CBOE S&P 500 10% Buffered 75 Oct (SP7BF10O)

SP7BF10O
🏛️ 美国 →
3,060.75
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 2,266.30 2,266.30 2,266.30 2,266.30 0.0M
2022-12-30 2,267.97 2,267.97 2,267.97 2,267.97 0.0M
2022-12-29 2,242.79 2,242.79 2,242.79 2,242.79 0.0M
2022-12-28 2,261.70 2,261.70 2,261.70 2,261.70 0.0M
2022-12-24 2,264.20 2,264.20 2,264.20 2,264.20 0.0M
2022-12-23 2,252.94 2,252.94 2,252.94 2,252.94 0.0M
2022-12-22 2,280.25 2,280.25 2,280.25 2,280.25 0.0M
2022-12-21 2,252.65 2,252.65 2,252.65 2,252.65 0.0M
2022-12-20 2,248.61 2,248.61 2,248.61 2,248.61 0.0M
2022-12-17 2,260.18 2,260.18 2,260.18 2,260.18 0.0M
2022-12-16 2,278.79 2,278.79 2,278.79 2,278.79 0.0M
2022-12-15 2,321.79 2,321.79 2,321.79 2,321.79 0.0M
2022-12-14 2,326.15 2,326.15 2,326.15 2,326.15 0.0M
2022-12-13 2,312.54 2,312.54 2,312.54 2,312.54 0.0M
2022-12-10 2,294.16 2,294.16 2,294.16 2,294.16 0.0M
2022-12-09 2,304.27 2,304.27 2,304.27 2,304.27 0.0M
2022-12-08 2,291.51 2,291.51 2,291.51 2,291.51 0.0M
2022-12-07 2,296.33 2,296.33 2,296.33 2,296.33 0.0M
2022-12-06 2,318.43 2,318.43 2,318.43 2,318.43 0.0M
2022-12-03 2,339.04 2,339.04 2,339.04 2,339.04 0.0M
2022-12-02 2,340.40 2,340.40 2,340.40 2,340.40 0.0M
2022-12-01 2,342.12 2,342.12 2,342.12 2,342.12 0.0M
2022-11-30 2,296.27 2,296.27 2,296.27 2,296.27 0.0M
2022-11-29 2,300.06 2,300.06 2,300.06 2,300.06 0.0M
2022-11-26 2,329.57 2,329.57 2,329.57 2,329.57 0.0M
2022-11-24 2,322.54 2,322.54 2,322.54 2,322.54 0.0M
2022-11-23 2,313.12 2,313.12 2,313.12 2,313.12 0.0M
2022-11-22 2,293.00 2,293.00 2,293.00 2,293.00 0.0M
2022-11-19 2,293.79 2,293.79 2,293.79 2,293.79 0.0M
2022-11-18 2,286.04 2,286.04 2,286.04 2,286.04 0.0M
2022-11-17 2,293.04 2,293.04 2,293.04 2,293.04 0.0M
2022-11-16 2,297.44 2,297.44 2,297.44 2,297.44 0.0M
2022-11-15 2,289.69 2,289.69 2,289.69 2,289.69 0.0M
2022-11-12 2,296.89 2,296.89 2,296.89 2,296.89 0.0M
2022-11-11 2,281.72 2,281.72 2,281.72 2,281.72 0.0M
2022-11-10 2,207.03 2,207.03 2,207.03 2,207.03 0.0M
2022-11-09 2,233.20 2,233.20 2,233.20 2,233.20 0.0M
2022-11-08 2,229.60 2,229.60 2,229.60 2,229.60 0.0M
2022-11-05 2,213.40 2,213.40 2,213.40 2,213.40 0.0M
2022-11-04 2,195.84 2,195.84 2,195.84 2,195.84 0.0M
2022-11-03 2,206.54 2,206.54 2,206.54 2,206.54 0.0M
2022-11-02 2,241.53 2,241.53 2,241.53 2,241.53 0.0M
2022-11-01 2,248.79 2,248.79 2,248.79 2,248.79 0.0M
2022-10-29 2,257.83 2,257.83 2,257.83 2,257.83 0.0M
2022-10-28 2,206.77 2,206.77 2,206.77 2,206.77 0.0M
2022-10-27 2,246.41 2,246.41 2,246.41 2,246.41 0.0M
2022-10-26 2,251.08 2,251.08 2,251.08 2,251.08 0.0M
2022-10-25 2,228.76 2,228.76 2,228.76 2,228.76 0.0M
