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
2022-12-31 2,443.47 2,443.47 2,443.47 2,443.47 0.0M
2022-12-30 2,445.68 2,445.68 2,445.68 2,445.68 0.0M
2022-12-29 2,417.80 2,417.80 2,417.80 2,417.80 0.0M
2022-12-28 2,438.15 2,438.15 2,438.15 2,438.15 0.0M
2022-12-24 2,441.90 2,441.90 2,441.90 2,441.90 0.0M
2022-12-23 2,429.90 2,429.90 2,429.90 2,429.90 0.0M
2022-12-22 2,459.27 2,459.27 2,459.27 2,459.27 0.0M
2022-12-21 2,431.01 2,431.01 2,431.01 2,431.01 0.0M
2022-12-20 2,426.15 2,426.15 2,426.15 2,426.15 0.0M
2022-12-17 2,437.77 2,437.77 2,437.77 2,437.77 0.0M
2022-12-16 2,456.50 2,456.50 2,456.50 2,456.50 0.0M
2022-12-15 2,499.89 2,499.89 2,499.89 2,499.89 0.0M
2022-12-14 2,503.34 2,503.34 2,503.34 2,503.34 0.0M
2022-12-13 2,488.61 2,488.61 2,488.61 2,488.61 0.0M
2022-12-10 2,470.52 2,470.52 2,470.52 2,470.52 0.0M
2022-12-09 2,479.62 2,479.62 2,479.62 2,479.62 0.0M
2022-12-08 2,467.11 2,467.11 2,467.11 2,467.11 0.0M
2022-12-07 2,471.31 2,471.31 2,471.31 2,471.31 0.0M
2022-12-06 2,494.00 2,494.00 2,494.00 2,494.00 0.0M
2022-12-03 2,517.46 2,517.46 2,517.46 2,517.46 0.0M
2022-12-02 2,519.22 2,519.22 2,519.22 2,519.22 0.0M
2022-12-01 2,519.98 2,519.98 2,519.98 2,519.98 0.0M
2022-11-30 2,474.74 2,474.74 2,474.74 2,474.74 0.0M
2022-11-29 2,478.73 2,478.73 2,478.73 2,478.73 0.0M
2022-11-26 2,500.68 2,500.68 2,500.68 2,500.68 0.0M
2022-11-24 2,500.82 2,500.82 2,500.82 2,500.82 0.0M
2022-11-23 2,491.61 2,491.61 2,491.61 2,491.61 0.0M
2022-11-22 2,471.96 2,471.96 2,471.96 2,471.96 0.0M
2022-11-19 2,473.25 2,473.25 2,473.25 2,473.25 0.0M
2022-11-18 2,466.00 2,466.00 2,466.00 2,466.00 0.0M
2022-11-17 2,474.26 2,474.26 2,474.26 2,474.26 0.0M
2022-11-16 2,480.26 2,480.26 2,480.26 2,480.26 0.0M
2022-11-15 2,472.72 2,472.72 2,472.72 2,472.72 0.0M
2022-11-12 2,480.59 2,480.59 2,480.59 2,480.59 0.0M
2022-11-11 2,464.79 2,464.79 2,464.79 2,464.79 0.0M
2022-11-10 2,380.92 2,380.92 2,380.92 2,380.92 0.0M
2022-11-09 2,410.71 2,410.71 2,410.71 2,410.71 0.0M
2022-11-08 2,406.94 2,406.94 2,406.94 2,406.94 0.0M
2022-11-05 2,388.84 2,388.84 2,388.84 2,388.84 0.0M
2022-11-04 2,369.31 2,369.31 2,369.31 2,369.31 0.0M
2022-11-03 2,381.77 2,381.77 2,381.77 2,381.77 0.0M
2022-11-02 2,421.11 2,421.11 2,421.11 2,421.11 0.0M
2022-11-01 2,430.29 2,430.29 2,430.29 2,430.29 0.0M
2022-10-29 2,442.09 2,442.09 2,442.09 2,442.09 0.0M
2022-10-28 2,385.42 2,385.42 2,385.42 2,385.42 0.0M
2022-10-27 2,412.18 2,412.18 2,412.18 2,412.18 0.0M
2022-10-26 2,410.98 2,410.98 2,410.98 2,410.98 0.0M
2022-10-25 2,391.99 2,391.99 2,391.99 2,391.99 0.0M
2022-10-22 2,373.88 2,373.88 2,373.88 2,373.88 0.0M
2022-10-21 2,338.67 2,338.67 2,338.67 2,338.67 0.0M
