CBOE S&P 500 10% Buffered 25 Nov (SP2BF10N)

SP2BF10N
🏛️ 美国 →
3,247.90
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
2023-12-30 2,665.60 2,665.60 2,665.60 2,665.60 0.0M
2023-12-29 2,671.10 2,671.10 2,671.10 2,671.10 0.0M
2023-12-28 2,670.22 2,670.22 2,670.22 2,670.22 0.0M
2023-12-27 2,665.73 2,665.73 2,665.73 2,665.73 0.0M
2023-12-23 2,655.71 2,655.71 2,655.71 2,655.71 0.0M
2023-12-22 2,655.03 2,655.03 2,655.03 2,655.03 0.0M
2023-12-21 2,639.64 2,639.64 2,639.64 2,639.64 0.0M
2023-12-20 2,663.01 2,663.01 2,663.01 2,663.01 0.0M
2023-12-19 2,657.13 2,657.13 2,657.13 2,657.13 0.0M
2023-12-16 2,650.85 2,650.85 2,650.85 2,650.85 0.0M
2023-12-15 2,650.04 2,650.04 2,650.04 2,650.04 0.0M
2023-12-14 2,648.11 2,648.11 2,648.11 2,648.11 0.0M
2023-12-13 2,629.83 2,629.83 2,629.83 2,629.83 0.0M
2023-12-12 2,621.20 2,621.20 2,621.20 2,621.20 0.0M
2023-12-09 2,613.46 2,613.46 2,613.46 2,613.46 0.0M
2023-12-08 2,604.33 2,604.33 2,604.33 2,604.33 0.0M
2023-12-07 2,592.70 2,592.70 2,592.70 2,592.70 0.0M
2023-12-06 2,599.27 2,599.27 2,599.27 2,599.27 0.0M
2023-12-05 2,598.37 2,598.37 2,598.37 2,598.37 0.0M
2023-12-02 2,606.60 2,606.60 2,606.60 2,606.60 0.0M
2023-12-01 2,597.66 2,597.66 2,597.66 2,597.66 0.0M
2023-11-30 2,593.78 2,593.78 2,593.78 2,593.78 0.0M
2023-11-29 2,595.13 2,595.13 2,595.13 2,595.13 0.0M
2023-11-28 2,606.78 2,606.78 2,606.78 2,606.78 0.0M
2023-11-25 2,610.62 2,610.62 2,610.62 2,610.62 0.0M
2023-11-23 2,608.58 2,608.58 2,608.58 2,608.58 0.0M
2023-11-22 2,597.12 2,597.12 2,597.12 2,597.12 0.0M
2023-11-21 2,603.79 2,603.79 2,603.79 2,603.79 0.0M
2023-11-18 2,586.00 2,586.00 2,586.00 2,586.00 0.0M
2023-11-17 2,582.51 2,582.51 2,582.51 2,582.51 0.0M
2023-11-16 2,576.06 2,576.06 2,576.06 2,576.06 0.0M
2023-11-15 2,576.08 2,576.08 2,576.08 2,576.08 0.0M
2023-11-14 2,526.63 2,526.63 2,526.63 2,526.63 0.0M
2023-11-11 2,528.41 2,528.41 2,528.41 2,528.41 0.0M
2023-11-10 2,490.64 2,490.64 2,490.64 2,490.64 0.0M
2023-11-09 2,507.53 2,507.53 2,507.53 2,507.53 0.0M
2023-11-08 2,507.37 2,507.37 2,507.37 2,507.37 0.0M
2023-11-07 2,499.39 2,499.39 2,499.39 2,499.39 0.0M
2023-11-04 2,497.33 2,497.33 2,497.33 2,497.33 0.0M
2023-11-03 2,472.50 2,472.50 2,472.50 2,472.50 0.0M
2023-11-02 2,430.98 2,430.98 2,430.98 2,430.98 0.0M
2023-11-01 2,408.06 2,408.06 2,408.06 2,408.06 0.0M
2023-10-31 2,400.73 2,400.73 2,400.73 2,400.73 0.0M
2023-10-28 2,380.60 2,380.60 2,380.60 2,380.60 0.0M
2023-10-27 2,391.44 2,391.44 2,391.44 2,391.44 0.0M
2023-10-26 2,416.49 2,416.49 2,416.49 2,416.49 0.0M
2023-10-25 2,443.86 2,443.86 2,443.86 2,443.86 0.0M
2023-10-24 2,432.46 2,432.46 2,432.46 2,432.46 0.0M