2022-10-22 2,205.65 2,205.65 2,205.65 2,205.65 0.0M
2022-10-21 2,157.79 2,157.79 2,157.79 2,157.79 0.0M
2022-10-20 2,175.52 2,175.52 2,175.52 2,175.52 0.0M
2022-10-19 2,195.60 2,195.60 2,195.60 2,195.60 0.0M
2022-10-18 2,169.43 2,169.43 2,169.43 2,169.43 0.0M
2022-10-15 2,120.19 2,120.19 2,120.19 2,120.19 0.0M
2022-10-14 2,161.26 2,161.26 2,161.26 2,161.26 0.0M
2022-10-13 2,113.84 2,113.84 2,113.84 2,113.84 0.0M
2022-10-12 2,120.91 2,120.91 2,120.91 2,120.91 0.0M
2022-10-11 2,133.62 2,133.62 2,133.62 2,133.62 0.0M
2022-10-08 2,146.39 2,146.39 2,146.39 2,146.39 0.0M
2022-10-07 2,201.02 2,201.02 2,201.02 2,201.02 0.0M
2022-10-06 2,222.97 2,222.97 2,222.97 2,222.97 0.0M
2022-10-05 2,224.25 2,224.25 2,224.25 2,224.25 0.0M
2022-10-04 2,169.07 2,169.07 2,169.07 2,169.07 0.0M
2022-10-01 2,126.21 2,126.21 2,126.21 2,126.21 0.0M
2022-09-30 2,149.62 2,149.62 2,149.62 2,149.62 0.0M
2022-09-29 2,189.28 2,189.28 2,189.28 2,189.28 0.0M
2022-09-28 2,153.03 2,153.03 2,153.03 2,153.03 0.0M
2022-09-27 2,154.50 2,154.50 2,154.50 2,154.50 0.0M
2022-09-24 2,174.98 2,174.98 2,174.98 2,174.98 0.0M
2022-09-23 2,208.15 2,208.15 2,208.15 2,208.15 0.0M
2022-09-22 2,221.72 2,221.72 2,221.72 2,221.72 0.0M
2022-09-21 2,254.79 2,254.79 2,254.79 2,254.79 0.0M
2022-09-20 2,271.71 2,271.71 2,271.71 2,271.71 0.0M
2022-09-17 2,259.48 2,259.48 2,259.48 2,259.48 0.0M
2022-09-16 2,271.64 2,271.64 2,271.64 2,271.64 0.0M
2022-09-15 2,287.00 2,287.00 2,287.00 2,287.00 0.0M
2022-09-14 2,281.78 2,281.78 2,281.78 2,281.78 0.0M
2022-09-13 2,339.14 2,339.14 2,339.14 2,339.14 0.0M
2022-09-10 2,326.48 2,326.48 2,326.48 2,326.48 0.0M
2022-09-09 2,308.11 2,308.11 2,308.11 2,308.11 0.0M
2022-09-08 2,295.60 2,295.60 2,295.60 2,295.60 0.0M
2022-09-07 2,267.30 2,267.30 2,267.30 2,267.30 0.0M
2022-09-03 2,276.02 2,276.02 2,276.02 2,276.02 0.0M
2022-09-02 2,286.24 2,286.24 2,286.24 2,286.24 0.0M
2022-09-01 2,285.72 2,285.72 2,285.72 2,285.72 0.0M
2022-08-31 2,293.74 2,293.74 2,293.74 2,293.74 0.0M
2022-08-30 2,304.95 2,304.95 2,304.95 2,304.95 0.0M
2022-08-27 2,312.18 2,312.18 2,312.18 2,312.18 0.0M
2022-08-26 2,350.66 2,350.66 2,350.66 2,350.66 0.0M
2022-08-25 2,337.35 2,337.35 2,337.35 2,337.35 0.0M
2022-08-24 2,330.65 2,330.65 2,330.65 2,330.65 0.0M
2022-08-23 2,333.80 2,333.80 2,333.80 2,333.80 0.0M
2022-08-20 2,356.34 2,356.34 2,356.34 2,356.34 0.0M
2022-08-19 2,370.95 2,370.95 2,370.95 2,370.95 0.0M
2022-08-18 2,368.97 2,368.97 2,368.97 2,368.97 0.0M
2022-08-17 2,375.22 2,375.22 2,375.22 2,375.22 0.0M
2022-08-16 2,373.66 2,373.66 2,373.66 2,373.66 0.0M
2022-08-13 2,369.79 2,369.79 2,369.79 2,369.79 0.0M
