CBOE S&P 500 10% Buffered 75 Mar (SP7BF10M)

SP7BF10M
🏛️ 美国 →
3,114.83
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
2025-09-26 3,110.05 3,114.99 3,108.33 3,114.83 0.0M
2025-09-25 3,105.94 3,109.97 3,103.18 3,108.30 0.0M
2025-09-24 3,113.06 3,113.10 3,107.05 3,109.93 0.0M
2025-09-22 3,113.46 3,116.48 3,112.84 3,116.16 0.0M
2025-09-20 3,113.15 3,113.44 3,112.17 3,112.54 0.0M
2025-09-19 3,113.15 3,114.24 3,110.31 3,113.79 0.0M
2025-09-18 3,108.15 3,110.46 3,102.11 3,108.12 0.0M
2025-09-17 3,109.72 3,109.72 3,106.51 3,106.89 0.0M
2025-09-16 3,109.71 3,110.23 3,107.58 3,108.96 0.0M
2025-09-13 3,106.10 3,107.75 3,105.19 3,105.86 0.0M
2025-09-12 3,102.95 3,106.63 3,102.24 3,106.19 0.0M
2025-09-11 3,101.19 3,103.11 3,097.90 3,100.00 0.0M
2025-09-10 3,096.25 3,098.53 3,093.79 3,097.70 0.0M
2025-09-09 3,095.06 3,097.26 3,094.04 3,095.61 0.0M
2025-09-07 3,098.07 3,092.39 3,092.39 3,092.39 0.0M
2025-09-06 3,098.07 3,098.88 3,085.54 3,092.39 0.0M
2025-09-05 3,088.05 3,094.73 3,086.98 3,094.62 0.0M
2025-09-04 3,084.27 3,086.88 3,081.69 3,086.71 0.0M
2025-09-03 3,072.06 3,080.74 3,070.68 3,080.41 0.0M
2025-08-30 3,090.32 3,090.62 3,083.87 3,086.49 0.0M
2025-08-29 3,090.74 3,092.77 3,087.08 3,092.02 0.0M
2025-08-28 3,085.23 3,089.21 3,085.23 3,088.39 0.0M
2025-08-27 3,081.59 3,086.83 3,081.33 3,086.53 0.0M
2025-08-26 3,084.88 3,087.33 3,082.46 3,082.57 0.0M
2025-08-23 3,071.84 3,087.36 3,071.84 3,085.91 0.0M
2025-08-22 3,068.37 3,072.90 3,065.80 3,069.13 0.0M
2025-08-21 3,074.31 3,074.60 3,064.00 3,073.05 0.0M
2025-08-20 3,080.64 3,082.30 3,073.50 3,075.46 0.0M
2025-08-19 3,078.75 3,081.24 3,078.20 3,080.55 0.0M
2025-08-16 3,081.90 3,082.02 3,077.52 3,078.18 0.0M
2025-08-15 3,077.17 3,081.51 3,076.47 3,080.64 0.0M
2025-08-14 3,080.76 3,082.24 3,077.28 3,080.15 0.0M
2025-08-13 3,071.90 3,077.82 3,069.27 3,077.81 0.0M
2025-08-12 3,069.38 3,072.21 3,065.09 3,066.97 0.0M
2025-08-09 3,064.20 3,069.17 3,063.24 3,068.20 0.0M
2025-08-08 3,065.82 3,067.50 3,054.25 3,059.66 0.0M
2025-08-07 3,052.91 3,061.41 3,052.29 3,060.04 0.0M
2025-08-06 3,057.33 3,059.33 3,049.00 3,051.56 0.0M
2025-08-05 3,047.72 3,056.64 3,047.72 3,056.36 0.0M
2025-08-02 3,043.84 3,044.30 3,031.69 3,037.00 0.0M
2025-08-01 3,068.05 3,070.15 3,055.96 3,058.54 0.0M
2025-07-31 3,062.28 3,065.84 3,056.03 3,061.12 0.0M
2025-07-30 3,068.34 3,068.34 3,060.44 3,061.66 0.0M
2025-07-29 3,065.40 3,065.79 3,062.67 3,065.00 0.0M
