CBOE S&P 500 10% Buffered 25 Oct (SP2BF10O)

SP2BF10O
🏛️ 美国 →
3,376.67
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 2,466.63 2,466.63 2,466.63 2,466.63 0.0M
2022-12-30 2,468.41 2,468.41 2,468.41 2,468.41 0.0M
2022-12-29 2,440.99 2,440.99 2,440.99 2,440.99 0.0M
2022-12-28 2,461.52 2,461.52 2,461.52 2,461.52 0.0M
2022-12-24 2,464.11 2,464.11 2,464.11 2,464.11 0.0M
2022-12-23 2,451.83 2,451.83 2,451.83 2,451.83 0.0M
2022-12-22 2,481.50 2,481.50 2,481.50 2,481.50 0.0M
2022-12-21 2,451.45 2,451.45 2,451.45 2,451.45 0.0M
2022-12-20 2,447.02 2,447.02 2,447.02 2,447.02 0.0M
2022-12-17 2,459.49 2,459.49 2,459.49 2,459.49 0.0M
2022-12-16 2,479.70 2,479.70 2,479.70 2,479.70 0.0M
2022-12-15 2,526.42 2,526.42 2,526.42 2,526.42 0.0M
2022-12-14 2,531.13 2,531.13 2,531.13 2,531.13 0.0M
2022-12-13 2,516.29 2,516.29 2,516.29 2,516.29 0.0M
2022-12-10 2,496.20 2,496.20 2,496.20 2,496.20 0.0M
2022-12-09 2,507.16 2,507.16 2,507.16 2,507.16 0.0M
2022-12-08 2,493.25 2,493.25 2,493.25 2,493.25 0.0M
2022-12-07 2,498.46 2,498.46 2,498.46 2,498.46 0.0M
2022-12-06 2,522.46 2,522.46 2,522.46 2,522.46 0.0M
2022-12-03 2,544.76 2,544.76 2,544.76 2,544.76 0.0M
2022-12-02 2,546.21 2,546.21 2,546.21 2,546.21 0.0M
2022-12-01 2,548.05 2,548.05 2,548.05 2,548.05 0.0M
2022-11-30 2,498.15 2,498.15 2,498.15 2,498.15 0.0M
2022-11-29 2,502.24 2,502.24 2,502.24 2,502.24 0.0M
2022-11-26 2,534.23 2,534.23 2,534.23 2,534.23 0.0M
2022-11-24 2,526.51 2,526.51 2,526.51 2,526.51 0.0M
2022-11-23 2,516.23 2,516.23 2,516.23 2,516.23 0.0M
2022-11-22 2,494.32 2,494.32 2,494.32 2,494.32 0.0M
2022-11-19 2,495.07 2,495.07 2,495.07 2,495.07 0.0M
2022-11-18 2,486.61 2,486.61 2,486.61 2,486.61 0.0M
2022-11-17 2,494.19 2,494.19 2,494.19 2,494.19 0.0M
2022-11-16 2,498.95 2,498.95 2,498.95 2,498.95 0.0M
2022-11-15 2,490.48 2,490.48 2,490.48 2,490.48 0.0M
2022-11-12 2,498.21 2,498.21 2,498.21 2,498.21 0.0M
2022-11-11 2,481.68 2,481.68 2,481.68 2,481.68 0.0M
2022-11-10 2,400.42 2,400.42 2,400.42 2,400.42 0.0M
2022-11-09 2,428.85 2,428.85 2,428.85 2,428.85 0.0M
2022-11-08 2,424.90 2,424.90 2,424.90 2,424.90 0.0M
2022-11-05 2,407.19 2,407.19 2,407.19 2,407.19 0.0M
2022-11-04 2,388.06 2,388.06 2,388.06 2,388.06 0.0M
2022-11-03 2,399.67 2,399.67 2,399.67 2,399.67 0.0M
2022-11-02 2,437.68 2,437.68 2,437.68 2,437.68 0.0M
2022-11-01 2,445.53 2,445.53 2,445.53 2,445.53 0.0M
2022-10-29 2,455.27 2,455.27 2,455.27 2,455.27 0.0M
2022-10-28 2,399.71 2,399.71 2,399.71 2,399.71 0.0M
2022-10-27 2,442.78 2,442.78 2,442.78 2,442.78 0.0M
2022-10-26 2,447.81 2,447.81 2,447.81 2,447.81 0.0M
2022-10-25 2,423.63 2,423.63 2,423.63 2,423.63 0.0M
2022-10-22 2,398.52 2,398.52 2,398.52 2,398.52 0.0M