2023-10-21 2,432.26 2,432.26 2,432.26 2,432.26 0.0M
2023-10-20 2,456.27 2,456.27 2,456.27 2,456.27 0.0M
2023-10-19 2,482.33 2,482.33 2,482.33 2,482.33 0.0M
2023-10-18 2,506.94 2,506.94 2,506.94 2,506.94 0.0M
2023-10-17 2,510.77 2,510.77 2,510.77 2,510.77 0.0M
2023-10-14 2,483.75 2,483.75 2,483.75 2,483.75 0.0M
2023-10-13 2,497.90 2,497.90 2,497.90 2,497.90 0.0M
2023-10-12 2,516.02 2,516.02 2,516.02 2,516.02 0.0M
2023-10-11 2,502.46 2,502.46 2,502.46 2,502.46 0.0M
2023-10-10 2,491.72 2,491.72 2,491.72 2,491.72 0.0M
2023-10-07 2,478.73 2,478.73 2,478.73 2,478.73 0.0M
2023-10-06 2,450.65 2,450.65 2,450.65 2,450.65 0.0M
2023-10-05 2,453.06 2,453.06 2,453.06 2,453.06 0.0M
2023-10-04 2,441.15 2,441.15 2,441.15 2,441.15 0.0M
2023-10-03 2,468.24 2,468.24 2,468.24 2,468.24 0.0M
2023-09-30 2,469.32 2,469.32 2,469.32 2,469.32 0.0M
2023-09-29 2,472.99 2,472.99 2,472.99 2,472.99 0.0M
2023-09-28 2,465.08 2,465.08 2,465.08 2,465.08 0.0M
2023-09-27 2,465.15 2,465.15 2,465.15 2,465.15 0.0M
2023-09-26 2,494.19 2,494.19 2,494.19 2,494.19 0.0M
2023-09-23 2,486.31 2,486.31 2,486.31 2,486.31 0.0M
2023-09-22 2,488.14 2,488.14 2,488.14 2,488.14 0.0M
2023-09-21 2,524.74 2,524.74 2,524.74 2,524.74 0.0M
2023-09-20 2,548.99 2,548.99 2,548.99 2,548.99 0.0M
2023-09-19 2,554.28 2,554.28 2,554.28 2,554.28 0.0M
2023-09-16 2,553.05 2,553.05 2,553.05 2,553.05 0.0M
2023-09-15 2,581.75 2,581.75 2,581.75 2,581.75 0.0M
2023-09-14 2,561.47 2,561.47 2,561.47 2,561.47 0.0M
2023-09-13 2,558.96 2,558.96 2,558.96 2,558.96 0.0M
2023-09-12 2,570.72 2,570.72 2,570.72 2,570.72 0.0M
2023-09-09 2,557.58 2,557.58 2,557.58 2,557.58 0.0M
2023-09-08 2,553.19 2,553.19 2,553.19 2,553.19 0.0M
2023-09-07 2,559.39 2,559.39 2,559.39 2,559.39 0.0M
2023-09-06 2,575.15 2,575.15 2,575.15 2,575.15 0.0M
2023-09-02 2,583.26 2,583.26 2,583.26 2,583.26 0.0M
2023-09-01 2,580.62 2,580.62 2,580.62 2,580.62 0.0M
2023-08-31 2,583.68 2,583.68 2,583.68 2,583.68 0.0M
2023-08-30 2,575.35 2,575.35 2,575.35 2,575.35 0.0M
2023-08-29 2,544.24 2,544.24 2,544.24 2,544.24 0.0M
2023-08-26 2,528.35 2,528.35 2,528.35 2,528.35 0.0M
2023-08-25 2,514.31 2,514.31 2,514.31 2,514.31 0.0M
2023-08-24 2,545.11 2,545.11 2,545.11 2,545.11 0.0M
2023-08-23 2,521.37 2,521.37 2,521.37 2,521.37 0.0M
2023-08-22 2,525.63 2,525.63 2,525.63 2,525.63 0.0M
2023-08-19 2,515.44 2,515.44 2,515.44 2,515.44 0.0M
2023-08-18 2,512.86 2,512.86 2,512.86 2,512.86 0.0M
2023-08-17 2,530.73 2,530.73 2,530.73 2,530.73 0.0M
2023-08-16 2,545.87 2,545.87 2,545.87 2,545.87 0.0M
2023-08-15 2,569.92 2,569.92 2,569.92 2,569.92 0.0M
2023-08-12 2,559.82 2,559.82 2,559.82 2,559.82 0.0M
2023-08-11 2,558.72 2,558.72 2,558.72 2,558.72 0.0M
