CBOE S&P 500 10% Buffered 25 May (SP2BF10Y)

SP2BF10Y
🏛️ 美国 →
3,513.17
最后更新: 2025-10-07
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 3,205.97 3,205.97 3,205.79 3,205.79 0.0K
09:32 3,205.72 3,206.22 3,205.72 3,206.19 0.0K
09:33 3,206.29 3,206.79 3,206.22 3,206.79 0.0K
09:34 3,206.45 3,206.87 3,206.45 3,206.75 0.0K
09:35 3,206.85 3,206.85 3,206.53 3,206.67 0.0K
09:36 3,206.71 3,207.06 3,206.71 3,207.06 0.0K
09:37 3,206.94 3,207.22 3,206.94 3,207.12 0.0K
09:38 3,207.40 3,207.87 3,207.40 3,207.72 0.0K
09:39 3,207.67 3,207.92 3,207.67 3,207.92 0.0K
09:40 3,207.72 3,208.36 3,207.72 3,208.14 0.0K
09:41 3,208.63 3,208.73 3,208.62 3,208.62 0.0K
09:42 3,208.86 3,208.86 3,208.71 3,208.81 0.0K
09:43 3,208.30 3,208.42 3,208.25 3,208.42 0.0K
09:44 3,208.17 3,208.48 3,208.17 3,208.48 0.0K
09:45 3,208.54 3,208.87 3,208.54 3,208.87 0.0K
09:46 3,208.75 3,208.99 3,208.68 3,208.68 0.0K
09:47 3,208.86 3,208.86 3,208.69 3,208.80 0.0K
09:48 3,208.64 3,208.74 3,208.54 3,208.62 0.0K
09:49 3,208.37 3,208.51 3,208.36 3,208.40 0.0K
09:50 3,208.34 3,208.34 3,207.87 3,207.87 0.0K
09:51 3,208.16 3,208.46 3,208.16 3,208.32 0.0K
09:52 3,208.53 3,208.62 3,208.53 3,208.62 0.0K
09:53 3,208.66 3,208.77 3,208.63 3,208.77 0.0K
09:54 3,208.57 3,208.69 3,208.57 3,208.69 0.0K
09:55 3,208.68 3,208.68 3,208.35 3,208.35 0.0K
09:56 3,208.53 3,208.85 3,208.36 3,208.47 0.0K
09:57 3,209.08 3,209.08 3,208.95 3,208.98 0.0K
09:58 3,208.96 3,209.49 3,208.96 3,209.24 0.0K
09:59 3,209.45 3,209.45 3,209.33 3,209.36 0.0K
10:00 3,209.43 3,209.59 3,209.43 3,209.51 0.0K
10:01 3,209.50 3,210.15 3,209.50 3,210.15 0.0K
10:02 3,209.92 3,210.10 3,209.92 3,210.06 0.0K
10:03 3,210.07 3,210.15 3,210.07 3,210.15 0.0K
10:04 3,210.21 3,210.69 3,210.21 3,210.30 0.0K
10:05 3,210.60 3,210.73 3,210.49 3,210.60 0.0K
10:06 3,210.63 3,210.76 3,210.63 3,210.70 0.0K
10:07 3,210.80 3,211.08 3,210.75 3,210.75 0.0K
10:08 3,211.10 3,211.31 3,211.09 3,211.09 0.0K
10:09 3,211.32 3,211.32 3,210.70 3,210.97 0.0K
10:10 3,210.45 3,210.53 3,210.44 3,210.44 0.0K
10:11 3,210.63 3,210.79 3,210.54 3,210.57 0.0K
10:12 3,210.60 3,210.96 3,210.60 3,210.93 0.0K
10:13 3,211.11 3,211.11 3,210.67 3,210.76 0.0K
10:14 3,210.98 3,211.07 3,210.94 3,211.07 0.0K
10:15 3,211.15 3,211.63 3,211.15 3,211.31 0.0K
10:16 3,211.56 3,211.62 3,211.51 3,211.51 0.0K
10:17 3,211.50 3,211.50 3,211.35 3,211.41 0.0K
10:18 3,211.47 3,211.71 3,211.47 3,211.54 0.0K
10:19 3,211.67 3,211.67 3,211.42 3,211.47 0.0K
10:20 3,211.52 3,211.52 3,211.24 3,211.24 0.0K
10:21 3,211.12 3,211.21 3,211.12 3,211.18 0.0K
10:22 3,211.55 3,211.67 3,211.51 3,211.60 0.0K
10:23 3,211.66 3,211.82 3,211.66 3,211.82 0.0K
10:24 3,211.72 3,211.83 3,211.72 3,211.83 0.0K