2022-10-21 2,346.72 2,346.72 2,346.72 2,346.72 0.0M
2022-10-20 2,365.86 2,365.86 2,365.86 2,365.86 0.0M
2022-10-19 2,387.55 2,387.55 2,387.55 2,387.55 0.0M
2022-10-18 2,359.21 2,359.21 2,359.21 2,359.21 0.0M
2022-10-15 2,305.85 2,305.85 2,305.85 2,305.85 0.0M
2022-10-14 2,350.25 2,350.25 2,350.25 2,350.25 0.0M
2022-10-13 2,298.91 2,298.91 2,298.91 2,298.91 0.0M
2022-10-12 2,306.54 2,306.54 2,306.54 2,306.54 0.0M
2022-10-11 2,320.25 2,320.25 2,320.25 2,320.25 0.0M
2022-10-08 2,333.97 2,333.97 2,333.97 2,333.97 0.0M
2022-10-07 2,393.04 2,393.04 2,393.04 2,393.04 0.0M
2022-10-06 2,416.75 2,416.75 2,416.75 2,416.75 0.0M
2022-10-05 2,418.10 2,418.10 2,418.10 2,418.10 0.0M
2022-10-04 2,358.37 2,358.37 2,358.37 2,358.37 0.0M
2022-10-01 2,311.91 2,311.91 2,311.91 2,311.91 0.0M
2022-09-30 2,337.21 2,337.21 2,337.21 2,337.21 0.0M
2022-09-29 2,380.08 2,380.08 2,380.08 2,380.08 0.0M
2022-09-28 2,340.84 2,340.84 2,340.84 2,340.84 0.0M
2022-09-27 2,342.39 2,342.39 2,342.39 2,342.39 0.0M
2022-09-24 2,364.45 2,364.45 2,364.45 2,364.45 0.0M
2022-09-23 2,400.31 2,400.31 2,400.31 2,400.31 0.0M
2022-09-22 2,414.94 2,414.94 2,414.94 2,414.94 0.0M
2022-09-21 2,450.70 2,450.70 2,450.70 2,450.70 0.0M
2022-09-20 2,468.96 2,468.96 2,468.96 2,468.96 0.0M
2022-09-17 2,455.63 2,455.63 2,455.63 2,455.63 0.0M
2022-09-16 2,468.75 2,468.75 2,468.75 2,468.75 0.0M
2022-09-15 2,485.33 2,485.33 2,485.33 2,485.33 0.0M
2022-09-14 2,479.66 2,479.66 2,479.66 2,479.66 0.0M
2022-09-13 2,541.68 2,541.68 2,541.68 2,541.68 0.0M
2022-09-10 2,527.87 2,527.87 2,527.87 2,527.87 0.0M
2022-09-09 2,507.97 2,507.97 2,507.97 2,507.97 0.0M
2022-09-08 2,494.40 2,494.40 2,494.40 2,494.40 0.0M
2022-09-07 2,463.75 2,463.75 2,463.75 2,463.75 0.0M
2022-09-03 2,473.05 2,473.05 2,473.05 2,473.05 0.0M
2022-09-02 2,484.07 2,484.07 2,484.07 2,484.07 0.0M
2022-09-01 2,483.47 2,483.47 2,483.47 2,483.47 0.0M
2022-08-31 2,492.12 2,492.12 2,492.12 2,492.12 0.0M
2022-08-30 2,504.21 2,504.21 2,504.21 2,504.21 0.0M
2022-08-27 2,511.93 2,511.93 2,511.93 2,511.93 0.0M
2022-08-26 2,553.51 2,553.51 2,553.51 2,553.51 0.0M
2022-08-25 2,539.09 2,539.09 2,539.09 2,539.09 0.0M
2022-08-24 2,531.81 2,531.81 2,531.81 2,531.81 0.0M
2022-08-23 2,535.17 2,535.17 2,535.17 2,535.17 0.0M
2022-08-20 2,559.46 2,559.46 2,559.46 2,559.46 0.0M
2022-08-19 2,575.22 2,575.22 2,575.22 2,575.22 0.0M
2022-08-18 2,573.05 2,573.05 2,573.05 2,573.05 0.0M
2022-08-17 2,579.78 2,579.78 2,579.78 2,579.78 0.0M
2022-08-16 2,578.05 2,578.05 2,578.05 2,578.05 0.0M
2022-08-13 2,573.76 2,573.76 2,573.76 2,573.76 0.0M
2022-08-12 2,555.48 2,555.48 2,555.48 2,555.48 0.0M
