CBOE S&P 500 10% Buffered 75 Nov (SP7BF10N)

SP7BF10N
🏛️ 美国 →
2,944.96
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
2025-09-29 2,946.23 2,947.82 2,942.04 2,944.96 0.0M
2025-09-26 2,934.01 2,941.63 2,931.28 2,941.51 0.0M
2025-09-25 2,928.45 2,933.95 2,923.22 2,931.23 0.0M
2025-09-24 2,940.98 2,941.15 2,932.17 2,935.71 0.0M
2025-09-22 2,939.52 2,945.70 2,938.72 2,945.32 0.0M
2025-09-20 2,938.46 2,939.20 2,937.03 2,937.76 0.0M
2025-09-19 2,938.46 2,941.31 2,934.44 2,940.45 0.0M
2025-09-18 2,930.53 2,933.55 2,918.89 2,929.59 0.0M
2025-09-17 2,933.12 2,933.12 2,928.13 2,928.90 0.0M
2025-09-16 2,931.50 2,932.72 2,928.93 2,931.53 0.0M
2025-09-13 2,925.55 2,928.83 2,924.45 2,925.57 0.0M
2025-09-12 2,919.50 2,926.51 2,918.01 2,925.72 0.0M
2025-09-11 2,915.73 2,919.45 2,910.62 2,914.36 0.0M
2025-09-10 2,906.53 2,911.22 2,902.47 2,909.87 0.0M
2025-09-09 2,904.78 2,908.57 2,902.51 2,905.52 0.0M
2025-09-07 2,911.60 2,901.17 2,901.17 2,901.17 0.0M
2025-09-06 2,911.60 2,912.70 2,890.61 2,901.17 0.0M
2025-09-05 2,894.13 2,905.53 2,891.88 2,905.35 0.0M
2025-09-04 2,889.02 2,892.80 2,883.10 2,891.99 0.0M
2025-09-03 2,869.30 2,882.50 2,866.25 2,882.41 0.0M
2025-08-30 2,899.23 2,899.75 2,888.28 2,893.26 0.0M
2025-08-29 2,900.57 2,904.03 2,893.90 2,902.47 0.0M
2025-08-28 2,891.28 2,898.42 2,891.28 2,896.88 0.0M
2025-08-27 2,884.73 2,894.28 2,883.89 2,893.83 0.0M
2025-08-26 2,889.99 2,893.55 2,886.02 2,886.12 0.0M
2025-08-23 2,870.66 2,895.49 2,870.66 2,892.88 0.0M
2025-08-22 2,865.12 2,872.59 2,860.87 2,866.23 0.0M
2025-08-21 2,874.63 2,875.42 2,858.15 2,872.81 0.0M
2025-08-20 2,885.35 2,887.94 2,873.47 2,877.01 0.0M
2025-08-19 2,884.21 2,886.83 2,882.31 2,885.57 0.0M
2025-08-16 2,890.14 2,890.49 2,882.29 2,884.18 0.0M
2025-08-15 2,882.47 2,889.57 2,881.52 2,888.17 0.0M
2025-08-14 2,887.53 2,890.52 2,882.28 2,887.70 0.0M
2025-08-13 2,871.68 2,882.73 2,867.10 2,882.72 0.0M
2025-08-12 2,867.81 2,872.48 2,860.79 2,863.68 0.0M
2025-08-10 2,859.88 2,867.15 2,867.15 2,867.15 0.0M
2025-08-09 2,859.88 2,868.45 2,858.24 2,867.15 0.0M
2025-08-08 2,863.11 2,866.12 2,844.04 2,853.11 0.0M
2025-08-07 2,842.40 2,856.26 2,841.57 2,853.89 0.0M
2025-08-06 2,850.28 2,853.80 2,837.53 2,840.65 0.0M
2025-08-05 2,835.11 2,849.55 2,835.11 2,849.35 0.0M
2025-08-02 2,832.05 2,832.43 2,814.69 2,821.48 0.0M
2025-08-01 2,869.06 2,872.43 2,848.64 2,852.16 0.0M
2025-07-31 2,859.93 2,866.07 2,849.87 2,858.75 0.0M
2025-07-30 2,868.67 2,868.67 2,857.09 2,859.19 0.0M