10:25 3,211.82 3,211.93 3,211.79 3,211.84 0.0K
10:26 3,211.93 3,212.07 3,211.93 3,211.99 0.0K
10:27 3,212.17 3,212.17 3,212.01 3,212.03 0.0K
10:28 3,212.14 3,212.15 3,212.10 3,212.15 0.0K
10:29 3,212.17 3,212.17 3,212.00 3,212.06 0.0K
10:30 3,212.06 3,212.22 3,212.06 3,212.17 0.0K
10:31 3,212.13 3,212.13 3,211.95 3,212.04 0.0K
10:32 3,212.06 3,212.29 3,212.06 3,212.18 0.0K
10:33 3,212.34 3,212.62 3,212.34 3,212.55 0.0K
10:34 3,212.59 3,212.71 3,212.59 3,212.71 0.0K
10:35 3,212.62 3,212.62 3,212.52 3,212.52 0.0K
10:36 3,212.80 3,213.03 3,212.80 3,213.03 0.0K
10:37 3,212.77 3,212.87 3,212.68 3,212.68 0.0K
10:38 3,212.75 3,212.75 3,212.63 3,212.67 0.0K
10:39 3,212.77 3,212.80 3,212.73 3,212.78 0.0K
10:40 3,212.71 3,213.10 3,212.71 3,213.00 0.0K
10:41 3,213.08 3,213.22 3,213.08 3,213.11 0.0K
10:42 3,213.19 3,213.31 3,213.19 3,213.31 0.0K
10:43 3,213.43 3,213.75 3,213.43 3,213.71 0.0K
10:44 3,213.67 3,213.77 3,213.67 3,213.76 0.0K
10:45 3,213.78 3,213.81 3,213.77 3,213.80 0.0K
10:46 3,213.73 3,213.85 3,213.73 3,213.74 0.0K
10:47 3,214.14 3,214.14 3,213.84 3,213.84 0.0K
10:48 3,213.91 3,213.91 3,213.75 3,213.75 0.0K
10:49 3,213.86 3,214.14 3,213.86 3,214.07 0.0K
10:50 3,214.10 3,214.17 3,214.05 3,214.05 0.0K
10:51 3,213.94 3,214.06 3,213.94 3,214.06 0.0K
10:52 3,213.96 3,213.96 3,213.84 3,213.84 0.0K
10:53 3,213.82 3,213.82 3,213.14 3,213.14 0.0K
10:54 3,213.31 3,213.31 3,212.94 3,212.94 0.0K
10:55 3,212.92 3,213.22 3,212.92 3,213.08 0.0K
10:56 3,213.20 3,213.38 3,213.13 3,213.23 0.0K
10:57 3,213.41 3,213.67 3,213.41 3,213.58 0.0K
10:58 3,213.70 3,213.70 3,213.58 3,213.58 0.0K
10:59 3,213.64 3,213.74 3,213.64 3,213.74 0.0K
11:00 3,213.70 3,213.81 3,213.70 3,213.81 0.0K
11:01 3,213.76 3,214.03 3,213.76 3,213.84 0.0K
11:02 3,214.09 3,214.09 3,213.78 3,213.78 0.0K
11:03 3,213.87 3,213.96 3,213.74 3,213.87 0.0K
11:04 3,213.83 3,213.83 3,213.81 3,213.81 0.0K
11:05 3,213.81 3,213.81 3,213.48 3,213.52 0.0K
11:06 3,213.46 3,213.47 3,213.23 3,213.40 0.0K
11:07 3,213.43 3,213.43 3,213.34 3,213.38 0.0K
11:08 3,213.33 3,213.42 3,213.33 3,213.35 0.0K
11:09 3,213.42 3,213.42 3,213.39 3,213.39 0.0K
11:10 3,213.50 3,213.50 3,213.38 3,213.39 0.0K
11:11 3,213.39 3,213.45 3,213.21 3,213.35 0.0K
11:12 3,213.16 3,213.19 3,213.00 3,213.16 0.0K
11:13 3,213.23 3,213.23 3,213.11 3,213.21 0.0K
11:14 3,213.24 3,213.26 3,213.17 3,213.26 0.0K
11:15 3,213.20 3,213.46 3,213.20 3,213.43 0.0K
11:16 3,213.56 3,213.73 3,213.52 3,213.70 0.0K
11:17 3,213.77 3,213.83 3,213.73 3,213.73 0.0K
11:18 3,213.79 3,213.79 3,213.70 3,213.79 0.0K
11:19 3,213.68 3,213.70 3,213.60 3,213.70 0.0K
11:20 3,213.61 3,213.74 3,213.56 3,213.63 0.0K
11:21 3,213.67 3,213.67 3,213.64 3,213.65 0.0K
11:22 3,213.50 3,213.58 3,213.44 3,213.58 0.0K
