CBOE S&P 500 10% Buffered 75 May (SP7BF10Y)

SP7BF10Y
🏛️ 美国 →
3,173.87
最后更新: 2025-09-29
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 2,273.82 2,273.82 2,273.82 2,273.82 0.0M
2022-12-30 2,275.81 2,275.81 2,275.81 2,275.81 0.0M
2022-12-29 2,250.77 2,250.77 2,250.77 2,250.77 0.0M
2022-12-28 2,269.62 2,269.62 2,269.62 2,269.62 0.0M
2022-12-24 2,273.67 2,273.67 2,273.67 2,273.67 0.0M
2022-12-23 2,264.00 2,264.00 2,264.00 2,264.00 0.0M
2022-12-22 2,290.42 2,290.42 2,290.42 2,290.42 0.0M
2022-12-21 2,264.24 2,264.24 2,264.24 2,264.24 0.0M
2022-12-20 2,261.45 2,261.45 2,261.45 2,261.45 0.0M
2022-12-17 2,273.11 2,273.11 2,273.11 2,273.11 0.0M
2022-12-16 2,292.34 2,292.34 2,292.34 2,292.34 0.0M
2022-12-15 2,336.82 2,336.82 2,336.82 2,336.82 0.0M
2022-12-14 2,342.50 2,342.50 2,342.50 2,342.50 0.0M
2022-12-13 2,328.68 2,328.68 2,328.68 2,328.68 0.0M
2022-12-10 2,308.98 2,308.98 2,308.98 2,308.98 0.0M
2022-12-09 2,319.95 2,319.95 2,319.95 2,319.95 0.0M
2022-12-08 2,307.02 2,307.02 2,307.02 2,307.02 0.0M
2022-12-07 2,311.34 2,311.34 2,311.34 2,311.34 0.0M
2022-12-06 2,334.06 2,334.06 2,334.06 2,334.06 0.0M
2022-12-03 2,359.16 2,359.16 2,359.16 2,359.16 0.0M
2022-12-02 2,361.12 2,361.12 2,361.12 2,361.12 0.0M
2022-12-01 2,363.59 2,363.59 2,363.59 2,363.59 0.0M
2022-11-30 2,315.13 2,315.13 2,315.13 2,315.13 0.0M
2022-11-29 2,319.88 2,319.88 2,319.88 2,319.88 0.0M
2022-11-26 2,341.73 2,341.73 2,341.73 2,341.73 0.0M
2022-11-24 2,343.72 2,343.72 2,343.72 2,343.72 0.0M
2022-11-23 2,333.22 2,333.22 2,333.22 2,333.22 0.0M
2022-11-22 2,313.20 2,313.20 2,313.20 2,313.20 0.0M
2022-11-19 2,315.81 2,315.81 2,315.81 2,315.81 0.0M
2022-11-18 2,308.38 2,308.38 2,308.38 2,308.38 0.0M
2022-11-17 2,316.91 2,316.91 2,316.91 2,316.91 0.0M
2022-11-16 2,321.98 2,321.98 2,321.98 2,321.98 0.0M
2022-11-15 2,314.48 2,314.48 2,314.48 2,314.48 0.0M
2022-11-12 2,323.09 2,323.09 2,323.09 2,323.09 0.0M
2022-11-11 2,307.24 2,307.24 2,307.24 2,307.24 0.0M
2022-11-10 2,230.82 2,230.82 2,230.82 2,230.82 0.0M
2022-11-09 2,257.54 2,257.54 2,257.54 2,257.54 0.0M
2022-11-08 2,253.48 2,253.48 2,253.48 2,253.48 0.0M
2022-11-05 2,237.14 2,237.14 2,237.14 2,237.14 0.0M
2022-11-04 2,219.88 2,219.88 2,219.88 2,219.88 0.0M
2022-11-03 2,231.43 2,231.43 2,231.43 2,231.43 0.0M
2022-11-02 2,267.08 2,267.08 2,267.08 2,267.08 0.0M
2022-11-01 2,275.10 2,275.10 2,275.10 2,275.10 0.0M
2022-10-29 2,285.73 2,285.73 2,285.73 2,285.73 0.0M
2022-10-28 2,235.29 2,235.29 2,235.29 2,235.29 0.0M
2022-10-27 2,258.31 2,258.31 2,258.31 2,258.31 0.0M
2022-10-26 2,257.86 2,257.86 2,257.86 2,257.86 0.0M
2022-10-25 2,240.66 2,240.66 2,240.66 2,240.66 0.0M