2022-08-11 2,554.52 2,554.52 2,554.52 2,554.52 0.0M
2022-08-10 2,528.90 2,528.90 2,528.90 2,528.90 0.0M
2022-08-09 2,534.31 2,534.31 2,534.31 2,534.31 0.0M
2022-08-06 2,532.74 2,532.74 2,532.74 2,532.74 0.0M
2022-08-05 2,535.85 2,535.85 2,535.85 2,535.85 0.0M
2022-08-04 2,535.32 2,535.32 2,535.32 2,535.32 0.0M
2022-08-03 2,513.03 2,513.03 2,513.03 2,513.03 0.0M
2022-08-02 2,525.02 2,525.02 2,525.02 2,525.02 0.0M
2022-07-30 2,529.46 2,529.46 2,529.46 2,529.46 0.0M
2022-07-29 2,513.62 2,513.62 2,513.62 2,513.62 0.0M
2022-07-28 2,490.43 2,490.43 2,490.43 2,490.43 0.0M
2022-07-27 2,458.64 2,458.64 2,458.64 2,458.64 0.0M
2022-07-26 2,474.50 2,474.50 2,474.50 2,474.50 0.0M
2022-07-23 2,469.63 2,469.63 2,469.63 2,469.63 0.0M
2022-07-22 2,478.38 2,478.38 2,478.38 2,478.38 0.0M
2022-07-21 2,465.94 2,465.94 2,465.94 2,465.94 0.0M
2022-07-20 2,459.46 2,459.46 2,459.46 2,459.46 0.0M
2022-07-19 2,418.43 2,418.43 2,418.43 2,418.43 0.0M
2022-07-16 2,429.14 2,429.14 2,429.14 2,429.14 0.0M
2022-07-15 2,398.57 2,398.57 2,398.57 2,398.57 0.0M
2022-07-14 2,399.06 2,399.06 2,399.06 2,399.06 0.0M
2022-07-13 2,407.45 2,407.45 2,407.45 2,407.45 0.0M
2022-07-12 2,423.96 2,423.96 2,423.96 2,423.96 0.0M
2022-07-09 2,440.91 2,440.91 2,440.91 2,440.91 0.0M
2022-07-08 2,436.68 2,436.68 2,436.68 2,436.68 0.0M
2022-07-07 2,417.01 2,417.01 2,417.01 2,417.01 0.0M
2022-07-06 2,407.52 2,407.52 2,407.52 2,407.52 0.0M
2022-07-02 2,404.37 2,404.37 2,404.37 2,404.37 0.0M
2022-07-01 2,383.60 2,383.60 2,383.60 2,383.60 0.0M
2022-06-30 2,399.97 2,399.97 2,399.97 2,399.97 0.0M
2022-06-29 2,402.68 2,402.68 2,402.68 2,402.68 0.0M
2022-06-28 2,435.46 2,435.46 2,435.46 2,435.46 0.0M
2022-06-25 2,433.12 2,433.12 2,433.12 2,433.12 0.0M
2022-06-24 2,384.25 2,384.25 2,384.25 2,384.25 0.0M
2022-06-23 2,374.50 2,374.50 2,374.50 2,374.50 0.0M
2022-06-22 2,373.11 2,373.11 2,373.11 2,373.11 0.0M
2022-06-18 2,333.53 2,333.53 2,333.53 2,333.53 0.0M
2022-06-17 2,329.75 2,329.75 2,329.75 2,329.75 0.0M
2022-06-16 2,381.62 2,381.62 2,381.62 2,381.62 0.0M
2022-06-15 2,353.14 2,353.14 2,353.14 2,353.14 0.0M
2022-06-14 2,358.97 2,358.97 2,358.97 2,358.97 0.0M
2022-06-11 2,423.24 2,423.24 2,423.24 2,423.24 0.0M
2022-06-10 2,464.81 2,464.81 2,464.81 2,464.81 0.0M
2022-06-09 2,500.56 2,500.56 2,500.56 2,500.56 0.0M
2022-06-08 2,512.72 2,512.72 2,512.72 2,512.72 0.0M
2022-06-07 2,498.71 2,498.71 2,498.71 2,498.71 0.0M
2022-06-04 2,496.73 2,496.73 2,496.73 2,496.73 0.0M
2022-06-03 2,516.19 2,516.19 2,516.19 2,516.19 0.0M
2022-06-02 2,490.98 2,490.98 2,490.98 2,490.98 0.0M
2022-06-01 2,500.98 2,500.98 2,500.98 2,500.98 0.0M
2022-05-28 2,511.17 2,511.17 2,511.17 2,511.17 0.0M
