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
2023-12-30 2,548.91 2,548.91 2,548.91 2,548.91 0.0M
2023-12-29 2,554.19 2,554.19 2,554.19 2,554.19 0.0M
2023-12-28 2,553.36 2,553.36 2,553.36 2,553.36 0.0M
2023-12-27 2,549.08 2,549.08 2,549.08 2,549.08 0.0M
2023-12-23 2,539.57 2,539.57 2,539.57 2,539.57 0.0M
2023-12-22 2,538.93 2,538.93 2,538.93 2,538.93 0.0M
2023-12-21 2,524.23 2,524.23 2,524.23 2,524.23 0.0M
2023-12-20 2,546.61 2,546.61 2,546.61 2,546.61 0.0M
2023-12-19 2,541.00 2,541.00 2,541.00 2,541.00 0.0M
2023-12-16 2,535.05 2,535.05 2,535.05 2,535.05 0.0M
2023-12-15 2,534.29 2,534.29 2,534.29 2,534.29 0.0M
2023-12-14 2,532.46 2,532.46 2,532.46 2,532.46 0.0M
2023-12-13 2,514.99 2,514.99 2,514.99 2,514.99 0.0M
2023-12-12 2,506.75 2,506.75 2,506.75 2,506.75 0.0M
2023-12-09 2,499.40 2,499.40 2,499.40 2,499.40 0.0M
2023-12-08 2,490.69 2,490.69 2,490.69 2,490.69 0.0M
2023-12-07 2,479.58 2,479.58 2,479.58 2,479.58 0.0M
2023-12-06 2,485.89 2,485.89 2,485.89 2,485.89 0.0M
2023-12-05 2,485.04 2,485.04 2,485.04 2,485.04 0.0M
2023-12-02 2,492.96 2,492.96 2,492.96 2,492.96 0.0M
2023-12-01 2,484.43 2,484.43 2,484.43 2,484.43 0.0M
2023-11-30 2,480.73 2,480.73 2,480.73 2,480.73 0.0M
2023-11-29 2,482.04 2,482.04 2,482.04 2,482.04 0.0M
2023-11-28 2,493.20 2,493.20 2,493.20 2,493.20 0.0M
2023-11-25 2,496.94 2,496.94 2,496.94 2,496.94 0.0M
2023-11-23 2,495.02 2,495.02 2,495.02 2,495.02 0.0M
2023-11-22 2,484.05 2,484.05 2,484.05 2,484.05 0.0M
2023-11-21 2,490.46 2,490.46 2,490.46 2,490.46 0.0M
2023-11-18 2,473.46 2,473.46 2,473.46 2,473.46 0.0M
2023-11-17 2,470.13 2,470.13 2,470.13 2,470.13 0.0M
2023-11-16 2,463.97 2,463.97 2,463.97 2,463.97 0.0M
2023-11-15 2,464.00 2,464.00 2,464.00 2,464.00 0.0M
2023-11-14 2,416.60 2,416.60 2,416.60 2,416.60 0.0M
2023-11-11 2,418.36 2,418.36 2,418.36 2,418.36 0.0M
2023-11-10 2,382.17 2,382.17 2,382.17 2,382.17 0.0M
2023-11-09 2,398.38 2,398.38 2,398.38 2,398.38 0.0M
2023-11-08 2,398.25 2,398.25 2,398.25 2,398.25 0.0M
2023-11-07 2,390.61 2,390.61 2,390.61 2,390.61 0.0M
2023-11-04 2,388.68 2,388.68 2,388.68 2,388.68 0.0M
2023-11-03 2,364.90 2,364.90 2,364.90 2,364.90 0.0M
2023-11-02 2,325.11 2,325.11 2,325.11 2,325.11 0.0M
2023-11-01 2,303.15 2,303.15 2,303.15 2,303.15 0.0M
2023-10-31 2,296.14 2,296.14 2,296.14 2,296.14 0.0M
2023-10-28 2,276.89 2,276.89 2,276.89 2,276.89 0.0M
2023-10-27 2,287.30 2,287.30 2,287.30 2,287.30 0.0M
2023-10-26 2,311.33 2,311.33 2,311.33 2,311.33 0.0M
2023-10-25 2,337.59 2,337.59 2,337.59 2,337.59 0.0M
2023-10-24 2,326.67 2,326.67 2,326.67 2,326.67 0.0M
2023-10-21 2,326.54 2,326.54 2,326.54 2,326.54 0.0M