2022-10-22 2,224.32 2,224.32 2,224.32 2,224.32 0.0M
2022-10-21 2,193.93 2,193.93 2,193.93 2,193.93 0.0M
2022-10-20 2,202.58 2,202.58 2,202.58 2,202.58 0.0M
2022-10-19 2,216.88 2,216.88 2,216.88 2,216.88 0.0M
2022-10-18 2,196.97 2,196.97 2,196.97 2,196.97 0.0M
2022-10-15 2,159.57 2,159.57 2,159.57 2,159.57 0.0M
2022-10-14 2,189.91 2,189.91 2,189.91 2,189.91 0.0M
2022-10-13 2,153.83 2,153.83 2,153.83 2,153.83 0.0M
2022-10-12 2,157.52 2,157.52 2,157.52 2,157.52 0.0M
2022-10-11 2,167.27 2,167.27 2,167.27 2,167.27 0.0M
2022-10-08 2,175.90 2,175.90 2,175.90 2,175.90 0.0M
2022-10-07 2,217.66 2,217.66 2,217.66 2,217.66 0.0M
2022-10-06 2,235.70 2,235.70 2,235.70 2,235.70 0.0M
2022-10-05 2,235.16 2,235.16 2,235.16 2,235.16 0.0M
2022-10-04 2,192.97 2,192.97 2,192.97 2,192.97 0.0M
2022-10-01 2,158.82 2,158.82 2,158.82 2,158.82 0.0M
2022-09-30 2,175.65 2,175.65 2,175.65 2,175.65 0.0M
2022-09-29 2,206.69 2,206.69 2,206.69 2,206.69 0.0M
2022-09-28 2,178.44 2,178.44 2,178.44 2,178.44 0.0M
2022-09-27 2,180.58 2,180.58 2,180.58 2,180.58 0.0M
2022-09-24 2,197.36 2,197.36 2,197.36 2,197.36 0.0M
2022-09-23 2,225.23 2,225.23 2,225.23 2,225.23 0.0M
2022-09-22 2,235.16 2,235.16 2,235.16 2,235.16 0.0M
2022-09-21 2,262.59 2,262.59 2,262.59 2,262.59 0.0M
2022-09-20 2,277.75 2,277.75 2,277.75 2,277.75 0.0M
2022-09-17 2,267.22 2,267.22 2,267.22 2,267.22 0.0M
2022-09-16 2,277.98 2,277.98 2,277.98 2,277.98 0.0M
2022-09-15 2,291.37 2,291.37 2,291.37 2,291.37 0.0M
2022-09-14 2,287.33 2,287.33 2,287.33 2,287.33 0.0M
2022-09-13 2,346.26 2,346.26 2,346.26 2,346.26 0.0M
2022-09-10 2,330.50 2,330.50 2,330.50 2,330.50 0.0M
2022-09-09 2,311.58 2,311.58 2,311.58 2,311.58 0.0M
2022-09-08 2,299.51 2,299.51 2,299.51 2,299.51 0.0M
2022-09-07 2,272.95 2,272.95 2,272.95 2,272.95 0.0M
2022-09-03 2,280.72 2,280.72 2,280.72 2,280.72 0.0M
2022-09-02 2,291.92 2,291.92 2,291.92 2,291.92 0.0M
2022-09-01 2,291.64 2,291.64 2,291.64 2,291.64 0.0M
2022-08-31 2,301.49 2,301.49 2,301.49 2,301.49 0.0M
2022-08-30 2,314.95 2,314.95 2,314.95 2,314.95 0.0M
2022-08-27 2,323.08 2,323.08 2,323.08 2,323.08 0.0M
2022-08-26 2,366.39 2,366.39 2,366.39 2,366.39 0.0M
2022-08-25 2,351.55 2,351.55 2,351.55 2,351.55 0.0M
2022-08-24 2,344.15 2,344.15 2,344.15 2,344.15 0.0M
2022-08-23 2,348.54 2,348.54 2,348.54 2,348.54 0.0M
2022-08-20 2,373.59 2,373.59 2,373.59 2,373.59 0.0M
2022-08-19 2,388.69 2,388.69 2,388.69 2,388.69 0.0M
2022-08-18 2,385.74 2,385.74 2,385.74 2,385.74 0.0M
2022-08-17 2,392.40 2,392.40 2,392.40 2,392.40 0.0M
2022-08-16 2,389.32 2,389.32 2,389.32 2,389.32 0.0M
2022-08-13 2,384.27 2,384.27 2,384.27 2,384.27 0.0M
2022-08-12 2,366.12 2,366.12 2,366.12 2,366.12 0.0M