2025-07-26 3,059.43 3,063.54 3,058.98 3,062.67 0.0M
2025-07-25 3,058.98 3,060.58 3,057.20 3,057.94 0.0M
2025-07-24 3,050.31 3,056.24 3,048.81 3,055.93 0.0M
2025-07-23 3,045.61 3,048.13 3,041.27 3,046.82 0.0M
2025-07-22 3,046.52 3,051.23 3,045.59 3,045.87 0.0M
2025-07-19 3,045.15 3,045.78 3,041.05 3,043.14 0.0M
2025-07-18 3,036.86 3,043.83 3,036.67 3,042.73 0.0M
2025-07-17 3,036.27 3,037.31 3,022.52 3,036.36 0.0M
2025-07-16 3,042.30 3,042.33 3,032.83 3,032.92 0.0M
2025-07-15 3,034.00 3,037.99 3,031.63 3,036.82 0.0M
2025-07-12 3,033.33 3,037.27 3,030.56 3,034.97 0.0M
2025-07-11 3,036.07 3,040.11 3,033.64 3,038.80 0.0M
2025-07-10 3,033.37 3,035.93 3,029.73 3,034.77 0.0M
2025-07-09 3,027.60 3,030.66 3,025.76 3,027.65 0.0M
2025-07-08 3,031.36 3,031.36 3,020.29 3,025.94 0.0M
2025-07-04 3,030.48 3,034.65 3,030.32 3,033.63 0.0M
2025-07-03 3,019.50 3,024.90 3,018.06 3,024.76 0.0M
2025-07-02 3,017.55 3,022.46 3,015.90 3,019.94 0.0M
2025-07-01 3,018.86 3,022.66 3,015.77 3,020.40 0.0M
2025-06-28 3,012.53 3,017.23 3,007.35 3,015.02 0.0M
2025-06-27 3,005.27 3,011.29 3,003.71 3,010.00 0.0M
2025-06-26 3,003.26 3,003.93 2,997.90 3,000.75 0.0M
2025-06-25 2,993.71 3,001.96 2,992.86 2,999.95 0.0M
2025-06-24 2,969.39 2,984.59 2,962.50 2,983.57 0.0M
2025-06-21 2,979.36 2,981.41 2,965.35 2,968.61 0.0M
2025-06-19 2,971.40 2,980.00 2,969.51 2,971.89 0.0M
2025-06-18 2,977.96 2,980.67 2,968.48 2,969.89 0.0M
2025-06-17 2,977.79 2,986.40 2,977.79 2,982.76 0.0M
2025-06-14 2,973.09 2,979.38 2,962.32 2,966.23 0.0M
2025-06-13 2,976.42 2,983.88 2,974.80 2,983.53 0.0M
2025-06-12 2,985.73 2,987.50 2,975.09 2,979.55 0.0M
2025-06-11 2,978.28 2,983.94 2,974.83 2,983.32 0.0M
2025-06-10 2,976.30 2,979.67 2,973.32 2,975.36 0.0M
2025-06-07 2,972.79 2,977.77 2,969.55 2,973.93 0.0M
2025-06-06 2,969.04 2,972.38 2,953.98 2,958.19 0.0M
2025-06-05 2,967.42 2,969.31 2,963.78 2,964.53 0.0M
2025-06-04 2,958.13 2,967.23 2,955.47 2,964.97 0.0M
2025-06-03 2,947.10 2,957.10 2,938.51 2,956.62 0.0M
2025-05-31 2,944.82 2,951.86 2,932.01 2,949.48 0.0M
2025-05-30 2,954.83 2,954.83 2,939.54 2,949.18 0.0M
2025-05-29 2,953.37 2,955.34 2,942.40 2,943.99 0.0M
2025-05-28 2,938.18 2,951.47 2,934.00 2,951.02 0.0M
2025-05-24 2,908.16 2,925.30 2,908.16 2,917.39 0.0M
2025-05-23 2,927.02 2,938.42 2,923.86 2,928.96 0.0M
2025-05-22 2,944.59 2,953.58 2,925.47 2,929.20 0.0M
2025-05-21 2,954.79 2,955.85 2,946.02 2,953.87 0.0M
2025-05-20 2,942.36 2,958.48 2,941.71 2,958.27 0.0M
