CBOE S&P 500 10% Buffered Nov (SPBUF10N)

SPBUF10N
🏛️ 美国 →
3,092.74
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
2021-12-31 2,341.10 2,341.10 2,341.10 2,341.10 0.0M
2021-12-30 2,343.23 2,343.23 2,343.23 2,343.23 0.0M
2021-12-29 2,342.04 2,342.04 2,342.04 2,342.04 0.0M
2021-12-28 2,340.37 2,340.37 2,340.37 2,340.37 0.0M
2021-12-24 2,324.68 2,324.68 2,324.68 2,324.68 0.0M
2021-12-23 2,317.41 2,317.41 2,317.41 2,317.41 0.0M
2021-12-22 2,303.09 2,303.09 2,303.09 2,303.09 0.0M
2021-12-21 2,283.94 2,283.94 2,283.94 2,283.94 0.0M
2021-12-18 2,295.68 2,295.68 2,295.68 2,295.68 0.0M
2021-12-17 2,309.00 2,309.00 2,309.00 2,309.00 0.0M
2021-12-16 2,319.57 2,319.57 2,319.57 2,319.57 0.0M
2021-12-15 2,297.43 2,297.43 2,297.43 2,297.43 0.0M
2021-12-14 2,307.84 2,307.84 2,307.84 2,307.84 0.0M
2021-12-11 2,319.71 2,319.71 2,319.71 2,319.71 0.0M
2021-12-10 2,306.76 2,306.76 2,306.76 2,306.76 0.0M
2021-12-09 2,316.14 2,316.14 2,316.14 2,316.14 0.0M
2021-12-08 2,312.83 2,312.83 2,312.83 2,312.83 0.0M
2021-12-07 2,281.38 2,281.38 2,281.38 2,281.38 0.0M
2021-12-04 2,260.67 2,260.67 2,260.67 2,260.67 0.0M
2021-12-03 2,276.62 2,276.62 2,276.62 2,276.62 0.0M
2021-12-02 2,259.20 2,259.20 2,259.20 2,259.20 0.0M
2021-12-01 2,279.01 2,279.01 2,279.01 2,279.01 0.0M
2021-11-30 2,301.91 2,301.91 2,301.91 2,301.91 0.0M
2021-11-27 2,275.28 2,275.28 2,275.28 2,275.28 0.0M
2021-11-25 2,330.79 2,330.79 2,330.79 2,330.79 0.0M
2021-11-24 2,330.94 2,330.94 2,330.94 2,330.94 0.0M
2021-11-23 2,330.74 2,330.74 2,330.74 2,330.74 0.0M
2021-11-20 2,330.89 2,330.89 2,330.89 2,330.89 0.0M
2021-11-19 2,330.82 2,330.82 2,330.82 2,330.82 0.0M
2021-11-18 2,330.82 2,330.82 2,330.82 2,330.82 0.0M
2021-11-17 2,330.80 2,330.80 2,330.80 2,330.80 0.0M
2021-11-16 2,330.67 2,330.67 2,330.67 2,330.67 0.0M
2021-11-13 2,330.81 2,330.81 2,330.81 2,330.81 0.0M
2021-11-12 2,330.40 2,330.40 2,330.40 2,330.40 0.0M
2021-11-11 2,330.29 2,330.29 2,330.29 2,330.29 0.0M
2021-11-10 2,330.08 2,330.08 2,330.08 2,330.08 0.0M
2021-11-09 2,330.23 2,330.23 2,330.23 2,330.23 0.0M
2021-11-06 2,330.18 2,330.18 2,330.18 2,330.18 0.0M
2021-11-05 2,330.22 2,330.22 2,330.22 2,330.22 0.0M
2021-11-04 2,330.40 2,330.40 2,330.40 2,330.40 0.0M
2021-11-03 2,329.95 2,329.95 2,329.95 2,329.95 0.0M
2021-11-02 2,329.79 2,329.79 2,329.79 2,329.79 0.0M
2021-10-30 2,329.26 2,329.26 2,329.26 2,329.26 0.0M
2021-10-29 2,329.14 2,329.14 2,329.14 2,329.14 0.0M
2021-10-28 2,328.27 2,328.27 2,328.27 2,328.27 0.0M
2021-10-27 2,328.62 2,328.62 2,328.62 2,328.62 0.0M
2021-10-26 2,328.99 2,328.99 2,328.99 2,328.99 0.0M
2021-10-23 2,328.22 2,328.22 2,328.22 2,328.22 0.0M
2021-10-22 2,328.46 2,328.46 2,328.46 2,328.46 0.0M