2023-08-10 2,561.75 2,561.75 2,561.75 2,561.75 0.0M
2023-08-09 2,572.74 2,572.74 2,572.74 2,572.74 0.0M
2023-08-08 2,581.93 2,581.93 2,581.93 2,581.93 0.0M
2023-08-05 2,563.79 2,563.79 2,563.79 2,563.79 0.0M
2023-08-04 2,577.38 2,577.38 2,577.38 2,577.38 0.0M
2023-08-03 2,578.23 2,578.23 2,578.23 2,578.23 0.0M
2023-08-02 2,602.72 2,602.72 2,602.72 2,602.72 0.0M
2023-08-01 2,609.37 2,609.37 2,609.37 2,609.37 0.0M
2023-07-29 2,604.78 2,604.78 2,604.78 2,604.78 0.0M
2023-07-28 2,589.06 2,589.06 2,589.06 2,589.06 0.0M
2023-07-27 2,601.44 2,601.44 2,601.44 2,601.44 0.0M
2023-07-26 2,601.53 2,601.53 2,601.53 2,601.53 0.0M
2023-07-25 2,593.81 2,593.81 2,593.81 2,593.81 0.0M
2023-07-22 2,583.94 2,583.94 2,583.94 2,583.94 0.0M
2023-07-21 2,584.00 2,584.00 2,584.00 2,584.00 0.0M
2023-07-20 2,594.24 2,594.24 2,594.24 2,594.24 0.0M
2023-07-19 2,590.73 2,590.73 2,590.73 2,590.73 0.0M
2023-07-18 2,577.87 2,577.87 2,577.87 2,577.87 0.0M
2023-07-15 2,570.92 2,570.92 2,570.92 2,570.92 0.0M
2023-07-14 2,572.32 2,572.32 2,572.32 2,572.32 0.0M
2023-07-13 2,559.42 2,559.42 2,559.42 2,559.42 0.0M
2023-07-12 2,541.20 2,541.20 2,541.20 2,541.20 0.0M
2023-07-11 2,530.15 2,530.15 2,530.15 2,530.15 0.0M
2023-07-08 2,524.94 2,524.94 2,524.94 2,524.94 0.0M
2023-07-07 2,529.02 2,529.02 2,529.02 2,529.02 0.0M
2023-07-06 2,544.99 2,544.99 2,544.99 2,544.99 0.0M
2023-07-04 2,546.66 2,546.66 2,546.66 2,546.66 0.0M
2023-07-01 2,542.02 2,542.02 2,542.02 2,542.02 0.0M
2023-06-30 2,521.56 2,521.56 2,521.56 2,521.56 0.0M
2023-06-29 2,514.47 2,514.47 2,514.47 2,514.47 0.0M
2023-06-28 2,510.75 2,510.75 2,510.75 2,510.75 0.0M
2023-06-27 2,492.25 2,492.25 2,492.25 2,492.25 0.0M
2023-06-24 2,497.28 2,497.28 2,497.28 2,497.28 0.0M
2023-06-23 2,511.62 2,511.62 2,511.62 2,511.62 0.0M
2023-06-22 2,506.16 2,506.16 2,506.16 2,506.16 0.0M
2023-06-21 2,513.25 2,513.25 2,513.25 2,513.25 0.0M
2023-06-17 2,523.61 2,523.61 2,523.61 2,523.61 0.0M
2023-06-16 2,526.33 2,526.33 2,526.33 2,526.33 0.0M
2023-06-15 2,507.15 2,507.15 2,507.15 2,507.15 0.0M
2023-06-14 2,504.38 2,504.38 2,504.38 2,504.38 0.0M
2023-06-13 2,491.40 2,491.40 2,491.40 2,491.40 0.0M
2023-06-10 2,474.78 2,474.78 2,474.78 2,474.78 0.0M
2023-06-09 2,469.16 2,469.16 2,469.16 2,469.16 0.0M
2023-06-08 2,458.79 2,458.79 2,458.79 2,458.79 0.0M
2023-06-07 2,466.89 2,466.89 2,466.89 2,466.89 0.0M
2023-06-06 2,461.02 2,461.02 2,461.02 2,461.02 0.0M
2023-06-03 2,463.19 2,463.19 2,463.19 2,463.19 0.0M
2023-06-02 2,437.51 2,437.51 2,437.51 2,437.51 0.0M
2023-06-01 2,417.91 2,417.91 2,417.91 2,417.91 0.0M
2023-05-31 2,430.14 2,430.14 2,430.14 2,430.14 0.0M