2023-10-20 2,349.57 2,349.57 2,349.57 2,349.57 0.0M
2023-10-19 2,374.57 2,374.57 2,374.57 2,374.57 0.0M
2023-10-18 2,398.18 2,398.18 2,398.18 2,398.18 0.0M
2023-10-17 2,401.87 2,401.87 2,401.87 2,401.87 0.0M
2023-10-14 2,376.02 2,376.02 2,376.02 2,376.02 0.0M
2023-10-13 2,389.61 2,389.61 2,389.61 2,389.61 0.0M
2023-10-12 2,406.99 2,406.99 2,406.99 2,406.99 0.0M
2023-10-11 2,394.00 2,394.00 2,394.00 2,394.00 0.0M
2023-10-10 2,383.72 2,383.72 2,383.72 2,383.72 0.0M
2023-10-07 2,371.33 2,371.33 2,371.33 2,371.33 0.0M
2023-10-06 2,344.42 2,344.42 2,344.42 2,344.42 0.0M
2023-10-05 2,346.74 2,346.74 2,346.74 2,346.74 0.0M
2023-10-04 2,335.34 2,335.34 2,335.34 2,335.34 0.0M
2023-10-03 2,361.33 2,361.33 2,361.33 2,361.33 0.0M
2023-09-30 2,362.42 2,362.42 2,362.42 2,362.42 0.0M
2023-09-29 2,365.96 2,365.96 2,365.96 2,365.96 0.0M
2023-09-28 2,358.38 2,358.38 2,358.38 2,358.38 0.0M
2023-09-27 2,358.47 2,358.47 2,358.47 2,358.47 0.0M
2023-09-26 2,386.33 2,386.33 2,386.33 2,386.33 0.0M
2023-09-23 2,378.82 2,378.82 2,378.82 2,378.82 0.0M
2023-09-22 2,380.60 2,380.60 2,380.60 2,380.60 0.0M
2023-09-21 2,415.71 2,415.71 2,415.71 2,415.71 0.0M
2023-09-20 2,438.97 2,438.97 2,438.97 2,438.97 0.0M
2023-09-19 2,444.06 2,444.06 2,444.06 2,444.06 0.0M
2023-09-16 2,442.93 2,442.93 2,442.93 2,442.93 0.0M
2023-09-15 2,470.46 2,470.46 2,470.46 2,470.46 0.0M
2023-09-14 2,451.04 2,451.04 2,451.04 2,451.04 0.0M
2023-09-13 2,448.65 2,448.65 2,448.65 2,448.65 0.0M
2023-09-12 2,459.94 2,459.94 2,459.94 2,459.94 0.0M
2023-09-09 2,447.40 2,447.40 2,447.40 2,447.40 0.0M
2023-09-08 2,443.21 2,443.21 2,443.21 2,443.21 0.0M
2023-09-07 2,449.16 2,449.16 2,449.16 2,449.16 0.0M
2023-09-06 2,464.29 2,464.29 2,464.29 2,464.29 0.0M
2023-09-02 2,472.15 2,472.15 2,472.15 2,472.15 0.0M
2023-09-01 2,469.63 2,469.63 2,469.63 2,469.63 0.0M
2023-08-31 2,472.58 2,472.58 2,472.58 2,472.58 0.0M
2023-08-30 2,464.61 2,464.61 2,464.61 2,464.61 0.0M
2023-08-29 2,434.80 2,434.80 2,434.80 2,434.80 0.0M
2023-08-26 2,419.62 2,419.62 2,419.62 2,419.62 0.0M
2023-08-25 2,406.18 2,406.18 2,406.18 2,406.18 0.0M
2023-08-24 2,435.72 2,435.72 2,435.72 2,435.72 0.0M
2023-08-23 2,412.97 2,412.97 2,412.97 2,412.97 0.0M
2023-08-22 2,417.08 2,417.08 2,417.08 2,417.08 0.0M
2023-08-19 2,407.36 2,407.36 2,407.36 2,407.36 0.0M
2023-08-18 2,404.90 2,404.90 2,404.90 2,404.90 0.0M
2023-08-17 2,422.06 2,422.06 2,422.06 2,422.06 0.0M
2023-08-16 2,436.59 2,436.59 2,436.59 2,436.59 0.0M
2023-08-15 2,459.66 2,459.66 2,459.66 2,459.66 0.0M
2023-08-12 2,450.02 2,450.02 2,450.02 2,450.02 0.0M
2023-08-11 2,448.99 2,448.99 2,448.99 2,448.99 0.0M
