.53 0.0M
2021-08-13 2,537.45 2,537.45 2,537.45 2,537.45 0.0M
2021-08-12 2,534.74 2,534.74 2,534.74 2,534.74 0.0M
2021-08-11 2,531.14 2,531.14 2,531.14 2,531.14 0.0M
2021-08-10 2,531.49 2,531.49 2,531.49 2,531.49 0.0M
2021-08-07 2,532.58 2,532.58 2,532.58 2,532.58 0.0M
2021-08-06 2,528.97 2,528.97 2,528.97 2,528.97 0.0M
2021-08-05 2,523.86 2,523.86 2,523.86 2,523.86 0.0M
2021-08-04 2,525.52 2,525.52 2,525.52 2,525.52 0.0M
2021-08-03 2,519.26 2,519.26 2,519.26 2,519.26 0.0M
2021-07-31 2,522.53 2,522.53 2,522.53 2,522.53 0.0M
2021-07-30 2,524.32 2,524.32 2,524.32 2,524.32 0.0M
2021-07-29 2,520.54 2,520.54 2,520.54 2,520.54 0.0M
2021-07-28 2,518.09 2,518.09 2,518.09 2,518.09 0.0M
2021-07-27 2,525.92 2,525.92 2,525.92 2,525.92 0.0M
2021-07-24 2,523.52 2,523.52 2,523.52 2,523.52 0.0M
2021-07-23 2,516.45 2,516.45 2,516.45 2,516.45 0.0M
2021-07-22 2,514.13 2,514.13 2,514.13 2,514.13 0.0M
2021-07-21 2,505.02 2,505.02 2,505.02 2,505.02 0.0M
2021-07-20 2,489.50 2,489.50 2,489.50 2,489.50 0.0M
2021-07-17 2,504.93 2,504.93 2,504.93 2,504.93 0.0M
2021-07-16 2,512.65 2,512.65 2,512.65 2,512.65 0.0M
2021-07-15 2,516.56 2,516.56 2,516.56 2,516.56 0.0M
2021-07-14 2,516.07 2,516.07 2,516.07 2,516.07 0.0M
2021-07-13 2,520.21 2,520.21 2,520.21 2,520.21 0.0M
2021-07-10 2,517.46 2,517.46 2,517.46 2,517.46 0.0M
2021-07-09 2,504.92 2,504.92 2,504.92 2,504.92 0.0M
2021-07-08 2,514.46 2,514.46 2,514.46 2,514.46 0.0M
2021-07-07 2,512.34 2,512.34 2,512.34 2,512.34 0.0M
2021-07-03 2,515.08 2,515.08 2,515.08 2,515.08 0.0M
2021-07-02 2,508.63 2,508.63 2,508.63 2,508.63 0.0M
2021-07-01 2,505.74 2,505.74 2,505.74 2,505.74 0.0M
2021-06-30 2,505.08 2,505.08 2,505.08 2,505.08 0.0M
2021-06-29 2,505.51 2,505.51 2,505.51 2,505.51 0.0M
2021-06-26 2,503.97 2,503.97 2,503.97 2,503.97 0.0M
2021-06-25 2,501.14 2,501.14 2,501.14 2,501.14 0.0M
2021-06-24 2,495.07 2,495.07 2,495.07 2,495.07 0.0M
2021-06-23 2,494.28 2,494.28 2,494.28 2,494.28 0.0M
2021-06-22 2,486.53 2,486.53 2,486.53 2,486.53 0.0M
2021-06-19 2,467.04 2,467.04 2,467.04 2,467.04 0.0M
2021-06-18 2,484.76 2,484.76 2,484.76 2,484.76 0.0M
2021-06-17 2,483.27 2,483.27 2,483.27 2,483.27 0.0M
2021-06-16 2,489.04 2,489.04 2,489.04 2,489.04 0.0M
2021-06-15 2,491.33 2,491.33 2,491.33 2,491.33 0.0M
2021-06-12 2,490.90 2,490.90 2,490.90 2,490.90 0.0M
2021-06-11 2,486.76 2,486.76 2,486.76 2,486.76 0.0M
2021-06-10 2,478.32 2,478.32 2,478.32 2,478.32 0.0M
2021-06-09 2,480.34 2,480.34 2,480.34 2,480.34 0.0M
2021-06-08 2,480.90 2,480.90 2,480.90 2,480.90 0.0M
2021-06-05 2,479.81 2,479.81 2,479.81 2,479.81 0.0M
2021-06-04 2,468.68 2,468.68 2,468.68 2,468.68 0.0M
2021-06-03 2,473.97 2,473.97 2,473.97 2,473.97 0.0M
2021-06-02 2,473.59 2,473.59 2,473.59 2,473.59 0.0M