2023-05-27 2,430.11 2,430.11 2,430.11 2,430.11 0.0M
2023-05-26 2,403.02 2,403.02 2,403.02 2,403.02 0.0M
2023-05-25 2,389.23 2,389.23 2,389.23 2,389.23 0.0M
2023-05-24 2,401.44 2,401.44 2,401.44 2,401.44 0.0M
2023-05-23 2,422.32 2,422.32 2,422.32 2,422.32 0.0M
2023-05-20 2,418.28 2,418.28 2,418.28 2,418.28 0.0M
2023-05-19 2,422.61 2,422.61 2,422.61 2,422.61 0.0M
2023-05-18 2,403.77 2,403.77 2,403.77 2,403.77 0.0M
2023-05-17 2,384.34 2,384.34 2,384.34 2,384.34 0.0M
2023-05-16 2,394.74 2,394.74 2,394.74 2,394.74 0.0M
2023-05-13 2,386.52 2,386.52 2,386.52 2,386.52 0.0M
2023-05-12 2,390.13 2,390.13 2,390.13 2,390.13 0.0M
2023-05-11 2,394.81 2,394.81 2,394.81 2,394.81 0.0M
2023-05-10 2,387.00 2,387.00 2,387.00 2,387.00 0.0M
2023-05-09 2,393.56 2,393.56 2,393.56 2,393.56 0.0M
2023-05-06 2,391.58 2,391.58 2,391.58 2,391.58 0.0M
2023-05-05 2,356.65 2,356.65 2,356.65 2,356.65 0.0M
2023-05-04 2,375.63 2,375.63 2,375.63 2,375.63 0.0M
2023-05-03 2,385.60 2,385.60 2,385.60 2,385.60 0.0M
2023-05-02 2,406.82 2,406.82 2,406.82 2,406.82 0.0M
2023-04-29 2,408.21 2,408.21 2,408.21 2,408.21 0.0M
2023-04-28 2,392.50 2,392.50 2,392.50 2,392.50 0.0M
2023-04-27 2,358.30 2,358.30 2,358.30 2,358.30 0.0M
2023-04-26 2,370.11 2,370.11 2,370.11 2,370.11 0.0M
2023-04-25 2,392.38 2,392.38 2,392.38 2,392.38 0.0M
2023-04-22 2,389.67 2,389.67 2,389.67 2,389.67 0.0M
2023-04-21 2,388.96 2,388.96 2,388.96 2,388.96 0.0M
2023-04-20 2,396.90 2,396.90 2,396.90 2,396.90 0.0M
2023-04-19 2,398.17 2,398.17 2,398.17 2,398.17 0.0M
2023-04-18 2,398.01 2,398.01 2,398.01 2,398.01 0.0M
2023-04-15 2,391.63 2,391.63 2,391.63 2,391.63 0.0M
2023-04-14 2,392.81 2,392.81 2,392.81 2,392.81 0.0M
2023-04-13 2,369.54 2,369.54 2,369.54 2,369.54 0.0M
2023-04-12 2,378.19 2,378.19 2,378.19 2,378.19 0.0M
2023-04-11 2,378.52 2,378.52 2,378.52 2,378.52 0.0M
2023-04-07 2,371.96 2,371.96 2,371.96 2,371.96 0.0M
2023-04-06 2,365.04 2,365.04 2,365.04 2,365.04 0.0M
2023-04-05 2,370.90 2,370.90 2,370.90 2,370.90 0.0M
2023-04-04 2,381.98 2,381.98 2,381.98 2,381.98 0.0M
2023-04-01 2,373.98 2,373.98 2,373.98 2,373.98 0.0M
2023-03-31 2,349.16 2,349.16 2,349.16 2,349.16 0.0M
2023-03-30 2,338.74 2,338.74 2,338.74 2,338.74 0.0M
2023-03-29 2,315.22 2,315.22 2,315.22 2,315.22 0.0M
2023-03-28 2,317.82 2,317.82 2,317.82 2,317.82 0.0M
2023-03-25 2,311.55 2,311.55 2,311.55 2,311.55 0.0M
2023-03-24 2,298.88 2,298.88 2,298.88 2,298.88 0.0M
2023-03-23 2,298.57 2,298.57 2,298.57 2,298.57 0.0M
2023-03-22 2,326.64 2,326.64 2,326.64 2,326.64 0.0M
2023-03-21 2,300.97 2,300.97 2,300.97 2,300.97 0.0M
2023-03-18 2,283.52 2,283.52 2,283.52 2,283.52 0.0M
2023-03-17 2,306.31 2,306.31 2,306.31 2,306.31 0.0M