2022-08-12 2,352.92 2,352.92 2,352.92 2,352.92 0.0M
2022-08-11 2,352.06 2,352.06 2,352.06 2,352.06 0.0M
2022-08-10 2,328.42 2,328.42 2,328.42 2,328.42 0.0M
2022-08-09 2,333.45 2,333.45 2,333.45 2,333.45 0.0M
2022-08-06 2,332.10 2,332.10 2,332.10 2,332.10 0.0M
2022-08-05 2,335.00 2,335.00 2,335.00 2,335.00 0.0M
2022-08-04 2,334.54 2,334.54 2,334.54 2,334.54 0.0M
2022-08-03 2,313.97 2,313.97 2,313.97 2,313.97 0.0M
2022-08-02 2,325.09 2,325.09 2,325.09 2,325.09 0.0M
2022-07-30 2,329.28 2,329.28 2,329.28 2,329.28 0.0M
2022-07-29 2,314.67 2,314.67 2,314.67 2,314.67 0.0M
2022-07-28 2,293.27 2,293.27 2,293.27 2,293.27 0.0M
2022-07-27 2,263.91 2,263.91 2,263.91 2,263.91 0.0M
2022-07-26 2,278.61 2,278.61 2,278.61 2,278.61 0.0M
2022-07-23 2,274.20 2,274.20 2,274.20 2,274.20 0.0M
2022-07-22 2,282.32 2,282.32 2,282.32 2,282.32 0.0M
2022-07-21 2,270.85 2,270.85 2,270.85 2,270.85 0.0M
2022-07-20 2,264.89 2,264.89 2,264.89 2,264.89 0.0M
2022-07-19 2,227.00 2,227.00 2,227.00 2,227.00 0.0M
2022-07-16 2,236.99 2,236.99 2,236.99 2,236.99 0.0M
2022-07-15 2,208.76 2,208.76 2,208.76 2,208.76 0.0M
2022-07-14 2,209.24 2,209.24 2,209.24 2,209.24 0.0M
2022-07-13 2,217.02 2,217.02 2,217.02 2,217.02 0.0M
2022-07-12 2,232.32 2,232.32 2,232.32 2,232.32 0.0M
2022-07-09 2,248.08 2,248.08 2,248.08 2,248.08 0.0M
2022-07-08 2,244.20 2,244.20 2,244.20 2,244.20 0.0M
2022-07-07 2,226.05 2,226.05 2,226.05 2,226.05 0.0M
2022-07-06 2,217.31 2,217.31 2,217.31 2,217.31 0.0M
2022-07-02 2,214.51 2,214.51 2,214.51 2,214.51 0.0M
2022-07-01 2,195.35 2,195.35 2,195.35 2,195.35 0.0M
2022-06-30 2,210.51 2,210.51 2,210.51 2,210.51 0.0M
2022-06-29 2,213.05 2,213.05 2,213.05 2,213.05 0.0M
2022-06-28 2,243.38 2,243.38 2,243.38 2,243.38 0.0M
2022-06-25 2,241.30 2,241.30 2,241.30 2,241.30 0.0M
2022-06-24 2,196.16 2,196.16 2,196.16 2,196.16 0.0M
2022-06-23 2,187.18 2,187.18 2,187.18 2,187.18 0.0M
2022-06-22 2,185.93 2,185.93 2,185.93 2,185.93 0.0M
2022-06-18 2,149.46 2,149.46 2,149.46 2,149.46 0.0M
2022-06-17 2,145.99 2,145.99 2,145.99 2,145.99 0.0M
2022-06-16 2,193.97 2,193.97 2,193.97 2,193.97 0.0M
2022-06-15 2,167.67 2,167.67 2,167.67 2,167.67 0.0M
2022-06-14 2,173.09 2,173.09 2,173.09 2,173.09 0.0M
2022-06-11 2,232.59 2,232.59 2,232.59 2,232.59 0.0M
2022-06-10 2,271.05 2,271.05 2,271.05 2,271.05 0.0M
2022-06-09 2,304.12 2,304.12 2,304.12 2,304.12 0.0M
2022-06-08 2,315.40 2,315.40 2,315.40 2,315.40 0.0M
2022-06-07 2,302.48 2,302.48 2,302.48 2,302.48 0.0M
2022-06-04 2,300.75 2,300.75 2,300.75 2,300.75 0.0M
2022-06-03 2,318.77 2,318.77 2,318.77 2,318.77 0.0M
2022-06-02 2,295.49 2,295.49 2,295.49 2,295.49 0.0M
2022-06-01 2,304.77 2,304.77 2,304.77 2,304.77 0.0M