2021-10-21 2,328.13 2,328.13 2,328.13 2,328.13 0.0M
2021-10-20 2,327.66 2,327.66 2,327.66 2,327.66 0.0M
2021-10-19 2,326.45 2,326.45 2,326.45 2,326.45 0.0M
2021-10-16 2,325.59 2,325.59 2,325.59 2,325.59 0.0M
2021-10-15 2,324.20 2,324.20 2,324.20 2,324.20 0.0M
2021-10-14 2,320.16 2,320.16 2,320.16 2,320.16 0.0M
2021-10-13 2,317.13 2,317.13 2,317.13 2,317.13 0.0M
2021-10-12 2,317.59 2,317.59 2,317.59 2,317.59 0.0M
2021-10-09 2,318.72 2,318.72 2,318.72 2,318.72 0.0M
2021-10-08 2,318.65 2,318.65 2,318.65 2,318.65 0.0M
2021-10-07 2,314.51 2,314.51 2,314.51 2,314.51 0.0M
2021-10-06 2,312.86 2,312.86 2,312.86 2,312.86 0.0M
2021-10-05 2,307.55 2,307.55 2,307.55 2,307.55 0.0M
2021-10-02 2,311.82 2,311.82 2,311.82 2,311.82 0.0M
2021-10-01 2,305.96 2,305.96 2,305.96 2,305.96 0.0M
2021-09-30 2,310.15 2,310.15 2,310.15 2,310.15 0.0M
2021-09-29 2,309.03 2,309.03 2,309.03 2,309.03 0.0M
2021-09-28 2,317.77 2,317.77 2,317.77 2,317.77 0.0M
2021-09-25 2,318.68 2,318.68 2,318.68 2,318.68 0.0M
2021-09-24 2,316.67 2,316.67 2,316.67 2,316.67 0.0M
2021-09-23 2,311.63 2,311.63 2,311.63 2,311.63 0.0M
2021-09-22 2,303.30 2,303.30 2,303.30 2,303.30 0.0M
2021-09-21 2,301.16 2,301.16 2,301.16 2,301.16 0.0M
2021-09-18 2,311.54 2,311.54 2,311.54 2,311.54 0.0M
2021-09-17 2,315.80 2,315.80 2,315.80 2,315.80 0.0M
2021-09-16 2,316.27 2,316.27 2,316.27 2,316.27 0.0M
2021-09-15 2,313.06 2,313.06 2,313.06 2,313.06 0.0M
2021-09-14 2,313.81 2,313.81 2,313.81 2,313.81 0.0M
2021-09-11 2,311.14 2,311.14 2,311.14 2,311.14 0.0M
2021-09-10 2,314.07 2,314.07 2,314.07 2,314.07 0.0M
2021-09-09 2,315.27 2,315.27 2,315.27 2,315.27 0.0M
2021-09-08 2,315.14 2,315.14 2,315.14 2,315.14 0.0M
2021-09-04 2,316.72 2,316.72 2,316.72 2,316.72 0.0M
2021-09-03 2,316.68 2,316.68 2,316.68 2,316.68 0.0M
2021-09-02 2,316.32 2,316.32 2,316.32 2,316.32 0.0M
2021-09-01 2,315.35 2,315.35 2,315.35 2,315.35 0.0M
2021-08-31 2,315.22 2,315.22 2,315.22 2,315.22 0.0M
2021-08-28 2,313.77 2,313.77 2,313.77 2,313.77 0.0M
2021-08-27 2,309.48 2,309.48 2,309.48 2,309.48 0.0M
2021-08-26 2,312.44 2,312.44 2,312.44 2,312.44 0.0M
2021-08-25 2,311.05 2,311.05 2,311.05 2,311.05 0.0M
2021-08-24 2,310.84 2,310.84 2,310.84 2,310.84 0.0M
2021-08-21 2,305.82 2,305.82 2,305.82 2,305.82 0.0M
2021-08-20 2,300.39 2,300.39 2,300.39 2,300.39 0.0M
2021-08-19 2,300.66 2,300.66 2,300.66 2,300.66 0.0M
2021-08-18 2,306.85 2,306.85 2,306.85 2,306.85 0.0M
2021-08-17 2,310.44 2,310.44 2,310.44 2,310.44 0.0M
2021-08-14 2,309.64 2,309.64 2,309.64 2,309.64 0.0M
2021-08-13 2,309.40 2,309.40 2,309.40 2,309.40 0.0M
2021-08-12 2,307.27 2,307.27 2,307.27 2,307.27 0.0M