2022-10-20 2,348.62 2,348.62 2,348.62 2,348.62 0.0M
2022-10-19 2,365.10 2,365.10 2,365.10 2,365.10 0.0M
2022-10-18 2,342.19 2,342.19 2,342.19 2,342.19 0.0M
2022-10-15 2,299.25 2,299.25 2,299.25 2,299.25 0.0M
2022-10-14 2,333.98 2,333.98 2,333.98 2,333.98 0.0M
2022-10-13 2,293.16 2,293.16 2,293.16 2,293.16 0.0M
2022-10-12 2,297.77 2,297.77 2,297.77 2,297.77 0.0M
2022-10-11 2,309.69 2,309.69 2,309.69 2,309.69 0.0M
2022-10-08 2,320.44 2,320.44 2,320.44 2,320.44 0.0M
2022-10-07 2,366.00 2,366.00 2,366.00 2,366.00 0.0M
2022-10-06 2,387.26 2,387.26 2,387.26 2,387.26 0.0M
2022-10-05 2,386.09 2,386.09 2,386.09 2,386.09 0.0M
2022-10-04 2,341.09 2,341.09 2,341.09 2,341.09 0.0M
2022-10-01 2,303.15 2,303.15 2,303.15 2,303.15 0.0M
2022-09-30 2,320.97 2,320.97 2,320.97 2,320.97 0.0M
2022-09-29 2,355.04 2,355.04 2,355.04 2,355.04 0.0M
2022-09-28 2,322.28 2,322.28 2,322.28 2,322.28 0.0M
2022-09-27 2,324.21 2,324.21 2,324.21 2,324.21 0.0M
2022-09-24 2,343.29 2,343.29 2,343.29 2,343.29 0.0M
2022-09-23 2,372.59 2,372.59 2,372.59 2,372.59 0.0M
2022-09-22 2,382.49 2,382.49 2,382.49 2,382.49 0.0M
2022-09-21 2,412.91 2,412.91 2,412.91 2,412.91 0.0M
2022-09-20 2,429.87 2,429.87 2,429.87 2,429.87 0.0M
2022-09-17 2,417.27 2,417.27 2,417.27 2,417.27 0.0M
2022-09-16 2,428.55 2,428.55 2,428.55 2,428.55 0.0M
2022-09-15 2,444.55 2,444.55 2,444.55 2,444.55 0.0M
2022-09-14 2,439.17 2,439.17 2,439.17 2,439.17 0.0M
2022-09-13 2,507.30 2,507.30 2,507.30 2,507.30 0.0M
2022-09-10 2,487.97 2,487.97 2,487.97 2,487.97 0.0M
2022-09-09 2,466.73 2,466.73 2,466.73 2,466.73 0.0M
2022-09-08 2,453.26 2,453.26 2,453.26 2,453.26 0.0M
2022-09-07 2,423.34 2,423.34 2,423.34 2,423.34 0.0M
2022-09-03 2,431.45 2,431.45 2,431.45 2,431.45 0.0M
2022-09-02 2,443.47 2,443.47 2,443.47 2,443.47 0.0M
2022-09-01 2,442.12 2,442.12 2,442.12 2,442.12 0.0M
2022-08-31 2,452.24 2,452.24 2,452.24 2,452.24 0.0M
2022-08-30 2,467.84 2,467.84 2,467.84 2,467.84 0.0M
2022-08-27 2,476.42 2,476.42 2,476.42 2,476.42 0.0M
2022-08-26 2,530.28 2,530.28 2,530.28 2,530.28 0.0M
2022-08-25 2,511.51 2,511.51 2,511.51 2,511.51 0.0M
2022-08-24 2,503.35 2,503.35 2,503.35 2,503.35 0.0M
2022-08-23 2,509.08 2,509.08 2,509.08 2,509.08 0.0M
2022-08-20 2,540.86 2,540.86 2,540.86 2,540.86 0.0M
2022-08-19 2,562.56 2,562.56 2,562.56 2,562.56 0.0M
2022-08-18 2,560.61 2,560.61 2,560.61 2,560.61 0.0M
2022-08-17 2,568.74 2,568.74 2,568.74 2,568.74 0.0M
2022-08-16 2,565.49 2,565.49 2,565.49 2,565.49 0.0M
2022-08-13 2,558.78 2,558.78 2,558.78 2,558.78 0.0M
2022-08-12 2,534.11 2,534.11 2,534.11 2,534.11 0.0M
2022-08-11 2,531.51 2,531.51 2,531.51 2,531.51 0.0M