2023-03-16 2,271.82 2,271.82 2,271.82 2,271.82 0.0M
2023-03-15 2,286.11 2,286.11 2,286.11 2,286.11 0.0M
2023-03-14 2,260.14 2,260.14 2,260.14 2,260.14 0.0M
2023-03-11 2,267.28 2,267.28 2,267.28 2,267.28 0.0M
2023-03-10 2,293.81 2,293.81 2,293.81 2,293.81 0.0M
2023-03-09 2,329.41 2,329.41 2,329.41 2,329.41 0.0M
2023-03-08 2,325.35 2,325.35 2,325.35 2,325.35 0.0M
2023-03-07 2,351.13 2,351.13 2,351.13 2,351.13 0.0M
2023-03-04 2,349.41 2,349.41 2,349.41 2,349.41 0.0M
2023-03-03 2,321.67 2,321.67 2,321.67 2,321.67 0.0M
2023-03-02 2,309.25 2,309.25 2,309.25 2,309.25 0.0M
2023-03-01 2,311.79 2,311.79 2,311.79 2,311.79 0.0M
2023-02-28 2,321.41 2,321.41 2,321.41 2,321.41 0.0M
2023-02-25 2,313.63 2,313.63 2,313.63 2,313.63 0.0M
2023-02-24 2,330.38 2,330.38 2,330.38 2,330.38 0.0M
2023-02-23 2,323.42 2,323.42 2,323.42 2,323.42 0.0M
2023-02-22 2,326.69 2,326.69 2,326.69 2,326.69 0.0M
2023-02-18 2,356.61 2,356.61 2,356.61 2,356.61 0.0M
2023-02-17 2,360.70 2,360.70 2,360.70 2,360.70 0.0M
2023-02-16 2,384.98 2,384.98 2,384.98 2,384.98 0.0M
2023-02-15 2,378.12 2,378.12 2,378.12 2,378.12 0.0M
2023-02-14 2,379.00 2,379.00 2,379.00 2,379.00 0.0M
2023-02-11 2,357.56 2,357.56 2,357.56 2,357.56 0.0M
2023-02-10 2,354.50 2,354.50 2,354.50 2,354.50 0.0M
2023-02-09 2,368.02 2,368.02 2,368.02 2,368.02 0.0M
2023-02-08 2,384.01 2,384.01 2,384.01 2,384.01 0.0M
2023-02-07 2,366.28 2,366.28 2,366.28 2,366.28 0.0M
2023-02-04 2,373.18 2,373.18 2,373.18 2,373.18 0.0M
2023-02-03 2,380.68 2,380.68 2,380.68 2,380.68 0.0M
2023-02-02 2,371.25 2,371.25 2,371.25 2,371.25 0.0M
2023-02-01 2,347.04 2,347.04 2,347.04 2,347.04 0.0M
2023-01-31 2,327.47 2,327.47 2,327.47 2,327.47 0.0M
2023-01-28 2,345.46 2,345.46 2,345.46 2,345.46 0.0M
2023-01-27 2,339.61 2,339.61 2,339.61 2,339.61 0.0M
2023-01-26 2,321.25 2,321.25 2,321.25 2,321.25 0.0M
2023-01-25 2,325.71 2,325.71 2,325.71 2,325.71 0.0M
2023-01-24 2,322.86 2,322.86 2,322.86 2,322.86 0.0M
2023-01-21 2,301.62 2,301.62 2,301.62 2,301.62 0.0M
2023-01-20 2,272.40 2,272.40 2,272.40 2,272.40 0.0M
2023-01-19 2,282.54 2,282.54 2,282.54 2,282.54 0.0M
2023-01-18 2,308.78 2,308.78 2,308.78 2,308.78 0.0M
2023-01-14 2,309.71 2,309.71 2,309.71 2,309.71 0.0M
2023-01-13 2,303.22 2,303.22 2,303.22 2,303.22 0.0M
2023-01-12 2,296.63 2,296.63 2,296.63 2,296.63 0.0M
2023-01-11 2,276.03 2,276.03 2,276.03 2,276.03 0.0M
2023-01-10 2,263.69 2,263.69 2,263.69 2,263.69 0.0M
2023-01-07 2,263.51 2,263.51 2,263.51 2,263.51 0.0M
2023-01-06 2,230.06 2,230.06 2,230.06 2,230.06 0.0M
2023-01-05 2,245.94 2,245.94 2,245.94 2,245.94 0.0M
2023-01-04 2,231.88 2,231.88 2,231.88 2,231.88 0.0M