2022-05-27 2,470.78 2,470.78 2,470.78 2,470.78 0.0M
2022-05-26 2,442.69 2,442.69 2,442.69 2,442.69 0.0M
2022-05-25 2,432.65 2,432.65 2,432.65 2,432.65 0.0M
2022-05-24 2,443.31 2,443.31 2,443.31 2,443.31 0.0M
2022-05-21 2,413.44 2,413.44 2,413.44 2,413.44 0.0M
2022-05-20 2,413.79 2,413.79 2,413.79 2,413.79 0.0M
2022-05-19 2,414.55 2,414.55 2,414.55 2,414.55 0.0M
2022-05-18 2,483.78 2,483.78 2,483.78 2,483.78 0.0M
2022-05-17 2,451.54 2,451.54 2,451.54 2,451.54 0.0M
2022-05-14 2,452.52 2,452.52 2,452.52 2,452.52 0.0M
2022-05-13 2,416.22 2,416.22 2,416.22 2,416.22 0.0M
2022-05-12 2,422.73 2,422.73 2,422.73 2,422.73 0.0M
2022-05-11 2,440.10 2,440.10 2,440.10 2,440.10 0.0M
2022-05-10 2,440.32 2,440.32 2,440.32 2,440.32 0.0M
2022-05-07 2,481.85 2,481.85 2,481.85 2,481.85 0.0M
2022-05-06 2,496.86 2,496.86 2,496.86 2,496.86 0.0M
2022-05-05 2,549.32 2,549.32 2,549.32 2,549.32 0.0M
2022-05-04 2,507.02 2,507.02 2,507.02 2,507.02 0.0M
2022-05-03 2,494.04 2,494.04 2,494.04 2,494.04 0.0M
2022-04-30 2,490.08 2,490.08 2,490.08 2,490.08 0.0M
2022-04-29 2,533.92 2,533.92 2,533.92 2,533.92 0.0M
2022-04-28 2,509.64 2,509.64 2,509.64 2,509.64 0.0M
2022-04-27 2,494.60 2,494.60 2,494.60 2,494.60 0.0M
2022-04-26 2,546.34 2,546.34 2,546.34 2,546.34 0.0M
2022-04-23 2,531.00 2,531.00 2,531.00 2,531.00 0.0M
2022-04-22 2,580.17 2,580.17 2,580.17 2,580.17 0.0M
2022-04-21 2,607.34 2,607.34 2,607.34 2,607.34 0.0M
2022-04-20 2,595.56 2,595.56 2,595.56 2,595.56 0.0M
2022-04-19 2,583.10 2,583.10 2,583.10 2,583.10 0.0M
2022-04-15 2,576.55 2,576.55 2,576.55 2,576.55 0.0M
2022-04-14 2,594.81 2,594.81 2,594.81 2,594.81 0.0M
2022-04-13 2,578.47 2,578.47 2,578.47 2,578.47 0.0M
2022-04-12 2,582.68 2,582.68 2,582.68 2,582.68 0.0M
2022-04-09 2,608.63 2,608.63 2,608.63 2,608.63 0.0M
2022-04-08 2,612.01 2,612.01 2,612.01 2,612.01 0.0M
2022-04-07 2,604.35 2,604.35 2,604.35 2,604.35 0.0M
2022-04-06 2,619.66 2,619.66 2,619.66 2,619.66 0.0M
2022-04-05 2,637.79 2,637.79 2,637.79 2,637.79 0.0M
2022-04-02 2,622.92 2,622.92 2,622.92 2,622.92 0.0M
2022-04-01 2,625.21 2,625.21 2,625.21 2,625.21 0.0M
2022-03-31 2,642.22 2,642.22 2,642.22 2,642.22 0.0M
2022-03-30 2,648.05 2,648.05 2,648.05 2,648.05 0.0M
2022-03-29 2,633.09 2,633.09 2,633.09 2,633.09 0.0M
2022-03-26 2,621.96 2,621.96 2,621.96 2,621.96 0.0M
2022-03-25 2,614.14 2,614.14 2,614.14 2,614.14 0.0M
2022-03-24 2,592.96 2,592.96 2,592.96 2,592.96 0.0M
2022-03-23 2,610.99 2,610.99 2,610.99 2,610.99 0.0M
2022-03-22 2,595.07 2,595.07 2,595.07 2,595.07 0.0M
2022-03-19 2,593.45 2,593.45 2,593.45 2,593.45 0.0M
2022-03-18 2,570.89 2,570.89 2,570.89 2,570.89 0.0M
2022-03-17 2,553.32 2,553.32 2,553.32 2,553.32 0.0M