2022-08-10 2,501.07 2,501.07 2,501.07 2,501.07 0.0M
2022-08-09 2,507.18 2,507.18 2,507.18 2,507.18 0.0M
2022-08-06 2,505.54 2,505.54 2,505.54 2,505.54 0.0M
2022-08-05 2,508.61 2,508.61 2,508.61 2,508.61 0.0M
2022-08-04 2,508.79 2,508.79 2,508.79 2,508.79 0.0M
2022-08-03 2,483.92 2,483.92 2,483.92 2,483.92 0.0M
2022-08-02 2,495.98 2,495.98 2,495.98 2,495.98 0.0M
2022-07-30 2,500.48 2,500.48 2,500.48 2,500.48 0.0M
2022-07-29 2,480.38 2,480.38 2,480.38 2,480.38 0.0M
2022-07-28 2,454.88 2,454.88 2,454.88 2,454.88 0.0M
2022-07-27 2,422.11 2,422.11 2,422.11 2,422.11 0.0M
2022-07-26 2,438.47 2,438.47 2,438.47 2,438.47 0.0M
2022-07-23 2,432.89 2,432.89 2,432.89 2,432.89 0.0M
2022-07-22 2,443.04 2,443.04 2,443.04 2,443.04 0.0M
2022-07-21 2,430.85 2,430.85 2,430.85 2,430.85 0.0M
2022-07-20 2,424.02 2,424.02 2,424.02 2,424.02 0.0M
2022-07-19 2,382.19 2,382.19 2,382.19 2,382.19 0.0M
2022-07-16 2,392.70 2,392.70 2,392.70 2,392.70 0.0M
2022-07-15 2,365.28 2,365.28 2,365.28 2,365.28 0.0M
2022-07-14 2,366.57 2,366.57 2,366.57 2,366.57 0.0M
2022-07-13 2,372.23 2,372.23 2,372.23 2,372.23 0.0M
2022-07-12 2,389.18 2,389.18 2,389.18 2,389.18 0.0M
2022-07-09 2,406.31 2,406.31 2,406.31 2,406.31 0.0M
2022-07-08 2,402.44 2,402.44 2,402.44 2,402.44 0.0M
2022-07-07 2,382.85 2,382.85 2,382.85 2,382.85 0.0M
2022-07-06 2,373.16 2,373.16 2,373.16 2,373.16 0.0M
2022-07-02 2,370.70 2,370.70 2,370.70 2,370.70 0.0M
2022-07-01 2,351.13 2,351.13 2,351.13 2,351.13 0.0M
2022-06-30 2,367.97 2,367.97 2,367.97 2,367.97 0.0M
2022-06-29 2,370.50 2,370.50 2,370.50 2,370.50 0.0M
2022-06-28 2,403.24 2,403.24 2,403.24 2,403.24 0.0M
2022-06-25 2,401.62 2,401.62 2,401.62 2,401.62 0.0M
2022-06-24 2,353.88 2,353.88 2,353.88 2,353.88 0.0M
2022-06-23 2,345.52 2,345.52 2,345.52 2,345.52 0.0M
2022-06-22 2,344.90 2,344.90 2,344.90 2,344.90 0.0M
2022-06-18 2,307.03 2,307.03 2,307.03 2,307.03 0.0M
2022-06-17 2,304.57 2,304.57 2,304.57 2,304.57 0.0M
2022-06-16 2,352.54 2,352.54 2,352.54 2,352.54 0.0M
2022-06-15 2,327.63 2,327.63 2,327.63 2,327.63 0.0M
2022-06-14 2,331.82 2,331.82 2,331.82 2,331.82 0.0M
2022-06-11 2,393.79 2,393.79 2,393.79 2,393.79 0.0M
2022-06-10 2,436.45 2,436.45 2,436.45 2,436.45 0.0M
2022-06-09 2,475.24 2,475.24 2,475.24 2,475.24 0.0M
2022-06-08 2,488.77 2,488.77 2,488.77 2,488.77 0.0M
2022-06-07 2,473.69 2,473.69 2,473.69 2,473.69 0.0M
2022-06-04 2,471.12 2,471.12 2,471.12 2,471.12 0.0M
2022-06-03 2,493.17 2,493.17 2,493.17 2,493.17 0.0M
2022-06-02 2,465.23 2,465.23 2,465.23 2,465.23 0.0M
2022-06-01 2,475.76 2,475.76 2,475.76 2,475.76 0.0M
2022-05-28 2,486.22 2,486.22 2,486.22 2,486.22 0.0M
2022-05-27 2,442.73 2,442.73 2,442.73 2,442.73 0.0M