2021-05-29 2,475.66 2,475.66 2,475.66 2,475.66 0.0M
2021-05-28 2,475.53 2,475.53 2,475.53 2,475.53 0.0M
2021-05-27 2,468.82 2,468.82 2,468.82 2,468.82 0.0M
2021-05-26 2,463.91 2,463.91 2,463.91 2,463.91 0.0M
2021-05-25 2,472.56 2,472.56 2,472.56 2,472.56 0.0M
2021-05-22 2,453.80 2,453.80 2,453.80 2,453.80 0.0M
2021-05-21 2,451.08 2,451.08 2,451.08 2,451.08 0.0M
2021-05-20 2,436.84 2,436.84 2,436.84 2,436.84 0.0M
2021-05-19 2,442.21 2,442.21 2,442.21 2,442.21 0.0M
2021-05-18 2,455.75 2,455.75 2,455.75 2,455.75 0.0M
2021-05-15 2,461.37 2,461.37 2,461.37 2,461.37 0.0M
2021-05-14 2,436.66 2,436.66 2,436.66 2,436.66 0.0M
2021-05-13 2,417.98 2,417.98 2,417.98 2,417.98 0.0M
2021-05-12 2,446.94 2,446.94 2,446.94 2,446.94 0.0M
2021-05-11 2,458.92 2,458.92 2,458.92 2,458.92 0.0M
2021-05-08 2,472.97 2,472.97 2,472.97 2,472.97 0.0M
2021-05-07 2,463.03 2,463.03 2,463.03 2,463.03 0.0M
2021-05-06 2,453.76 2,453.76 2,453.76 2,453.76 0.0M
2021-05-05 2,451.28 2,451.28 2,451.28 2,451.28 0.0M
2021-05-04 2,460.23 2,460.23 2,460.23 2,460.23 0.0M
2021-05-01 2,457.47 2,457.47 2,457.47 2,457.47 0.0M
2021-04-30 2,462.97 2,462.97 2,462.97 2,462.97 0.0M
2021-04-29 2,458.59 2,458.59 2,458.59 2,458.59 0.0M
2021-04-28 2,457.92 2,457.92 2,457.92 2,457.92 0.0M
2021-04-27 2,457.37 2,457.37 2,457.37 2,457.37 0.0M
2021-04-24 2,454.09 2,454.09 2,454.09 2,454.09 0.0M
2021-04-23 2,442.15 2,442.15 2,442.15 2,442.15 0.0M
2021-04-22 2,452.33 2,452.33 2,452.33 2,452.33 0.0M
2021-04-21 2,440.71 2,440.71 2,440.71 2,440.71 0.0M
2021-04-20 2,450.30 2,450.30 2,450.30 2,450.30 0.0M
2021-04-17 2,455.19 2,455.19 2,455.19 2,455.19 0.0M
2021-04-16 2,453.07 2,453.07 2,453.07 2,453.07 0.0M
2021-04-15 2,448.80 2,448.80 2,448.80 2,448.80 0.0M
2021-04-14 2,444.89 2,444.89 2,444.89 2,444.89 0.0M
2021-04-13 2,441.06 2,441.06 2,441.06 2,441.06 0.0M
2021-04-10 2,442.87 2,442.87 2,442.87 2,442.87 0.0M
2021-04-09 2,434.32 2,434.32 2,434.32 2,434.32 0.0M
2021-04-08 2,429.71 2,429.71 2,429.71 2,429.71 0.0M
2021-04-07 2,425.63 2,425.63 2,425.63 2,425.63 0.0M
2021-04-06 2,426.53 2,426.53 2,426.53 2,426.53 0.0M
2021-04-02 2,411.90 2,411.90 2,411.90 2,411.90 0.0M
2021-04-01 2,394.82 2,394.82 2,394.82 2,394.82 0.0M
2021-03-31 2,389.75 2,389.75 2,389.75 2,389.75 0.0M
2021-03-30 2,390.73 2,390.73 2,390.73 2,390.73 0.0M
2021-03-27 2,405.24 2,405.24 2,405.24 2,405.24 0.0M
2021-03-26 2,405.16 2,405.16 2,405.16 2,405.16 0.0M
2021-03-25 2,405.25 2,405.25 2,405.25 2,405.25 0.0M
2021-03-24 2,405.42 2,405.42 2,405.42 2,405.42 0.0M
2021-03-23 2,405.23 2,405.23 2,405.23 2,405.23 0.0M
2021-03-20 2,405.21 2,405.21 2,405.21 2,405.21 0.0M
2021-03-19 2,404.96 2,404.96 2,404.96 2,404.96 0.0M