2023-08-10 2,451.92 2,451.92 2,451.92 2,451.92 0.0M
2023-08-09 2,462.47 2,462.47 2,462.47 2,462.47 0.0M
2023-08-08 2,471.30 2,471.30 2,471.30 2,471.30 0.0M
2023-08-05 2,453.96 2,453.96 2,453.96 2,453.96 0.0M
2023-08-04 2,467.00 2,467.00 2,467.00 2,467.00 0.0M
2023-08-03 2,467.84 2,467.84 2,467.84 2,467.84 0.0M
2023-08-02 2,491.34 2,491.34 2,491.34 2,491.34 0.0M
2023-08-01 2,497.73 2,497.73 2,497.73 2,497.73 0.0M
2023-07-29 2,493.38 2,493.38 2,493.38 2,493.38 0.0M
2023-07-28 2,478.32 2,478.32 2,478.32 2,478.32 0.0M
2023-07-27 2,490.21 2,490.21 2,490.21 2,490.21 0.0M
2023-07-26 2,490.32 2,490.32 2,490.32 2,490.32 0.0M
2023-07-25 2,482.93 2,482.93 2,482.93 2,482.93 0.0M
2023-07-22 2,473.52 2,473.52 2,473.52 2,473.52 0.0M
2023-07-21 2,473.60 2,473.60 2,473.60 2,473.60 0.0M
2023-07-20 2,483.43 2,483.43 2,483.43 2,483.43 0.0M
2023-07-19 2,480.08 2,480.08 2,480.08 2,480.08 0.0M
2023-07-18 2,467.77 2,467.77 2,467.77 2,467.77 0.0M
2023-07-15 2,461.16 2,461.16 2,461.16 2,461.16 0.0M
2023-07-14 2,462.52 2,462.52 2,462.52 2,462.52 0.0M
2023-07-13 2,450.17 2,450.17 2,450.17 2,450.17 0.0M
2023-07-12 2,432.72 2,432.72 2,432.72 2,432.72 0.0M
2023-07-11 2,422.14 2,422.14 2,422.14 2,422.14 0.0M
2023-07-08 2,417.20 2,417.20 2,417.20 2,417.20 0.0M
2023-07-07 2,421.13 2,421.13 2,421.13 2,421.13 0.0M
2023-07-06 2,436.45 2,436.45 2,436.45 2,436.45 0.0M
2023-07-04 2,438.09 2,438.09 2,438.09 2,438.09 0.0M
2023-07-01 2,433.69 2,433.69 2,433.69 2,433.69 0.0M
2023-06-30 2,414.10 2,414.10 2,414.10 2,414.10 0.0M
2023-06-29 2,407.31 2,407.31 2,407.31 2,407.31 0.0M
2023-06-28 2,403.76 2,403.76 2,403.76 2,403.76 0.0M
2023-06-27 2,386.04 2,386.04 2,386.04 2,386.04 0.0M
2023-06-24 2,390.91 2,390.91 2,390.91 2,390.91 0.0M
2023-06-23 2,404.68 2,404.68 2,404.68 2,404.68 0.0M
2023-06-22 2,399.47 2,399.47 2,399.47 2,399.47 0.0M
2023-06-21 2,406.28 2,406.28 2,406.28 2,406.28 0.0M
2023-06-17 2,416.28 2,416.28 2,416.28 2,416.28 0.0M
2023-06-16 2,418.90 2,418.90 2,418.90 2,418.90 0.0M
2023-06-15 2,400.53 2,400.53 2,400.53 2,400.53 0.0M
2023-06-14 2,397.89 2,397.89 2,397.89 2,397.89 0.0M
2023-06-13 2,385.46 2,385.46 2,385.46 2,385.46 0.0M
2023-06-10 2,369.58 2,369.58 2,369.58 2,369.58 0.0M
2023-06-09 2,364.21 2,364.21 2,364.21 2,364.21 0.0M
2023-06-08 2,354.28 2,354.28 2,354.28 2,354.28 0.0M
2023-06-07 2,362.07 2,362.07 2,362.07 2,362.07 0.0M
2023-06-06 2,356.46 2,356.46 2,356.46 2,356.46 0.0M
2023-06-03 2,358.58 2,358.58 2,358.58 2,358.58 0.0M
2023-06-02 2,333.98 2,333.98 2,333.98 2,333.98 0.0M
2023-06-01 2,315.20 2,315.20 2,315.20 2,315.20 0.0M
2023-05-31 2,326.95 2,326.95 2,326.95 2,326.95 0.0M
2023-05-27 2,326.98 2,326.98 2,326.98 2,326.98 0.0M