2025-07-29 2,864.99 2,865.35 2,859.43 2,863.55 0.0M
2025-07-26 2,856.81 2,863.38 2,856.06 2,861.74 0.0M
2025-07-25 2,856.51 2,859.02 2,853.74 2,854.54 0.0M
2025-07-24 2,844.60 2,853.12 2,841.76 2,853.01 0.0M
2025-07-23 2,837.14 2,841.17 2,830.93 2,839.17 0.0M
2025-07-22 2,839.29 2,845.68 2,836.84 2,837.73 0.0M
2025-07-19 2,838.25 2,839.15 2,831.46 2,834.95 0.0M
2025-07-18 2,825.13 2,836.32 2,824.88 2,834.50 0.0M
2025-07-17 2,823.57 2,825.76 2,805.75 2,824.38 0.0M
2025-07-16 2,833.86 2,834.02 2,818.40 2,818.52 0.0M
2025-07-15 2,820.51 2,826.52 2,816.98 2,825.13 0.0M
2025-07-14 2,820.29 2,822.18 2,822.18 2,822.18 0.0M
2025-07-12 2,820.29 2,825.47 2,815.93 2,822.18 0.0M
2025-07-11 2,823.60 2,830.37 2,819.95 2,827.81 0.0M
2025-07-10 2,820.30 2,824.74 2,814.31 2,822.59 0.0M
2025-07-09 2,813.81 2,817.18 2,810.27 2,812.60 0.0M
2025-07-08 2,820.23 2,820.32 2,804.03 2,812.34 0.0M
2025-07-04 2,818.32 2,826.18 2,818.31 2,824.78 0.0M
2025-07-03 2,802.70 2,810.96 2,800.55 2,810.81 0.0M
2025-07-02 2,799.99 2,807.02 2,797.49 2,803.32 0.0M
2025-07-01 2,801.96 2,807.37 2,796.87 2,803.92 0.0M
2025-06-28 2,792.12 2,799.76 2,784.49 2,796.29 0.0M
2025-06-27 2,780.76 2,789.84 2,778.44 2,787.94 0.0M
2025-06-26 2,777.61 2,778.39 2,770.25 2,774.02 0.0M
2025-06-25 2,765.50 2,776.21 2,764.00 2,773.08 0.0M
2025-06-24 2,734.55 2,753.99 2,727.25 2,752.69 0.0M
2025-06-21 2,748.07 2,751.00 2,730.76 2,734.97 0.0M
2025-06-19 2,740.38 2,750.18 2,737.22 2,739.19 0.0M
2025-06-18 2,748.12 2,750.95 2,736.63 2,738.69 0.0M
2025-06-17 2,748.60 2,759.22 2,748.60 2,753.92 0.0M
2025-06-14 2,742.99 2,751.32 2,731.34 2,735.95 0.0M
2025-06-13 2,746.61 2,756.52 2,744.56 2,756.35 0.0M
2025-06-12 2,758.03 2,760.88 2,743.89 2,750.14 0.0M
2025-06-11 2,748.61 2,756.20 2,744.61 2,755.02 0.0M
2025-06-10 2,746.35 2,750.46 2,742.52 2,745.00 0.0M
2025-06-07 2,742.69 2,749.13 2,737.87 2,743.71 0.0M
2025-06-06 2,739.80 2,743.61 2,720.36 2,725.38 0.0M
2025-06-05 2,737.88 2,740.47 2,733.33 2,734.45 0.0M
2025-06-04 2,725.93 2,737.66 2,722.69 2,734.65 0.0M
2025-06-03 2,712.04 2,724.76 2,701.92 2,724.42 0.0M
2025-05-31 2,710.66 2,719.25 2,695.88 2,715.83 0.0M
2025-05-30 2,723.26 2,723.27 2,704.45 2,715.98 0.0M
2025-05-29 2,720.97 2,723.51 2,707.29 2,709.26 0.0M
2025-05-28 2,703.69 2,718.99 2,698.62 2,718.22 0.0M
2025-05-24 2,671.96 2,689.65 2,671.96 2,681.37 0.0M
2025-05-23 2,692.10 2,704.25 2,688.49 2,692.86 0.0M
2025-05-22 2,712.26 2,722.87 2,690.15 2,693.96 0.0M
2025-05-21 2,725.01 2,726.21 2,713.95 2,723.01 0.0M