2021-08-11 2,305.51 2,305.51 2,305.51 2,305.51 0.0M
2021-08-10 2,305.19 2,305.19 2,305.19 2,305.19 0.0M
2021-08-07 2,305.81 2,305.81 2,305.81 2,305.81 0.0M
2021-08-06 2,303.41 2,303.41 2,303.41 2,303.41 0.0M
2021-08-05 2,300.91 2,300.91 2,300.91 2,300.91 0.0M
2021-08-04 2,301.30 2,301.30 2,301.30 2,301.30 0.0M
2021-08-03 2,297.91 2,297.91 2,297.91 2,297.91 0.0M
2021-07-31 2,299.59 2,299.59 2,299.59 2,299.59 0.0M
2021-07-30 2,300.61 2,300.61 2,300.61 2,300.61 0.0M
2021-07-29 2,298.35 2,298.35 2,298.35 2,298.35 0.0M
2021-07-28 2,296.74 2,296.74 2,296.74 2,296.74 0.0M
2021-07-27 2,300.69 2,300.69 2,300.69 2,300.69 0.0M
2021-07-24 2,299.22 2,299.22 2,299.22 2,299.22 0.0M
2021-07-23 2,296.34 2,296.34 2,296.34 2,296.34 0.0M
2021-07-22 2,295.40 2,295.40 2,295.40 2,295.40 0.0M
2021-07-21 2,289.88 2,289.88 2,289.88 2,289.88 0.0M
2021-07-20 2,280.66 2,280.66 2,280.66 2,280.66 0.0M
2021-07-17 2,290.09 2,290.09 2,290.09 2,290.09 0.0M
2021-07-16 2,294.41 2,294.41 2,294.41 2,294.41 0.0M
2021-07-15 2,296.43 2,296.43 2,296.43 2,296.43 0.0M
2021-07-14 2,295.36 2,295.36 2,295.36 2,295.36 0.0M
2021-07-13 2,298.03 2,298.03 2,298.03 2,298.03 0.0M
2021-07-10 2,296.59 2,296.59 2,296.59 2,296.59 0.0M
2021-07-09 2,289.73 2,289.73 2,289.73 2,289.73 0.0M
2021-07-08 2,295.52 2,295.52 2,295.52 2,295.52 0.0M
2021-07-07 2,294.69 2,294.69 2,294.69 2,294.69 0.0M
2021-07-03 2,296.39 2,296.39 2,296.39 2,296.39 0.0M
2021-07-02 2,293.36 2,293.36 2,293.36 2,293.36 0.0M
2021-07-01 2,291.71 2,291.71 2,291.71 2,291.71 0.0M
2021-06-30 2,291.62 2,291.62 2,291.62 2,291.62 0.0M
2021-06-29 2,291.79 2,291.79 2,291.79 2,291.79 0.0M
2021-06-26 2,290.78 2,290.78 2,290.78 2,290.78 0.0M
2021-06-25 2,288.83 2,288.83 2,288.83 2,288.83 0.0M
2021-06-24 2,285.56 2,285.56 2,285.56 2,285.56 0.0M
2021-06-23 2,284.36 2,284.36 2,284.36 2,284.36 0.0M
2021-06-22 2,279.60 2,279.60 2,279.60 2,279.60 0.0M
2021-06-19 2,267.76 2,267.76 2,267.76 2,267.76 0.0M
2021-06-18 2,278.54 2,278.54 2,278.54 2,278.54 0.0M
2021-06-17 2,277.69 2,277.69 2,277.69 2,277.69 0.0M
2021-06-16 2,281.43 2,281.43 2,281.43 2,281.43 0.0M
2021-06-15 2,283.01 2,283.01 2,283.01 2,283.01 0.0M
2021-06-12 2,282.87 2,282.87 2,282.87 2,282.87 0.0M
2021-06-11 2,281.10 2,281.10 2,281.10 2,281.10 0.0M
2021-06-10 2,276.40 2,276.40 2,276.40 2,276.40 0.0M
2021-06-09 2,277.48 2,277.48 2,277.48 2,277.48 0.0M
2021-06-08 2,277.97 2,277.97 2,277.97 2,277.97 0.0M
2021-06-05 2,276.96 2,276.96 2,276.96 2,276.96 0.0M
2021-06-04 2,269.80 2,269.80 2,269.80 2,269.80 0.0M
2021-06-03 2,272.94 2,272.94 2,272.94 2,272.94 0.0M
2021-06-02 2,272.46 2,272.46 2,272.46 2,272.46 0.0M
2021-05-29 2,272.74 2,272.74 2,272.74 2,272.74 0.0M