2025-05-17 2,950.00 2,957.28 2,946.48 2,956.85 0.0M
2025-05-16 2,934.92 2,948.46 2,933.96 2,947.41 0.0M
2025-05-15 2,943.01 2,944.23 2,935.91 2,940.28 0.0M
2025-05-14 2,930.41 2,944.98 2,930.10 2,939.75 0.0M
2025-05-13 2,917.28 2,927.90 2,910.65 2,927.87 0.0M
2025-05-10 2,878.17 2,879.60 2,866.29 2,870.91 0.0M
2025-05-09 2,871.52 2,885.19 2,861.56 2,871.19 0.0M
2025-05-08 2,854.19 2,865.42 2,842.97 2,859.47 0.0M
2025-05-07 2,849.37 2,864.19 2,845.77 2,850.97 0.0M
2025-05-06 2,863.88 2,875.21 2,860.73 2,865.35 0.0M
2025-05-03 2,866.90 2,878.40 2,861.78 2,874.73 0.0M
2025-05-02 2,854.36 2,864.84 2,848.22 2,848.50 0.0M
2025-05-01 2,812.21 2,842.13 2,797.03 2,838.50 0.0M
2025-04-30 2,823.59 2,841.91 2,823.59 2,837.83 0.0M
2025-04-29 2,833.75 2,838.40 2,810.51 2,829.85 0.0M
2025-04-26 2,816.22 2,829.90 2,806.73 2,829.37 0.0M
2025-04-25 2,781.59 2,816.57 2,780.22 2,815.36 0.0M
2025-04-24 2,795.01 2,809.91 2,773.14 2,779.80 0.0M
2025-04-23 2,723.99 2,756.98 2,723.97 2,750.47 0.0M
2025-04-22 2,731.86 2,731.86 2,685.16 2,704.59 0.0M
2025-04-18 2,751.96 2,763.95 2,738.85 2,749.83 0.0M
2025-04-17 2,766.73 2,776.85 2,726.14 2,744.46 0.0M
2025-04-16 2,791.47 2,803.59 2,783.61 2,786.47 0.0M
2025-04-15 2,801.01 2,803.55 2,769.61 2,788.71 0.0M
2025-04-12 2,732.22 2,772.87 2,719.79 2,768.09 0.0M
2025-04-11 2,764.29 2,767.31 2,679.64 2,737.19 0.0M
2025-04-10 2,630.99 2,812.14 2,623.35 2,804.71 0.0M
2025-04-09 2,733.85 2,745.23 2,610.78 2,640.36 0.0M
2025-04-08 2,607.88 2,732.93 2,583.55 2,670.17 0.0M
2025-04-05 2,739.91 2,741.12 2,671.14 2,671.43 0.0M
2025-04-04 2,820.77 2,824.08 2,786.93 2,788.10 0.0M
2025-04-03 2,849.00 2,886.47 2,848.76 2,879.43 0.0M
2025-04-02 2,855.20 2,872.66 2,844.69 2,866.97 0.0M
2025-04-01 2,833.58 2,866.09 2,823.25 2,860.97 0.0M
2025-03-29 2,882.75 2,885.24 2,850.26 2,852.03 0.0M
2025-03-28 2,887.42 2,897.69 2,880.41 2,887.22 0.0M
2025-03-27 2,939.92 2,944.56 2,899.16 2,908.18 0.0M
2025-03-26 2,942.01 2,946.39 2,932.91 2,941.15 0.0M
2025-03-25 2,915.50 2,939.30 2,914.86 2,934.97 0.0M
2025-03-22 2,862.72 2,886.26 2,852.92 2,884.74 0.0M
2025-03-21 2,868.76 2,907.78 2,868.53 2,882.55 0.0M
2025-03-20 2,869.48 2,909.73 2,863.09 2,889.45 0.0M
2025-03-19 2,876.81 2,878.52 2,851.17 2,859.42 0.0M
2025-03-18 2,868.58 2,903.92 2,868.58 2,890.05 0.0M
2025-03-15 2,841.89 2,875.10 2,838.66 2,871.52 0.0M
2025-03-14 2,848.42 2,853.53 2,811.75 2,818.65 0.0M
2025-03-13 2,870.04 2,875.78 2,832.71 2,854.81 0.0M