2022-08-11 2,363.50 2,363.50 2,363.50 2,363.50 0.0M
2022-08-10 2,338.47 2,338.47 2,338.47 2,338.47 0.0M
2022-08-09 2,343.15 2,343.15 2,343.15 2,343.15 0.0M
2022-08-06 2,342.24 2,342.24 2,342.24 2,342.24 0.0M
2022-08-05 2,344.04 2,344.04 2,344.04 2,344.04 0.0M
2022-08-04 2,344.60 2,344.60 2,344.60 2,344.60 0.0M
2022-08-03 2,324.17 2,324.17 2,324.17 2,324.17 0.0M
2022-08-02 2,333.00 2,333.00 2,333.00 2,333.00 0.0M
2022-07-30 2,336.29 2,336.29 2,336.29 2,336.29 0.0M
2022-07-29 2,319.72 2,319.72 2,319.72 2,319.72 0.0M
2022-07-28 2,297.39 2,297.39 2,297.39 2,297.39 0.0M
2022-07-27 2,268.09 2,268.09 2,268.09 2,268.09 0.0M
2022-07-26 2,282.44 2,282.44 2,282.44 2,282.44 0.0M
2022-07-23 2,277.60 2,277.60 2,277.60 2,277.60 0.0M
2022-07-22 2,287.47 2,287.47 2,287.47 2,287.47 0.0M
2022-07-21 2,276.97 2,276.97 2,276.97 2,276.97 0.0M
2022-07-20 2,271.10 2,271.10 2,271.10 2,271.10 0.0M
2022-07-19 2,232.97 2,232.97 2,232.97 2,232.97 0.0M
2022-07-16 2,243.04 2,243.04 2,243.04 2,243.04 0.0M
2022-07-15 2,217.25 2,217.25 2,217.25 2,217.25 0.0M
2022-07-14 2,218.54 2,218.54 2,218.54 2,218.54 0.0M
2022-07-13 2,224.88 2,224.88 2,224.88 2,224.88 0.0M
2022-07-12 2,240.29 2,240.29 2,240.29 2,240.29 0.0M
2022-07-09 2,256.67 2,256.67 2,256.67 2,256.67 0.0M
2022-07-08 2,253.39 2,253.39 2,253.39 2,253.39 0.0M
2022-07-07 2,235.25 2,235.25 2,235.25 2,235.25 0.0M
2022-07-06 2,226.81 2,226.81 2,226.81 2,226.81 0.0M
2022-07-02 2,223.94 2,223.94 2,223.94 2,223.94 0.0M
2022-07-01 2,205.23 2,205.23 2,205.23 2,205.23 0.0M
2022-06-30 2,221.46 2,221.46 2,221.46 2,221.46 0.0M
2022-06-29 2,223.75 2,223.75 2,223.75 2,223.75 0.0M
2022-06-28 2,253.94 2,253.94 2,253.94 2,253.94 0.0M
2022-06-25 2,252.34 2,252.34 2,252.34 2,252.34 0.0M
2022-06-24 2,209.00 2,209.00 2,209.00 2,209.00 0.0M
2022-06-23 2,201.01 2,201.01 2,201.01 2,201.01 0.0M
2022-06-22 2,201.80 2,201.80 2,201.80 2,201.80 0.0M
2022-06-18 2,166.92 2,166.92 2,166.92 2,166.92 0.0M
2022-06-17 2,165.08 2,165.08 2,165.08 2,165.08 0.0M
2022-06-16 2,209.39 2,209.39 2,209.39 2,209.39 0.0M
2022-06-15 2,188.15 2,188.15 2,188.15 2,188.15 0.0M
2022-06-14 2,192.91 2,192.91 2,192.91 2,192.91 0.0M
2022-06-11 2,248.40 2,248.40 2,248.40 2,248.40 0.0M
2022-06-10 2,284.72 2,284.72 2,284.72 2,284.72 0.0M
2022-06-09 2,314.49 2,314.49 2,314.49 2,314.49 0.0M
2022-06-08 2,325.33 2,325.33 2,325.33 2,325.33 0.0M
2022-06-07 2,313.34 2,313.34 2,313.34 2,313.34 0.0M
2022-06-04 2,311.35 2,311.35 2,311.35 2,311.35 0.0M
2022-06-03 2,327.40 2,327.40 2,327.40 2,327.40 0.0M
2022-06-02 2,305.09 2,305.09 2,305.09 2,305.09 0.0M
2022-06-01 2,312.65 2,312.65 2,312.65 2,312.65 0.0M
2022-05-28 2,319.09 2,319.09 2,319.09 2,319.09 0.0M