2022-05-28 2,314.32 2,314.32 2,314.32 2,314.32 0.0M
2022-05-27 2,277.01 2,277.01 2,277.01 2,277.01 0.0M
2022-05-26 2,251.07 2,251.07 2,251.07 2,251.07 0.0M
2022-05-25 2,241.82 2,241.82 2,241.82 2,241.82 0.0M
2022-05-24 2,251.71 2,251.71 2,251.71 2,251.71 0.0M
2022-05-21 2,224.19 2,224.19 2,224.19 2,224.19 0.0M
2022-05-20 2,224.55 2,224.55 2,224.55 2,224.55 0.0M
2022-05-19 2,225.27 2,225.27 2,225.27 2,225.27 0.0M
2022-05-18 2,289.30 2,289.30 2,289.30 2,289.30 0.0M
2022-05-17 2,259.53 2,259.53 2,259.53 2,259.53 0.0M
2022-05-14 2,260.53 2,260.53 2,260.53 2,260.53 0.0M
2022-05-13 2,227.00 2,227.00 2,227.00 2,227.00 0.0M
2022-05-12 2,233.05 2,233.05 2,233.05 2,233.05 0.0M
2022-05-11 2,249.14 2,249.14 2,249.14 2,249.14 0.0M
2022-05-10 2,249.37 2,249.37 2,249.37 2,249.37 0.0M
2022-05-07 2,287.86 2,287.86 2,287.86 2,287.86 0.0M
2022-05-06 2,301.76 2,301.76 2,301.76 2,301.76 0.0M
2022-05-05 2,350.29 2,350.29 2,350.29 2,350.29 0.0M
2022-05-04 2,311.22 2,311.22 2,311.22 2,311.22 0.0M
2022-05-03 2,299.26 2,299.26 2,299.26 2,299.26 0.0M
2022-04-30 2,295.69 2,295.69 2,295.69 2,295.69 0.0M
2022-04-29 2,336.25 2,336.25 2,336.25 2,336.25 0.0M
2022-04-28 2,313.83 2,313.83 2,313.83 2,313.83 0.0M
2022-04-27 2,299.96 2,299.96 2,299.96 2,299.96 0.0M
2022-04-26 2,347.82 2,347.82 2,347.82 2,347.82 0.0M
2022-04-23 2,333.73 2,333.73 2,333.73 2,333.73 0.0M
2022-04-22 2,379.22 2,379.22 2,379.22 2,379.22 0.0M
2022-04-21 2,404.37 2,404.37 2,404.37 2,404.37 0.0M
2022-04-20 2,393.51 2,393.51 2,393.51 2,393.51 0.0M
2022-04-19 2,382.03 2,382.03 2,382.03 2,382.03 0.0M
2022-04-15 2,376.10 2,376.10 2,376.10 2,376.10 0.0M
2022-04-14 2,393.01 2,393.01 2,393.01 2,393.01 0.0M
2022-04-13 2,377.94 2,377.94 2,377.94 2,377.94 0.0M
2022-04-12 2,381.87 2,381.87 2,381.87 2,381.87 0.0M
2022-04-09 2,405.96 2,405.96 2,405.96 2,405.96 0.0M
2022-04-08 2,409.11 2,409.11 2,409.11 2,409.11 0.0M
2022-04-07 2,402.06 2,402.06 2,402.06 2,402.06 0.0M
2022-04-06 2,416.25 2,416.25 2,416.25 2,416.25 0.0M
2022-04-05 2,433.04 2,433.04 2,433.04 2,433.04 0.0M
2022-04-02 2,419.40 2,419.40 2,419.40 2,419.40 0.0M
2022-04-01 2,421.55 2,421.55 2,421.55 2,421.55 0.0M
2022-03-31 2,437.30 2,437.30 2,437.30 2,437.30 0.0M
2022-03-30 2,442.72 2,442.72 2,442.72 2,442.72 0.0M
2022-03-29 2,428.93 2,428.93 2,428.93 2,428.93 0.0M
2022-03-26 2,418.74 2,418.74 2,418.74 2,418.74 0.0M
2022-03-25 2,411.55 2,411.55 2,411.55 2,411.55 0.0M
2022-03-24 2,391.99 2,391.99 2,391.99 2,391.99 0.0M
2022-03-23 2,408.70 2,408.70 2,408.70 2,408.70 0.0M
2022-03-22 2,394.01 2,394.01 2,394.01 2,394.01 0.0M
2022-03-19 2,392.62 2,392.62 2,392.62 2,392.62 0.0M