2021-05-28 2,272.51 2,272.51 2,272.51 2,272.51 0.0M
2021-05-27 2,268.14 2,268.14 2,268.14 2,268.14 0.0M
2021-05-26 2,264.27 2,264.27 2,264.27 2,264.27 0.0M
2021-05-25 2,265.95 2,265.95 2,265.95 2,265.95 0.0M
2021-05-22 2,256.85 2,256.85 2,256.85 2,256.85 0.0M
2021-05-21 2,254.29 2,254.29 2,254.29 2,254.29 0.0M
2021-05-20 2,245.64 2,245.64 2,245.64 2,245.64 0.0M
2021-05-19 2,249.36 2,249.36 2,249.36 2,249.36 0.0M
2021-05-18 2,257.49 2,257.49 2,257.49 2,257.49 0.0M
2021-05-15 2,261.02 2,261.02 2,261.02 2,261.02 0.0M
2021-05-14 2,244.42 2,244.42 2,244.42 2,244.42 0.0M
2021-05-13 2,230.60 2,230.60 2,230.60 2,230.60 0.0M
2021-05-12 2,250.63 2,250.63 2,250.63 2,250.63 0.0M
2021-05-11 2,260.04 2,260.04 2,260.04 2,260.04 0.0M
2021-05-08 2,268.91 2,268.91 2,268.91 2,268.91 0.0M
2021-05-07 2,261.80 2,261.80 2,261.80 2,261.80 0.0M
2021-05-06 2,256.56 2,256.56 2,256.56 2,256.56 0.0M
2021-05-05 2,254.44 2,254.44 2,254.44 2,254.44 0.0M
2021-05-04 2,260.24 2,260.24 2,260.24 2,260.24 0.0M
2021-05-01 2,257.87 2,257.87 2,257.87 2,257.87 0.0M
2021-04-30 2,262.63 2,262.63 2,262.63 2,262.63 0.0M
2021-04-29 2,260.13 2,260.13 2,260.13 2,260.13 0.0M
2021-04-28 2,259.50 2,259.50 2,259.50 2,259.50 0.0M
2021-04-27 2,259.06 2,259.06 2,259.06 2,259.06 0.0M
2021-04-24 2,256.63 2,256.63 2,256.63 2,256.63 0.0M
2021-04-23 2,249.23 2,249.23 2,249.23 2,249.23 0.0M
2021-04-22 2,255.74 2,255.74 2,255.74 2,255.74 0.0M
2021-04-21 2,248.10 2,248.10 2,248.10 2,248.10 0.0M
2021-04-20 2,255.29 2,255.29 2,255.29 2,255.29 0.0M
2021-04-17 2,258.61 2,258.61 2,258.61 2,258.61 0.0M
2021-04-16 2,257.23 2,257.23 2,257.23 2,257.23 0.0M
2021-04-15 2,250.52 2,250.52 2,250.52 2,250.52 0.0M
2021-04-14 2,252.74 2,252.74 2,252.74 2,252.74 0.0M
2021-04-13 2,251.17 2,251.17 2,251.17 2,251.17 0.0M
2021-04-10 2,249.69 2,249.69 2,249.69 2,249.69 0.0M
2021-04-09 2,247.01 2,247.01 2,247.01 2,247.01 0.0M
2021-04-08 2,244.74 2,244.74 2,244.74 2,244.74 0.0M
2021-04-07 2,242.58 2,242.58 2,242.58 2,242.58 0.0M
2021-04-06 2,242.98 2,242.98 2,242.98 2,242.98 0.0M
2021-04-02 2,233.49 2,233.49 2,233.49 2,233.49 0.0M
2021-04-01 2,223.78 2,223.78 2,223.78 2,223.78 0.0M
2021-03-31 2,220.18 2,220.18 2,220.18 2,220.18 0.0M
2021-03-30 2,218.62 2,218.62 2,218.62 2,218.62 0.0M
2021-03-27 2,220.10 2,220.10 2,220.10 2,220.10 0.0M
2021-03-26 2,205.66 2,205.66 2,205.66 2,205.66 0.0M
2021-03-25 2,198.01 2,198.01 2,198.01 2,198.01 0.0M
2021-03-24 2,203.74 2,203.74 2,203.74 2,203.74 0.0M
2021-03-23 2,209.18 2,209.18 2,209.18 2,209.18 0.0M
2021-03-20 2,196.01 2,196.01 2,196.01 2,196.01 0.0M
2021-03-19 2,198.01 2,198.01 2,198.01 2,198.01 0.0M
2021-03-18 2,209.11 2,209.11 2,209.11 2,209.11 0.0M