2022-05-27 2,284.74 2,284.74 2,284.74 2,284.74 0.0M
2022-05-26 2,276.88 2,276.88 2,276.88 2,276.88 0.0M
2022-05-25 2,276.63 2,276.63 2,276.63 2,276.63 0.0M
2022-05-24 2,276.52 2,276.52 2,276.52 2,276.52 0.0M
2022-05-21 2,271.10 2,271.10 2,271.10 2,271.10 0.0M
2022-05-20 2,268.58 2,268.58 2,268.58 2,268.58 0.0M
2022-05-19 2,269.21 2,269.21 2,269.21 2,269.21 0.0M
2022-05-18 2,282.72 2,282.72 2,282.72 2,282.72 0.0M
2022-05-17 2,275.70 2,275.70 2,275.70 2,275.70 0.0M
2022-05-14 2,276.27 2,276.27 2,276.27 2,276.27 0.0M
2022-05-13 2,263.27 2,263.27 2,263.27 2,263.27 0.0M
2022-05-12 2,266.01 2,266.01 2,266.01 2,266.01 0.0M
2022-05-11 2,273.20 2,273.20 2,273.20 2,273.20 0.0M
2022-05-10 2,273.40 2,273.40 2,273.40 2,273.40 0.0M
2022-05-07 2,298.71 2,298.71 2,298.71 2,298.71 0.0M
2022-05-06 2,312.27 2,312.27 2,312.27 2,312.27 0.0M
2022-05-05 2,356.79 2,356.79 2,356.79 2,356.79 0.0M
2022-05-04 2,318.52 2,318.52 2,318.52 2,318.52 0.0M
2022-05-03 2,310.17 2,310.17 2,310.17 2,310.17 0.0M
2022-04-30 2,309.95 2,309.95 2,309.95 2,309.95 0.0M
2022-04-29 2,349.82 2,349.82 2,349.82 2,349.82 0.0M
2022-04-28 2,327.37 2,327.37 2,327.37 2,327.37 0.0M
2022-04-27 2,318.24 2,318.24 2,318.24 2,318.24 0.0M
2022-04-26 2,363.64 2,363.64 2,363.64 2,363.64 0.0M
2022-04-23 2,351.85 2,351.85 2,351.85 2,351.85 0.0M
2022-04-22 2,394.07 2,394.07 2,394.07 2,394.07 0.0M
2022-04-21 2,416.54 2,416.54 2,416.54 2,416.54 0.0M
2022-04-20 2,407.06 2,407.06 2,407.06 2,407.06 0.0M
2022-04-19 2,398.35 2,398.35 2,398.35 2,398.35 0.0M
2022-04-15 2,391.72 2,391.72 2,391.72 2,391.72 0.0M
2022-04-14 2,407.59 2,407.59 2,407.59 2,407.59 0.0M
2022-04-13 2,393.55 2,393.55 2,393.55 2,393.55 0.0M
2022-04-12 2,397.34 2,397.34 2,397.34 2,397.34 0.0M
2022-04-09 2,416.56 2,416.56 2,416.56 2,416.56 0.0M
2022-04-08 2,418.52 2,418.52 2,418.52 2,418.52 0.0M
2022-04-07 2,413.07 2,413.07 2,413.07 2,413.07 0.0M
2022-04-06 2,422.84 2,422.84 2,422.84 2,422.84 0.0M
2022-04-05 2,434.23 2,434.23 2,434.23 2,434.23 0.0M
2022-04-02 2,423.46 2,423.46 2,423.46 2,423.46 0.0M
2022-04-01 2,424.01 2,424.01 2,424.01 2,424.01 0.0M
2022-03-31 2,433.15 2,433.15 2,433.15 2,433.15 0.0M
2022-03-30 2,436.51 2,436.51 2,436.51 2,436.51 0.0M
2022-03-29 2,428.52 2,428.52 2,428.52 2,428.52 0.0M
2022-03-26 2,420.45 2,420.45 2,420.45 2,420.45 0.0M
2022-03-25 2,415.28 2,415.28 2,415.28 2,415.28 0.0M
2022-03-24 2,400.76 2,400.76 2,400.76 2,400.76 0.0M
2022-03-23 2,412.20 2,412.20 2,412.20 2,412.20 0.0M
2022-03-22 2,401.73 2,401.73 2,401.73 2,401.73 0.0M
2022-03-19 2,400.29 2,400.29 2,400.29 2,400.29 0.0M
2022-03-18 2,384.32 2,384.32 2,384.32 2,384.32 0.0M
2022-03-17 2,371.89 2,371.89 2,371.89 2,371.89 0.0M