2025-05-20 2,710.67 2,730.59 2,709.89 2,729.38 0.0M
2025-05-17 2,717.88 2,727.66 2,713.57 2,727.57 0.0M
2025-05-16 2,700.72 2,717.37 2,699.86 2,715.21 0.0M
2025-05-15 2,710.63 2,712.23 2,702.29 2,707.31 0.0M
2025-05-14 2,695.37 2,712.66 2,695.04 2,706.32 0.0M
2025-05-13 2,685.63 2,694.09 2,676.29 2,693.98 0.0M
2025-05-10 2,644.65 2,645.98 2,631.98 2,636.47 0.0M
2025-05-09 2,638.71 2,653.75 2,627.79 2,637.22 0.0M
2025-05-08 2,620.08 2,632.23 2,609.11 2,625.58 0.0M
2025-05-07 2,614.75 2,630.61 2,611.29 2,616.67 0.0M
2025-05-06 2,629.76 2,641.49 2,626.49 2,631.36 0.0M
2025-05-03 2,633.06 2,645.97 2,627.87 2,641.55 0.0M
2025-05-02 2,621.50 2,631.84 2,613.51 2,614.38 0.0M
2025-05-01 2,577.52 2,608.47 2,563.29 2,604.41 0.0M
2025-04-30 2,588.33 2,606.93 2,588.24 2,602.62 0.0M
2025-04-29 2,597.91 2,602.44 2,575.69 2,593.98 0.0M
2025-04-26 2,581.52 2,594.44 2,572.08 2,593.44 0.0M
2025-04-25 2,548.30 2,581.97 2,546.79 2,580.74 0.0M
2025-04-24 2,561.01 2,575.49 2,540.82 2,546.10 0.0M
2025-04-23 2,495.26 2,526.18 2,495.26 2,519.72 0.0M
2025-04-22 2,501.17 2,501.17 2,459.45 2,477.46 0.0M
2025-04-18 2,519.03 2,530.47 2,507.09 2,516.81 0.0M
2025-04-17 2,532.08 2,541.34 2,494.33 2,512.09 0.0M
2025-04-16 2,554.90 2,566.74 2,547.15 2,549.95 0.0M
2025-04-15 2,565.71 2,567.41 2,534.54 2,551.83 0.0M
2025-04-12 2,499.84 2,539.76 2,487.44 2,533.53 0.0M
2025-04-11 2,528.50 2,531.73 2,450.48 2,503.90 0.0M
2025-04-10 2,404.26 2,574.99 2,397.87 2,567.05 0.0M
2025-04-09 2,499.45 2,509.86 2,385.23 2,413.59 0.0M
2025-04-08 2,385.79 2,501.57 2,362.01 2,440.53 0.0M
2025-04-05 2,506.74 2,507.86 2,443.61 2,443.88 0.0M
2025-04-04 2,579.05 2,582.01 2,549.16 2,550.35 0.0M
2025-04-03 2,607.00 2,645.53 2,606.76 2,636.74 0.0M
2025-04-02 2,612.80 2,631.31 2,602.20 2,625.44 0.0M
2025-04-01 2,590.87 2,623.89 2,580.78 2,618.23 0.0M
2025-03-29 2,639.72 2,642.48 2,607.14 2,609.29 0.0M
2025-03-28 2,645.29 2,656.40 2,637.66 2,644.56 0.0M
2025-03-27 2,669.28 2,671.99 2,644.39 2,649.95 0.0M
2025-03-26 2,670.76 2,673.10 2,664.91 2,669.86 0.0M
2025-03-25 2,655.11 2,669.17 2,654.80 2,666.60 0.0M
2025-03-22 2,622.37 2,637.46 2,616.91 2,636.77 0.0M
2025-03-21 2,625.78 2,649.48 2,625.52 2,634.53 0.0M
2025-03-20 2,626.87 2,650.93 2,622.93 2,638.31 0.0M
2025-03-19 2,630.42 2,631.58 2,614.74 2,620.55 0.0M
2025-03-18 2,624.93 2,646.88 2,624.93 2,638.34 0.0M
2025-03-15 2,605.92 2,628.15 2,604.14 2,626.01 0.0M
2025-03-14 2,608.22 2,612.99 2,583.30 2,589.75 0.0M