2023-05-26 2,301.03 2,301.03 2,301.03 2,301.03 0.0M
2023-05-25 2,287.82 2,287.82 2,287.82 2,287.82 0.0M
2023-05-24 2,299.54 2,299.54 2,299.54 2,299.54 0.0M
2023-05-23 2,319.68 2,319.68 2,319.68 2,319.68 0.0M
2023-05-20 2,315.76 2,315.76 2,315.76 2,315.76 0.0M
2023-05-19 2,319.92 2,319.92 2,319.92 2,319.92 0.0M
2023-05-18 2,301.88 2,301.88 2,301.88 2,301.88 0.0M
2023-05-17 2,283.27 2,283.27 2,283.27 2,283.27 0.0M
2023-05-16 2,293.25 2,293.25 2,293.25 2,293.25 0.0M
2023-05-13 2,285.42 2,285.42 2,285.42 2,285.42 0.0M
2023-05-12 2,288.89 2,288.89 2,288.89 2,288.89 0.0M
2023-05-11 2,293.40 2,293.40 2,293.40 2,293.40 0.0M
2023-05-10 2,285.93 2,285.93 2,285.93 2,285.93 0.0M
2023-05-09 2,292.23 2,292.23 2,292.23 2,292.23 0.0M
2023-05-06 2,290.38 2,290.38 2,290.38 2,290.38 0.0M
2023-05-05 2,256.91 2,256.91 2,256.91 2,256.91 0.0M
2023-05-04 2,275.12 2,275.12 2,275.12 2,275.12 0.0M
2023-05-03 2,284.70 2,284.70 2,284.70 2,284.70 0.0M
2023-05-02 2,305.06 2,305.06 2,305.06 2,305.06 0.0M
2023-04-29 2,306.44 2,306.44 2,306.44 2,306.44 0.0M
2023-04-28 2,291.39 2,291.39 2,291.39 2,291.39 0.0M
2023-04-27 2,258.62 2,258.62 2,258.62 2,258.62 0.0M
2023-04-26 2,269.96 2,269.96 2,269.96 2,269.96 0.0M
2023-04-25 2,291.33 2,291.33 2,291.33 2,291.33 0.0M
2023-04-22 2,288.77 2,288.77 2,288.77 2,288.77 0.0M
2023-04-21 2,288.11 2,288.11 2,288.11 2,288.11 0.0M
2023-04-20 2,295.74 2,295.74 2,295.74 2,295.74 0.0M
2023-04-19 2,296.97 2,296.97 2,296.97 2,296.97 0.0M
2023-04-18 2,296.84 2,296.84 2,296.84 2,296.84 0.0M
2023-04-15 2,290.77 2,290.77 2,290.77 2,290.77 0.0M
2023-04-14 2,291.91 2,291.91 2,291.91 2,291.91 0.0M
2023-04-13 2,269.62 2,269.62 2,269.62 2,269.62 0.0M
2023-04-12 2,277.93 2,277.93 2,277.93 2,277.93 0.0M
2023-04-11 2,278.26 2,278.26 2,278.26 2,278.26 0.0M
2023-04-07 2,272.03 2,272.03 2,272.03 2,272.03 0.0M
2023-04-06 2,265.42 2,265.42 2,265.42 2,265.42 0.0M
2023-04-05 2,271.04 2,271.04 2,271.04 2,271.04 0.0M
2023-04-04 2,281.68 2,281.68 2,281.68 2,281.68 0.0M
2023-04-01 2,274.06 2,274.06 2,274.06 2,274.06 0.0M
2023-03-31 2,250.28 2,250.28 2,250.28 2,250.28 0.0M
2023-03-30 2,240.31 2,240.31 2,240.31 2,240.31 0.0M
2023-03-29 2,217.78 2,217.78 2,217.78 2,217.78 0.0M
2023-03-28 2,220.28 2,220.28 2,220.28 2,220.28 0.0M
2023-03-25 2,214.32 2,214.32 2,214.32 2,214.32 0.0M
2023-03-24 2,202.18 2,202.18 2,202.18 2,202.18 0.0M
2023-03-23 2,201.91 2,201.91 2,201.91 2,201.91 0.0M
2023-03-22 2,228.83 2,228.83 2,228.83 2,228.83 0.0M
2023-03-21 2,204.24 2,204.24 2,204.24 2,204.24 0.0M
2023-03-18 2,187.55 2,187.55 2,187.55 2,187.55 0.0M
2023-03-17 2,209.42 2,209.42 2,209.42 2,209.42 0.0M