2022-05-26 2,412.02 2,412.02 2,412.02 2,412.02 0.0M
2022-05-25 2,401.67 2,401.67 2,401.67 2,401.67 0.0M
2022-05-24 2,413.66 2,413.66 2,413.66 2,413.66 0.0M
2022-05-21 2,382.26 2,382.26 2,382.26 2,382.26 0.0M
2022-05-20 2,382.06 2,382.06 2,382.06 2,382.06 0.0M
2022-05-19 2,384.22 2,384.22 2,384.22 2,384.22 0.0M
2022-05-18 2,457.91 2,457.91 2,457.91 2,457.91 0.0M
2022-05-17 2,421.69 2,421.69 2,421.69 2,421.69 0.0M
2022-05-14 2,424.24 2,424.24 2,424.24 2,424.24 0.0M
2022-05-13 2,385.40 2,385.40 2,385.40 2,385.40 0.0M
2022-05-12 2,392.30 2,392.30 2,392.30 2,392.30 0.0M
2022-05-11 2,411.14 2,411.14 2,411.14 2,411.14 0.0M
2022-05-10 2,411.68 2,411.68 2,411.68 2,411.68 0.0M
2022-05-07 2,456.35 2,456.35 2,456.35 2,456.35 0.0M
2022-05-06 2,474.28 2,474.28 2,474.28 2,474.28 0.0M
2022-05-05 2,529.76 2,529.76 2,529.76 2,529.76 0.0M
2022-05-04 2,485.11 2,485.11 2,485.11 2,485.11 0.0M
2022-05-03 2,471.90 2,471.90 2,471.90 2,471.90 0.0M
2022-04-30 2,468.86 2,468.86 2,468.86 2,468.86 0.0M
2022-04-29 2,513.52 2,513.52 2,513.52 2,513.52 0.0M
2022-04-28 2,488.35 2,488.35 2,488.35 2,488.35 0.0M
2022-04-27 2,472.01 2,472.01 2,472.01 2,472.01 0.0M
2022-04-26 2,526.61 2,526.61 2,526.61 2,526.61 0.0M
2022-04-23 2,511.66 2,511.66 2,511.66 2,511.66 0.0M
2022-04-22 2,561.58 2,561.58 2,561.58 2,561.58 0.0M
2022-04-21 2,588.47 2,588.47 2,588.47 2,588.47 0.0M
2022-04-20 2,576.40 2,576.40 2,576.40 2,576.40 0.0M
2022-04-19 2,562.53 2,562.53 2,562.53 2,562.53 0.0M
2022-04-15 2,555.71 2,555.71 2,555.71 2,555.71 0.0M
2022-04-14 2,573.69 2,573.69 2,573.69 2,573.69 0.0M
2022-04-13 2,557.03 2,557.03 2,557.03 2,557.03 0.0M
2022-04-12 2,562.10 2,562.10 2,562.10 2,562.10 0.0M
2022-04-09 2,588.57 2,588.57 2,588.57 2,588.57 0.0M
2022-04-08 2,591.30 2,591.30 2,591.30 2,591.30 0.0M
2022-04-07 2,583.72 2,583.72 2,583.72 2,583.72 0.0M
2022-04-06 2,599.67 2,599.67 2,599.67 2,599.67 0.0M
2022-04-05 2,617.69 2,617.69 2,617.69 2,617.69 0.0M
2022-04-02 2,602.33 2,602.33 2,602.33 2,602.33 0.0M
2022-04-01 2,603.62 2,603.62 2,603.62 2,603.62 0.0M
2022-03-31 2,622.15 2,622.15 2,622.15 2,622.15 0.0M
2022-03-30 2,629.70 2,629.70 2,629.70 2,629.70 0.0M
2022-03-29 2,632.67 2,632.67 2,632.67 2,632.67 0.0M
2022-03-26 2,632.26 2,632.26 2,632.26 2,632.26 0.0M
2022-03-25 2,631.10 2,631.10 2,631.10 2,631.10 0.0M
2022-03-24 2,625.93 2,625.93 2,625.93 2,625.93 0.0M
2022-03-23 2,628.06 2,628.06 2,628.06 2,628.06 0.0M
2022-03-22 2,623.36 2,623.36 2,623.36 2,623.36 0.0M
2022-03-19 2,619.04 2,619.04 2,619.04 2,619.04 0.0M
2022-03-18 2,622.57 2,622.57 2,622.57 2,622.57 0.0M
2022-03-17 2,604.81 2,604.81 2,604.81 2,604.81 0.0M