2025-03-12 2,861.26 2,873.39 2,827.48 2,844.79 0.0M
2025-03-11 2,896.67 2,901.37 2,843.55 2,865.25 0.0M
2025-03-08 2,911.54 2,934.58 2,885.81 2,929.58 0.0M
2025-03-07 2,926.26 2,942.76 2,903.27 2,915.11 0.0M
2025-03-06 2,932.98 2,961.14 2,916.24 2,954.44 0.0M
2025-03-05 2,937.97 2,962.29 2,912.20 2,930.79 0.0M
2025-03-04 2,991.52 2,995.67 2,940.66 2,955.59 0.0M
2025-03-01 2,957.59 2,987.81 2,950.19 2,985.87 0.0M
2025-02-28 2,993.85 2,995.14 2,957.21 2,957.23 0.0M
2025-02-27 2,987.55 2,998.41 2,978.22 2,984.89 0.0M
2025-02-26 2,990.97 2,992.88 2,971.18 2,984.87 0.0M
2025-02-25 3,002.16 3,003.86 2,987.53 2,990.73 0.0M
2025-02-22 3,014.04 3,014.41 2,994.79 2,996.44 0.0M
2025-02-21 3,015.44 3,015.59 3,008.57 3,014.45 0.0M
2025-02-20 3,012.34 3,016.72 3,011.87 3,016.70 0.0M
2025-02-19 3,011.75 3,014.09 3,009.73 3,014.07 0.0M
2025-02-15 3,009.32 3,010.56 3,007.66 3,009.57 0.0M
2025-02-14 3,000.13 3,008.32 2,997.69 3,008.00 0.0M
2025-02-13 2,989.21 2,999.40 2,988.63 2,997.69 0.0M
2025-02-12 2,996.01 3,000.93 2,995.55 2,999.56 0.0M
2025-02-11 2,995.91 2,999.35 2,993.72 2,998.32 0.0M
2025-02-08 2,999.42 3,001.50 2,987.09 2,988.80 0.0M
2025-02-07 2,995.35 2,997.82 2,991.31 2,997.57 0.0M
2025-02-06 2,984.74 2,992.53 2,980.67 2,992.52 0.0M
2025-02-05 2,976.81 2,986.86 2,976.29 2,986.37 0.0M
2025-02-04 2,964.65 2,981.26 2,958.13 2,974.96 0.0M
2025-02-01 2,994.55 2,997.38 2,981.66 2,984.73 0.0M
2025-01-31 2,988.30 2,992.54 2,983.06 2,989.53 0.0M
2025-01-30 2,985.72 2,986.90 2,978.06 2,983.87 0.0M
2025-01-29 2,979.86 2,988.30 2,972.76 2,987.26 0.0M
2025-01-28 2,967.40 2,977.87 2,967.40 2,976.50 0.0M
2025-01-25 2,993.98 2,994.52 2,990.09 2,992.10 0.0M
2025-01-24 2,987.90 2,993.11 2,987.90 2,993.05 0.0M
2025-01-23 2,987.60 2,990.47 2,987.60 2,988.46 0.0M
2025-01-22 2,977.80 2,984.11 2,974.92 2,983.46 0.0M
2025-01-18 2,970.48 2,974.29 2,967.98 2,971.04 0.0M
2025-01-17 2,962.88 2,965.35 2,957.16 2,959.06 0.0M
2025-01-16 2,953.52 2,963.58 2,951.80 2,961.17 0.0M
2025-01-15 2,934.85 2,938.17 2,919.74 2,931.69 0.0M
2025-01-14 2,911.40 2,929.58 2,910.29 2,928.76 0.0M
2025-01-11 2,937.16 2,937.34 2,919.42 2,925.29 0.0M
2025-01-09 2,942.46 2,949.54 2,935.00 2,947.07 0.0M
2025-01-08 2,964.52 2,964.76 2,939.09 2,944.66 0.0M
2025-01-07 2,961.77 2,967.43 2,955.77 2,959.38 0.0M
2025-01-04 2,940.99 2,952.91 2,938.81 2,951.61 0.0M
2025-01-03 2,944.33 2,948.39 2,921.69 2,932.88 0.0M
2025-01-01 2,945.03 2,946.59 2,932.54 2,936.53 0.0M