2025-03-13 2,620.00 2,624.50 2,594.42 2,612.17 0.0M
2025-03-12 2,611.13 2,621.41 2,587.55 2,601.77 0.0M
2025-03-11 2,636.87 2,640.76 2,597.88 2,614.23 0.0M
2025-03-08 2,647.85 2,665.46 2,629.10 2,661.46 0.0M
2025-03-07 2,659.33 2,672.81 2,641.99 2,651.14 0.0M
2025-03-06 2,664.75 2,687.84 2,652.15 2,682.43 0.0M
2025-03-05 2,668.29 2,689.22 2,646.71 2,663.20 0.0M
2025-03-04 2,717.86 2,722.41 2,670.90 2,683.39 0.0M
2025-03-01 2,686.50 2,714.71 2,679.50 2,712.88 0.0M
2025-02-28 2,722.85 2,724.89 2,686.57 2,686.79 0.0M
2025-02-27 2,716.67 2,728.40 2,706.56 2,714.04 0.0M
2025-02-26 2,720.43 2,722.42 2,699.13 2,713.60 0.0M
2025-02-25 2,734.05 2,736.27 2,717.38 2,720.16 0.0M
2025-02-22 2,753.09 2,753.93 2,725.45 2,727.71 0.0M
2025-02-21 2,757.29 2,757.29 2,745.21 2,754.68 0.0M
2025-02-20 2,753.38 2,761.29 2,752.03 2,760.43 0.0M
2025-02-19 2,754.74 2,756.86 2,749.20 2,756.79 0.0M
2025-02-15 2,754.00 2,755.45 2,750.50 2,752.21 0.0M
2025-02-14 2,740.33 2,752.57 2,736.86 2,752.06 0.0M
2025-02-13 2,724.86 2,740.13 2,723.95 2,737.12 0.0M
2025-02-12 2,735.46 2,742.58 2,734.77 2,740.26 0.0M
2025-02-11 2,737.29 2,741.73 2,734.37 2,739.60 0.0M
2025-02-08 2,744.72 2,747.71 2,727.17 2,729.21 0.0M
2025-02-07 2,740.65 2,742.73 2,733.16 2,742.36 0.0M
2025-02-06 2,727.55 2,737.20 2,722.00 2,736.99 0.0M
2025-02-05 2,719.00 2,731.63 2,718.08 2,730.46 0.0M
2025-02-04 2,703.99 2,725.84 2,698.04 2,718.32 0.0M
2025-02-01 2,744.12 2,749.18 2,726.73 2,729.99 0.0M
2025-01-31 2,734.53 2,741.47 2,726.29 2,736.76 0.0M
2025-01-30 2,732.89 2,734.67 2,722.58 2,729.34 0.0M
2025-01-29 2,725.48 2,737.48 2,716.64 2,735.49 0.0M
2025-01-28 2,710.23 2,722.43 2,710.23 2,722.00 0.0M
2025-01-25 2,747.72 2,749.27 2,740.50 2,743.45 0.0M
2025-01-24 2,736.82 2,747.11 2,736.82 2,746.97 0.0M
2025-01-23 2,737.60 2,742.63 2,737.22 2,738.81 0.0M
2025-01-22 2,724.31 2,731.32 2,719.87 2,730.72 0.0M
2025-01-18 2,715.87 2,720.93 2,712.36 2,716.32 0.0M
2025-01-17 2,706.83 2,708.81 2,699.21 2,700.68 0.0M
2025-01-16 2,697.38 2,707.12 2,694.47 2,704.38 0.0M
2025-01-15 2,678.98 2,682.41 2,663.09 2,675.26 0.0M
2025-01-14 2,654.40 2,673.47 2,653.29 2,672.73 0.0M
2025-01-11 2,681.85 2,682.55 2,662.91 2,668.64 0.0M
2025-01-09 2,690.06 2,696.84 2,680.97 2,693.31 0.0M
2025-01-08 2,716.07 2,716.57 2,686.06 2,692.11 0.0M
2025-01-07 2,714.03 2,721.35 2,705.33 2,709.82 0.0M
2025-01-04 2,689.00 2,702.73 2,685.87 2,701.17 0.0M
2025-01-03 2,692.76 2,698.09 2,668.13 2,679.84 0.0M
2025-01-01 2,694.71 2,696.32 2,679.70 2,684.18 0.0M