2022-03-16 2,560.15 2,560.15 2,560.15 2,560.15 0.0M
2022-03-15 2,524.40 2,524.40 2,524.40 2,524.40 0.0M
2022-03-12 2,535.75 2,535.75 2,535.75 2,535.75 0.0M
2022-03-11 2,559.23 2,559.23 2,559.23 2,559.23 0.0M
2022-03-10 2,560.68 2,560.68 2,560.68 2,560.68 0.0M
2022-03-09 2,517.14 2,517.14 2,517.14 2,517.14 0.0M
2022-03-08 2,529.02 2,529.02 2,529.02 2,529.02 0.0M
2022-03-05 2,569.41 2,569.41 2,569.41 2,569.41 0.0M
2022-03-04 2,580.30 2,580.30 2,580.30 2,580.30 0.0M
2022-03-03 2,581.37 2,581.37 2,581.37 2,581.37 0.0M
2022-03-02 2,563.72 2,563.72 2,563.72 2,563.72 0.0M
2022-03-01 2,578.39 2,578.39 2,578.39 2,578.39 0.0M
2022-02-26 2,580.25 2,580.25 2,580.25 2,580.25 0.0M
2022-02-25 2,552.11 2,552.11 2,552.11 2,552.11 0.0M
2022-02-24 2,537.65 2,537.65 2,537.65 2,537.65 0.0M
2022-02-23 2,564.50 2,564.50 2,564.50 2,564.50 0.0M
2022-02-19 2,570.57 2,570.57 2,570.57 2,570.57 0.0M
2022-02-18 2,573.17 2,573.17 2,573.17 2,573.17 0.0M
2022-02-17 2,592.95 2,592.95 2,592.95 2,592.95 0.0M
2022-02-16 2,588.53 2,588.53 2,588.53 2,588.53 0.0M
2022-02-15 2,574.44 2,574.44 2,574.44 2,574.44 0.0M
2022-02-12 2,575.75 2,575.75 2,575.75 2,575.75 0.0M
2022-02-11 2,588.64 2,588.64 2,588.64 2,588.64 0.0M
2022-02-10 2,604.65 2,604.65 2,604.65 2,604.65 0.0M
2022-02-09 2,596.10 2,596.10 2,596.10 2,596.10 0.0M
2022-02-08 2,590.59 2,590.59 2,590.59 2,590.59 0.0M
2022-02-05 2,588.90 2,588.90 2,588.90 2,588.90 0.0M
2022-02-04 2,587.92 2,587.92 2,587.92 2,587.92 0.0M
2022-02-03 2,595.38 2,595.38 2,595.38 2,595.38 0.0M
2022-02-02 2,596.03 2,596.03 2,596.03 2,596.03 0.0M
2022-02-01 2,586.70 2,586.70 2,586.70 2,586.70 0.0M
2022-01-29 2,569.25 2,569.25 2,569.25 2,569.25 0.0M
2022-01-28 2,549.17 2,549.17 2,549.17 2,549.17 0.0M
2022-01-27 2,546.99 2,546.99 2,546.99 2,546.99 0.0M
2022-01-26 2,548.11 2,548.11 2,548.11 2,548.11 0.0M
2022-01-25 2,561.28 2,561.28 2,561.28 2,561.28 0.0M
2022-01-22 2,559.36 2,559.36 2,559.36 2,559.36 0.0M
2022-01-21 2,574.31 2,574.31 2,574.31 2,574.31 0.0M
2022-01-20 2,584.69 2,584.69 2,584.69 2,584.69 0.0M
2022-01-19 2,590.58 2,590.58 2,590.58 2,590.58 0.0M
2022-01-15 2,600.91 2,600.91 2,600.91 2,600.91 0.0M
2022-01-14 2,598.60 2,598.60 2,598.60 2,598.60 0.0M
2022-01-13 2,607.16 2,607.16 2,607.16 2,607.16 0.0M
2022-01-12 2,605.34 2,605.34 2,605.34 2,605.34 0.0M
2022-01-11 2,599.69 2,599.69 2,599.69 2,599.69 0.0M
2022-01-08 2,599.70 2,599.70 2,599.70 2,599.70 0.0M
2022-01-07 2,599.19 2,599.19 2,599.19 2,599.19 0.0M
2022-01-06 2,599.80 2,599.80 2,599.80 2,599.80 0.0M
2022-01-05 2,608.00 2,608.00 2,608.00 2,608.00 0.0M
2022-01-04 2,607.34 2,607.34 2,607.34 2,607.34 0.0M
2022-01-01 2,604.92 2,604.92 2,604.92 2,604.92 0.0M