2023-03-16 2,176.36 2,176.36 2,176.36 2,176.36 0.0M
2023-03-15 2,190.08 2,190.08 2,190.08 2,190.08 0.0M
2023-03-14 2,165.19 2,165.19 2,165.19 2,165.19 0.0M
2023-03-11 2,172.08 2,172.08 2,172.08 2,172.08 0.0M
2023-03-10 2,197.54 2,197.54 2,197.54 2,197.54 0.0M
2023-03-09 2,231.68 2,231.68 2,231.68 2,231.68 0.0M
2023-03-08 2,227.81 2,227.81 2,227.81 2,227.81 0.0M
2023-03-07 2,252.54 2,252.54 2,252.54 2,252.54 0.0M
2023-03-04 2,250.94 2,250.94 2,250.94 2,250.94 0.0M
2023-03-03 2,224.36 2,224.36 2,224.36 2,224.36 0.0M
2023-03-02 2,212.46 2,212.46 2,212.46 2,212.46 0.0M
2023-03-01 2,214.92 2,214.92 2,214.92 2,214.92 0.0M
2023-02-28 2,224.15 2,224.15 2,224.15 2,224.15 0.0M
2023-02-25 2,216.74 2,216.74 2,216.74 2,216.74 0.0M
2023-02-24 2,232.82 2,232.82 2,232.82 2,232.82 0.0M
2023-02-23 2,226.15 2,226.15 2,226.15 2,226.15 0.0M
2023-02-22 2,229.31 2,229.31 2,229.31 2,229.31 0.0M
2023-02-18 2,258.06 2,258.06 2,258.06 2,258.06 0.0M
2023-02-17 2,261.99 2,261.99 2,261.99 2,261.99 0.0M
2023-02-16 2,285.29 2,285.29 2,285.29 2,285.29 0.0M
2023-02-15 2,278.73 2,278.73 2,278.73 2,278.73 0.0M
2023-02-14 2,279.59 2,279.59 2,279.59 2,279.59 0.0M
2023-02-11 2,259.08 2,259.08 2,259.08 2,259.08 0.0M
2023-02-10 2,256.16 2,256.16 2,256.16 2,256.16 0.0M
2023-02-09 2,269.14 2,269.14 2,269.14 2,269.14 0.0M
2023-02-08 2,284.49 2,284.49 2,284.49 2,284.49 0.0M
2023-02-07 2,267.50 2,267.50 2,267.50 2,267.50 0.0M
2023-02-04 2,274.16 2,274.16 2,274.16 2,274.16 0.0M
2023-02-03 2,281.37 2,281.37 2,281.37 2,281.37 0.0M
2023-02-02 2,272.34 2,272.34 2,272.34 2,272.34 0.0M
2023-02-01 2,249.15 2,249.15 2,249.15 2,249.15 0.0M
2023-01-31 2,230.41 2,230.41 2,230.41 2,230.41 0.0M
2023-01-28 2,247.69 2,247.69 2,247.69 2,247.69 0.0M
2023-01-27 2,242.10 2,242.10 2,242.10 2,242.10 0.0M
2023-01-26 2,224.51 2,224.51 2,224.51 2,224.51 0.0M
2023-01-25 2,228.81 2,228.81 2,228.81 2,228.81 0.0M
2023-01-24 2,226.08 2,226.08 2,226.08 2,226.08 0.0M
2023-01-21 2,205.77 2,205.77 2,205.77 2,205.77 0.0M
2023-01-20 2,177.78 2,177.78 2,177.78 2,177.78 0.0M
2023-01-19 2,187.51 2,187.51 2,187.51 2,187.51 0.0M
2023-01-18 2,212.68 2,212.68 2,212.68 2,212.68 0.0M
2023-01-14 2,213.63 2,213.63 2,213.63 2,213.63 0.0M
2023-01-13 2,207.42 2,207.42 2,207.42 2,207.42 0.0M
2023-01-12 2,201.12 2,201.12 2,201.12 2,201.12 0.0M
2023-01-11 2,181.39 2,181.39 2,181.39 2,181.39 0.0M
2023-01-10 2,169.58 2,169.58 2,169.58 2,169.58 0.0M
2023-01-07 2,169.45 2,169.45 2,169.45 2,169.45 0.0M
2023-01-06 2,137.39 2,137.39 2,137.39 2,137.39 0.0M
2023-01-05 2,152.63 2,152.63 2,152.63 2,152.63 0.0M
2023-01-04 2,139.16 2,139.16 2,139.16 2,139.16 0.0M