2021-03-17 2,205.25 2,205.25 2,205.25 2,205.25 0.0M
2021-03-16 2,205.68 2,205.68 2,205.68 2,205.68 0.0M
2021-03-13 2,198.59 2,198.59 2,198.59 2,198.59 0.0M
2021-03-12 2,196.56 2,196.56 2,196.56 2,196.56 0.0M
2021-03-11 2,188.77 2,188.77 2,188.77 2,188.77 0.0M
2021-03-10 2,181.19 2,181.19 2,181.19 2,181.19 0.0M
2021-03-09 2,171.27 2,171.27 2,171.27 2,171.27 0.0M
2021-03-06 2,158.07 2,158.07 2,158.07 2,158.07 0.0M
2021-03-05 2,149.90 2,149.90 2,149.90 2,149.90 0.0M
2021-03-04 2,162.31 2,162.31 2,162.31 2,162.31 0.0M
2021-03-03 2,176.87 2,176.87 2,176.87 2,176.87 0.0M
2021-03-02 2,184.58 2,184.58 2,184.58 2,184.58 0.0M
2021-02-27 2,155.59 2,155.59 2,155.59 2,155.59 0.0M
2021-02-26 2,161.07 2,161.07 2,161.07 2,161.07 0.0M
2021-02-25 2,186.54 2,186.54 2,186.54 2,186.54 0.0M
2021-02-24 2,172.75 2,172.75 2,172.75 2,172.75 0.0M
2021-02-23 2,170.36 2,170.36 2,170.36 2,170.36 0.0M
2021-02-20 2,182.29 2,182.29 2,182.29 2,182.29 0.0M
2021-02-19 2,176.89 2,176.89 2,176.89 2,176.89 0.0M
2021-02-18 2,180.39 2,180.39 2,180.39 2,180.39 0.0M
2021-02-17 2,179.76 2,179.76 2,179.76 2,179.76 0.0M
2021-02-13 2,183.64 2,183.64 2,183.64 2,183.64 0.0M
2021-02-12 2,176.74 2,176.74 2,176.74 2,176.74 0.0M
2021-02-11 2,177.31 2,177.31 2,177.31 2,177.31 0.0M
2021-02-10 2,178.85 2,178.85 2,178.85 2,178.85 0.0M
2021-02-09 2,179.04 2,179.04 2,179.04 2,179.04 0.0M
2021-02-06 2,173.59 2,173.59 2,173.59 2,173.59 0.0M
2021-02-05 2,171.28 2,171.28 2,171.28 2,171.28 0.0M
2021-02-04 2,161.62 2,161.62 2,161.62 2,161.62 0.0M
2021-02-03 2,157.83 2,157.83 2,157.83 2,157.83 0.0M
2021-02-02 2,134.46 2,134.46 2,134.46 2,134.46 0.0M
2021-01-30 2,117.11 2,117.11 2,117.11 2,117.11 0.0M
2021-01-29 2,144.21 2,144.21 2,144.21 2,144.21 0.0M
2021-01-28 2,112.27 2,112.27 2,112.27 2,112.27 0.0M
2021-01-27 2,166.75 2,166.75 2,166.75 2,166.75 0.0M
2021-01-26 2,166.97 2,166.97 2,166.97 2,166.97 0.0M
2021-01-23 2,165.83 2,165.83 2,165.83 2,165.83 0.0M
2021-01-22 2,169.73 2,169.73 2,169.73 2,169.73 0.0M
2021-01-21 2,171.09 2,171.09 2,171.09 2,171.09 0.0M
2021-01-20 2,155.84 2,155.84 2,155.84 2,155.84 0.0M
2021-01-16 2,144.68 2,144.68 2,144.68 2,144.68 0.0M
2021-01-15 2,157.08 2,157.08 2,157.08 2,157.08 0.0M
2021-01-14 2,161.60 2,161.60 2,161.60 2,161.60 0.0M
2021-01-13 2,157.70 2,157.70 2,157.70 2,157.70 0.0M
2021-01-12 2,155.68 2,155.68 2,155.68 2,155.68 0.0M
2021-01-09 2,167.26 2,167.26 2,167.26 2,167.26 0.0M
2021-01-08 2,160.89 2,160.89 2,160.89 2,160.89 0.0M
2021-01-07 2,149.89 2,149.89 2,149.89 2,149.89 0.0M
2021-01-06 2,137.02 2,137.02 2,137.02 2,137.02 0.0M
2021-01-05 2,128.81 2,128.81 2,128.81 2,128.81 0.0M
2021-01-01 2,136.50 2,136.50 2,136.50 2,136.50 0.0M