11:23 3,213.51 3,213.68 3,213.51 3,213.51 0.0K
11:24 3,213.79 3,213.96 3,213.79 3,213.93 0.0K
11:25 3,213.97 3,214.01 3,213.96 3,213.96 0.0K
11:26 3,213.91 3,213.94 3,213.91 3,213.91 0.0K
11:27 3,213.90 3,214.03 3,213.90 3,213.90 0.0K
11:28 3,213.86 3,214.02 3,213.85 3,213.85 0.0K
11:29 3,213.86 3,213.94 3,213.80 3,213.91 0.0K
11:30 3,213.98 3,213.98 3,213.70 3,213.77 0.0K
11:31 3,213.80 3,213.92 3,213.80 3,213.88 0.0K
11:32 3,213.89 3,214.00 3,213.85 3,214.00 0.0K
11:33 3,213.93 3,213.94 3,213.82 3,213.94 0.0K
11:34 3,213.90 3,213.99 3,213.90 3,213.99 0.0K
11:35 3,213.95 3,214.06 3,213.95 3,214.01 0.0K
11:36 3,214.06 3,214.12 3,213.97 3,213.97 0.0K
11:37 3,213.99 3,214.12 3,213.99 3,214.12 0.0K
11:38 3,214.14 3,214.32 3,214.13 3,214.32 0.0K
11:39 3,214.20 3,214.37 3,214.20 3,214.31 0.0K
11:40 3,214.36 3,214.50 3,214.36 3,214.50 0.0K
11:41 3,214.51 3,214.54 3,214.50 3,214.50 0.0K
11:42 3,214.49 3,214.64 3,214.49 3,214.63 0.0K
11:43 3,214.68 3,214.69 3,214.67 3,214.69 0.0K
11:44 3,214.71 3,214.86 3,214.71 3,214.86 0.0K
11:45 3,214.90 3,214.94 3,214.87 3,214.92 0.0K
11:46 3,214.94 3,214.96 3,214.86 3,214.96 0.0K
11:47 3,215.01 3,215.06 3,215.01 3,215.01 0.0K
11:48 3,215.03 3,215.14 3,215.03 3,215.14 0.0K
11:49 3,215.11 3,215.14 3,215.08 3,215.14 0.0K
11:50 3,215.08 3,215.18 3,215.08 3,215.18 0.0K
11:51 3,215.09 3,215.16 3,215.09 3,215.16 0.0K
11:52 3,215.12 3,215.12 3,214.56 3,214.56 0.0K
11:53 3,214.59 3,214.59 3,214.06 3,214.15 0.0K
11:54 3,214.02 3,214.02 3,213.52 3,213.52 0.0K
11:55 3,213.75 3,214.60 3,213.75 3,214.17 0.0K
11:56 3,214.60 3,214.63 3,214.56 3,214.63 0.0K
11:57 3,214.52 3,214.66 3,214.52 3,214.66 0.0K
11:58 3,214.81 3,214.84 3,214.78 3,214.83 0.0K
11:59 3,214.86 3,214.86 3,213.96 3,214.06 0.0K
12:00 3,213.92 3,214.23 3,213.92 3,214.15 0.0K
12:01 3,214.22 3,214.22 3,214.11 3,214.16 0.0K
12:02 3,214.12 3,214.40 3,214.12 3,214.14 0.0K
12:03 3,214.29 3,214.29 3,214.27 3,214.29 0.0K
12:04 3,214.28 3,214.35 3,214.23 3,214.23 0.0K
12:05 3,214.35 3,214.53 3,214.35 3,214.43 0.0K
12:06 3,214.57 3,214.57 3,214.47 3,214.47 0.0K
12:07 3,214.52 3,214.62 3,214.52 3,214.54 0.0K
12:08 3,214.65 3,214.71 3,214.62 3,214.66 0.0K
12:09 3,214.80 3,214.95 3,214.80 3,214.95 0.0K
12:10 3,214.95 3,215.11 3,214.95 3,215.04 0.0K
12:11 3,215.07 3,215.14 3,214.95 3,214.95 0.0K
12:12 3,215.22 3,215.24 3,215.22 3,215.24 0.0K
12:13 3,215.22 3,215.23 3,215.20 3,215.20 0.0K
12:14 3,215.29 3,215.44 3,215.26 3,215.26 0.0K
12:15 3,215.53 3,215.56 3,215.47 3,215.56 0.0K
12:16 3,215.48 3,215.48 3,215.41 3,215.45 0.0K
12:17 3,215.39 3,215.49 3,215.39 3,215.49 0.0K
12:18 3,215.35 3,215.46 3,215.35 3,215.37 0.0K
12:19 3,215.53 3,215.75 3,215.53 3,215.60 0.0K