2021-03-18 2,405.05 2,405.05 2,405.05 2,405.05 0.0M
2021-03-17 2,404.97 2,404.97 2,404.97 2,404.97 0.0M
2021-03-16 2,405.21 2,405.21 2,405.21 2,405.21 0.0M
2021-03-13 2,405.33 2,405.33 2,405.33 2,405.33 0.0M
2021-03-12 2,405.05 2,405.05 2,405.05 2,405.05 0.0M
2021-03-11 2,404.68 2,404.68 2,404.68 2,404.68 0.0M
2021-03-10 2,404.07 2,404.07 2,404.07 2,404.07 0.0M
2021-03-09 2,403.51 2,403.51 2,403.51 2,403.51 0.0M
2021-03-06 2,403.73 2,403.73 2,403.73 2,403.73 0.0M
2021-03-05 2,401.35 2,401.35 2,401.35 2,401.35 0.0M
2021-03-04 2,402.30 2,402.30 2,402.30 2,402.30 0.0M
2021-03-03 2,403.07 2,403.07 2,403.07 2,403.07 0.0M
2021-03-02 2,403.97 2,403.97 2,403.97 2,403.97 0.0M
2021-02-27 2,400.90 2,400.90 2,400.90 2,400.90 0.0M
2021-02-26 2,400.56 2,400.56 2,400.56 2,400.56 0.0M
2021-02-25 2,403.45 2,403.45 2,403.45 2,403.45 0.0M
2021-02-24 2,402.86 2,402.86 2,402.86 2,402.86 0.0M
2021-02-23 2,402.15 2,402.15 2,402.15 2,402.15 0.0M
2021-02-20 2,402.10 2,402.10 2,402.10 2,402.10 0.0M
2021-02-19 2,402.82 2,402.82 2,402.82 2,402.82 0.0M
2021-02-18 2,402.22 2,402.22 2,402.22 2,402.22 0.0M
2021-02-17 2,403.52 2,403.52 2,403.52 2,403.52 0.0M
2021-02-13 2,402.22 2,402.22 2,402.22 2,402.22 0.0M
2021-02-12 2,401.96 2,401.96 2,401.96 2,401.96 0.0M
2021-02-11 2,401.26 2,401.26 2,401.26 2,401.26 0.0M
2021-02-10 2,398.63 2,398.63 2,398.63 2,398.63 0.0M
2021-02-09 2,399.40 2,399.40 2,399.40 2,399.40 0.0M
2021-02-06 2,399.76 2,399.76 2,399.76 2,399.76 0.0M
2021-02-05 2,399.15 2,399.15 2,399.15 2,399.15 0.0M
2021-02-04 2,396.48 2,396.48 2,396.48 2,396.48 0.0M
2021-02-03 2,395.35 2,395.35 2,395.35 2,395.35 0.0M
2021-02-02 2,388.39 2,388.39 2,388.39 2,388.39 0.0M
2021-01-30 2,381.99 2,381.99 2,381.99 2,381.99 0.0M
2021-01-29 2,388.77 2,388.77 2,388.77 2,388.77 0.0M
2021-01-28 2,376.69 2,376.69 2,376.69 2,376.69 0.0M
2021-01-27 2,397.89 2,397.89 2,397.89 2,397.89 0.0M
2021-01-26 2,396.97 2,396.97 2,396.97 2,396.97 0.0M
2021-01-23 2,395.71 2,395.71 2,395.71 2,395.71 0.0M
2021-01-22 2,396.10 2,396.10 2,396.10 2,396.10 0.0M
2021-01-21 2,395.35 2,395.35 2,395.35 2,395.35 0.0M
2021-01-20 2,393.02 2,393.02 2,393.02 2,393.02 0.0M
2021-01-16 2,389.65 2,389.65 2,389.65 2,389.65 0.0M
2021-01-15 2,393.06 2,393.06 2,393.06 2,393.06 0.0M
2021-01-14 2,393.04 2,393.04 2,393.04 2,393.04 0.0M
2021-01-13 2,391.02 2,391.02 2,391.02 2,391.02 0.0M
2021-01-12 2,390.06 2,390.06 2,390.06 2,390.06 0.0M
2021-01-09 2,392.16 2,392.16 2,392.16 2,392.16 0.0M
2021-01-08 2,391.71 2,391.71 2,391.71 2,391.71 0.0M
2021-01-07 2,387.93 2,387.93 2,387.93 2,387.93 0.0M
2021-01-06 2,385.58 2,385.58 2,385.58 2,385.58 0.0M
2021-01-05 2,382.41 2,382.41 2,382.41 2,382.41 0.0M
2021-01-01 2,388.22 2,388.22 2,388.22 2,388.22 0.0M