2022-03-16 2,514.30 2,514.30 2,514.30 2,514.30 0.0M
2022-03-15 2,485.98 2,485.98 2,485.98 2,485.98 0.0M
2022-03-12 2,494.65 2,494.65 2,494.65 2,494.65 0.0M
2022-03-11 2,515.36 2,515.36 2,515.36 2,515.36 0.0M
2022-03-10 2,518.39 2,518.39 2,518.39 2,518.39 0.0M
2022-03-09 2,475.45 2,475.45 2,475.45 2,475.45 0.0M
2022-03-08 2,486.96 2,486.96 2,486.96 2,486.96 0.0M
2022-03-05 2,535.20 2,535.20 2,535.20 2,535.20 0.0M
2022-03-04 2,551.87 2,551.87 2,551.87 2,551.87 0.0M
2022-03-03 2,555.59 2,555.59 2,555.59 2,555.59 0.0M
2022-03-02 2,530.95 2,530.95 2,530.95 2,530.95 0.0M
2022-03-01 2,553.79 2,553.79 2,553.79 2,553.79 0.0M
2022-02-26 2,559.76 2,559.76 2,559.76 2,559.76 0.0M
2022-02-25 2,519.21 2,519.21 2,519.21 2,519.21 0.0M
2022-02-24 2,503.41 2,503.41 2,503.41 2,503.41 0.0M
2022-02-23 2,538.05 2,538.05 2,538.05 2,538.05 0.0M
2022-02-19 2,548.18 2,548.18 2,548.18 2,548.18 0.0M
2022-02-18 2,556.55 2,556.55 2,556.55 2,556.55 0.0M
2022-02-17 2,588.87 2,588.87 2,588.87 2,588.87 0.0M
2022-02-16 2,584.36 2,584.36 2,584.36 2,584.36 0.0M
2022-02-15 2,562.66 2,562.66 2,562.66 2,562.66 0.0M
2022-02-12 2,567.30 2,567.30 2,567.30 2,567.30 0.0M
2022-02-11 2,594.33 2,594.33 2,594.33 2,594.33 0.0M
2022-02-10 2,621.54 2,621.54 2,621.54 2,621.54 0.0M
2022-02-09 2,601.31 2,601.31 2,601.31 2,601.31 0.0M
2022-02-08 2,589.62 2,589.62 2,589.62 2,589.62 0.0M
2022-02-05 2,589.81 2,589.81 2,589.81 2,589.81 0.0M
2022-02-04 2,592.15 2,592.15 2,592.15 2,592.15 0.0M
2022-02-03 2,607.09 2,607.09 2,607.09 2,607.09 0.0M
2022-02-02 2,607.72 2,607.72 2,607.72 2,607.72 0.0M
2022-02-01 2,589.49 2,589.49 2,589.49 2,589.49 0.0M
2022-01-29 2,561.63 2,561.63 2,561.63 2,561.63 0.0M
2022-01-28 2,531.25 2,531.25 2,531.25 2,531.25 0.0M
2022-01-27 2,531.06 2,531.06 2,531.06 2,531.06 0.0M
2022-01-26 2,532.01 2,532.01 2,532.01 2,532.01 0.0M
2022-01-25 2,555.02 2,555.02 2,555.02 2,555.02 0.0M
2022-01-22 2,549.41 2,549.41 2,549.41 2,549.41 0.0M
2022-01-21 2,577.63 2,577.63 2,577.63 2,577.63 0.0M
2022-01-20 2,596.68 2,596.68 2,596.68 2,596.68 0.0M
2022-01-19 2,608.57 2,608.57 2,608.57 2,608.57 0.0M
2022-01-15 2,633.03 2,633.03 2,633.03 2,633.03 0.0M
2022-01-14 2,629.43 2,629.43 2,629.43 2,629.43 0.0M
2022-01-13 2,648.23 2,648.23 2,648.23 2,648.23 0.0M
2022-01-12 2,642.57 2,642.57 2,642.57 2,642.57 0.0M
2022-01-11 2,631.45 2,631.45 2,631.45 2,631.45 0.0M
2022-01-08 2,631.57 2,631.57 2,631.57 2,631.57 0.0M
2022-01-07 2,634.35 2,634.35 2,634.35 2,634.35 0.0M
2022-01-06 2,636.11 2,636.11 2,636.11 2,636.11 0.0M
2022-01-05 2,655.94 2,655.94 2,655.94 2,655.94 0.0M
2022-01-04 2,656.85 2,656.85 2,656.85 2,656.85 0.0M
2022-01-01 2,652.13 2,652.13 2,652.13 2,652.13 0.0M