12:20 3,215.77 3,215.77 3,215.69 3,215.75 0.0K
12:21 3,215.70 3,215.75 3,215.70 3,215.75 0.0K
12:22 3,215.90 3,215.94 3,215.90 3,215.93 0.0K
12:23 3,216.02 3,216.09 3,216.02 3,216.04 0.0K
12:24 3,216.05 3,216.10 3,216.02 3,216.10 0.0K
12:25 3,215.93 3,216.01 3,215.93 3,215.96 0.0K
12:26 3,216.12 3,216.23 3,216.12 3,216.20 0.0K
12:27 3,216.57 3,216.68 3,216.57 3,216.57 0.0K
12:28 3,216.54 3,216.71 3,216.54 3,216.70 0.0K
12:29 3,216.63 3,216.66 3,216.57 3,216.57 0.0K
12:30 3,216.56 3,216.56 3,216.30 3,216.35 0.0K
12:31 3,216.19 3,216.19 3,215.78 3,215.82 0.0K
12:32 3,215.78 3,215.95 3,215.78 3,215.95 0.0K
12:33 3,215.89 3,215.89 3,215.62 3,215.80 0.0K
12:34 3,215.70 3,215.70 3,215.57 3,215.61 0.0K
12:35 3,215.46 3,215.46 3,215.16 3,215.16 0.0K
12:36 3,214.93 3,215.13 3,214.71 3,214.71 0.0K
12:37 3,215.07 3,215.44 3,215.07 3,215.26 0.0K
12:38 3,215.79 3,215.79 3,215.63 3,215.63 0.0K
12:39 3,215.56 3,216.05 3,215.56 3,215.79 0.0K
12:40 3,216.14 3,216.62 3,216.14 3,216.57 0.0K
12:41 3,216.60 3,216.60 3,216.30 3,216.58 0.0K
12:42 3,216.19 3,216.36 3,216.17 3,216.22 0.0K
12:43 3,216.30 3,216.38 3,216.28 3,216.28 0.0K
12:44 3,216.34 3,216.34 3,216.15 3,216.23 0.0K
12:45 3,216.33 3,216.33 3,215.97 3,216.33 0.0K
12:46 3,215.97 3,215.97 3,215.72 3,215.73 0.0K
12:47 3,215.71 3,215.91 3,215.71 3,215.91 0.0K
12:48 3,215.87 3,216.01 3,215.87 3,216.01 0.0K
12:49 3,216.16 3,216.45 3,216.16 3,216.45 0.0K
12:50 3,216.45 3,217.28 3,216.45 3,217.26 0.0K
12:51 3,217.30 3,217.30 3,217.18 3,217.20 0.0K
12:52 3,217.31 3,217.31 3,217.12 3,217.12 0.0K
12:53 3,217.21 3,217.46 3,217.21 3,217.46 0.0K
12:54 3,217.47 3,218.01 3,217.47 3,218.01 0.0K
12:55 3,217.92 3,217.95 3,217.81 3,217.81 0.0K
12:56 3,217.95 3,218.31 3,217.95 3,218.31 0.0K
12:57 3,218.27 3,218.58 3,218.27 3,218.58 0.0K
12:58 3,218.81 3,218.83 3,218.79 3,218.79 0.0K
12:59 3,218.84 3,219.22 3,218.84 3,218.98 0.0K
13:00 3,219.36 3,219.61 3,219.36 3,219.60 0.0K
13:01 3,219.63 3,219.63 3,219.31 3,219.31 0.0K
13:02 3,219.33 3,219.33 3,219.28 3,219.28 0.0K
13:03 3,219.29 3,219.29 3,219.27 3,219.27 0.0K
13:04 3,219.29 3,219.57 3,219.29 3,219.57 0.0K
13:05 3,219.53 3,219.55 3,219.53 3,219.55 0.0K
13:06 3,219.51 3,219.51 3,219.50 3,219.50 0.0K
13:07 3,219.48 3,219.74 3,219.48 3,219.74 0.0K
13:08 3,219.77 3,219.79 3,219.76 3,219.78 0.0K
13:09 3,219.77 3,219.77 3,219.53 3,219.58 0.0K
13:10 3,219.57 3,219.57 3,219.32 3,219.32 0.0K
13:11 3,219.25 3,219.29 3,219.25 3,219.29 0.0K
13:12 3,219.28 3,219.32 3,219.28 3,219.32 0.0K
13:13 3,219.29 3,219.46 3,219.26 3,219.46 0.0K
13:14 3,219.51 3,219.60 3,219.51 3,219.58 0.0K
13:15 3,219.58 3,219.58 3,219.58 3,219.58 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据