2022-03-16 2,341.24 2,341.24 2,341.24 2,341.24 0.0M
2022-03-15 2,318.58 2,318.58 2,318.58 2,318.58 0.0M
2022-03-12 2,325.68 2,325.68 2,325.68 2,325.68 0.0M
2022-03-11 2,340.40 2,340.40 2,340.40 2,340.40 0.0M
2022-03-10 2,341.79 2,341.79 2,341.79 2,341.79 0.0M
2022-03-09 2,308.15 2,308.15 2,308.15 2,308.15 0.0M
2022-03-08 2,316.17 2,316.17 2,316.17 2,316.17 0.0M
2022-03-05 2,352.96 2,352.96 2,352.96 2,352.96 0.0M
2022-03-04 2,365.00 2,365.00 2,365.00 2,365.00 0.0M
2022-03-03 2,367.87 2,367.87 2,367.87 2,367.87 0.0M
2022-03-02 2,349.13 2,349.13 2,349.13 2,349.13 0.0M
2022-03-01 2,366.57 2,366.57 2,366.57 2,366.57 0.0M
2022-02-26 2,370.78 2,370.78 2,370.78 2,370.78 0.0M
2022-02-25 2,340.23 2,340.23 2,340.23 2,340.23 0.0M
2022-02-24 2,328.17 2,328.17 2,328.17 2,328.17 0.0M
2022-02-23 2,354.36 2,354.36 2,354.36 2,354.36 0.0M
2022-02-19 2,361.83 2,361.83 2,361.83 2,361.83 0.0M
2022-02-18 2,367.11 2,367.11 2,367.11 2,367.11 0.0M
2022-02-17 2,390.79 2,390.79 2,390.79 2,390.79 0.0M
2022-02-16 2,386.31 2,386.31 2,386.31 2,386.31 0.0M
2022-02-15 2,370.16 2,370.16 2,370.16 2,370.16 0.0M
2022-02-12 2,373.31 2,373.31 2,373.31 2,373.31 0.0M
2022-02-11 2,392.27 2,392.27 2,392.27 2,392.27 0.0M
2022-02-10 2,409.95 2,409.95 2,409.95 2,409.95 0.0M
2022-02-09 2,398.92 2,398.92 2,398.92 2,398.92 0.0M
2022-02-08 2,390.39 2,390.39 2,390.39 2,390.39 0.0M
2022-02-05 2,389.03 2,389.03 2,389.03 2,389.03 0.0M
2022-02-04 2,390.13 2,390.13 2,390.13 2,390.13 0.0M
2022-02-03 2,400.68 2,400.68 2,400.68 2,400.68 0.0M
2022-02-02 2,401.33 2,401.33 2,401.33 2,401.33 0.0M
2022-02-01 2,387.99 2,387.99 2,387.99 2,387.99 0.0M
2022-01-29 2,369.23 2,369.23 2,369.23 2,369.23 0.0M
2022-01-28 2,346.20 2,346.20 2,346.20 2,346.20 0.0M
2022-01-27 2,345.22 2,345.22 2,345.22 2,345.22 0.0M
2022-01-26 2,345.85 2,345.85 2,345.85 2,345.85 0.0M
2022-01-25 2,361.55 2,361.55 2,361.55 2,361.55 0.0M
2022-01-22 2,358.08 2,358.08 2,358.08 2,358.08 0.0M
2022-01-21 2,378.62 2,378.62 2,378.62 2,378.62 0.0M
2022-01-20 2,389.98 2,389.98 2,389.98 2,389.98 0.0M
2022-01-19 2,397.32 2,397.32 2,397.32 2,397.32 0.0M
2022-01-15 2,412.95 2,412.95 2,412.95 2,412.95 0.0M
2022-01-14 2,410.22 2,410.22 2,410.22 2,410.22 0.0M
2022-01-13 2,421.94 2,421.94 2,421.94 2,421.94 0.0M
2022-01-12 2,418.87 2,418.87 2,418.87 2,418.87 0.0M
2022-01-11 2,412.31 2,412.31 2,412.31 2,412.31 0.0M
2022-01-08 2,411.71 2,411.71 2,411.71 2,411.71 0.0M
2022-01-07 2,412.28 2,412.28 2,412.28 2,412.28 0.0M
2022-01-06 2,413.05 2,413.05 2,413.05 2,413.05 0.0M
2022-01-05 2,424.79 2,424.79 2,424.79 2,424.79 0.0M
2022-01-04 2,425.38 2,425.38 2,425.38 2,425.38 0.0M
2022-01-01 2,422.21 2,422.21 2,422.21 2,422.21 0.0M