2022-03-18 2,371.79 2,371.79 2,371.79 2,371.79 0.0M
2022-03-17 2,355.59 2,355.59 2,355.59 2,355.59 0.0M
2022-03-16 2,319.55 2,319.55 2,319.55 2,319.55 0.0M
2022-03-15 2,293.40 2,293.40 2,293.40 2,293.40 0.0M
2022-03-12 2,301.51 2,301.51 2,301.51 2,301.51 0.0M
2022-03-11 2,320.68 2,320.68 2,320.68 2,320.68 0.0M
2022-03-10 2,323.52 2,323.52 2,323.52 2,323.52 0.0M
2022-03-09 2,283.85 2,283.85 2,283.85 2,283.85 0.0M
2022-03-08 2,294.53 2,294.53 2,294.53 2,294.53 0.0M
2022-03-05 2,339.21 2,339.21 2,339.21 2,339.21 0.0M
2022-03-04 2,354.66 2,354.66 2,354.66 2,354.66 0.0M
2022-03-03 2,358.13 2,358.13 2,358.13 2,358.13 0.0M
2022-03-02 2,335.38 2,335.38 2,335.38 2,335.38 0.0M
2022-03-01 2,356.53 2,356.53 2,356.53 2,356.53 0.0M
2022-02-26 2,362.14 2,362.14 2,362.14 2,362.14 0.0M
2022-02-25 2,324.69 2,324.69 2,324.69 2,324.69 0.0M
2022-02-24 2,310.12 2,310.12 2,310.12 2,310.12 0.0M
2022-02-23 2,342.17 2,342.17 2,342.17 2,342.17 0.0M
2022-02-19 2,351.66 2,351.66 2,351.66 2,351.66 0.0M
2022-02-18 2,359.44 2,359.44 2,359.44 2,359.44 0.0M
2022-02-17 2,389.34 2,389.34 2,389.34 2,389.34 0.0M
2022-02-16 2,385.20 2,385.20 2,385.20 2,385.20 0.0M
2022-02-15 2,365.18 2,365.18 2,365.18 2,365.18 0.0M
2022-02-12 2,369.56 2,369.56 2,369.56 2,369.56 0.0M
2022-02-11 2,394.59 2,394.59 2,394.59 2,394.59 0.0M
2022-02-10 2,419.77 2,419.77 2,419.77 2,419.77 0.0M
2022-02-09 2,401.10 2,401.10 2,401.10 2,401.10 0.0M
2022-02-08 2,390.33 2,390.33 2,390.33 2,390.33 0.0M
2022-02-05 2,390.60 2,390.60 2,390.60 2,390.60 0.0M
2022-02-04 2,392.80 2,392.80 2,392.80 2,392.80 0.0M
2022-02-03 2,406.65 2,406.65 2,406.65 2,406.65 0.0M
2022-02-02 2,407.26 2,407.26 2,407.26 2,407.26 0.0M
2022-02-01 2,390.44 2,390.44 2,390.44 2,390.44 0.0M
2022-01-29 2,364.78 2,364.78 2,364.78 2,364.78 0.0M
2022-01-28 2,336.73 2,336.73 2,336.73 2,336.73 0.0M
2022-01-27 2,336.59 2,336.59 2,336.59 2,336.59 0.0M
2022-01-26 2,337.50 2,337.50 2,337.50 2,337.50 0.0M
2022-01-25 2,358.80 2,358.80 2,358.80 2,358.80 0.0M
2022-01-22 2,353.72 2,353.72 2,353.72 2,353.72 0.0M
2022-01-21 2,379.83 2,379.83 2,379.83 2,379.83 0.0M
2022-01-20 2,397.47 2,397.47 2,397.47 2,397.47 0.0M
2022-01-19 2,408.50 2,408.50 2,408.50 2,408.50 0.0M
2022-01-15 2,431.24 2,431.24 2,431.24 2,431.24 0.0M
2022-01-14 2,427.95 2,427.95 2,427.95 2,427.95 0.0M
2022-01-13 2,445.36 2,445.36 2,445.36 2,445.36 0.0M
2022-01-12 2,440.16 2,440.16 2,440.16 2,440.16 0.0M
2022-01-11 2,429.91 2,429.91 2,429.91 2,429.91 0.0M
2022-01-08 2,430.12 2,430.12 2,430.12 2,430.12 0.0M
2022-01-07 2,432.72 2,432.72 2,432.72 2,432.72 0.0M
2022-01-06 2,434.38 2,434.38 2,434.38 2,434.38 0.0M
2022-01-05 2,452.75 2,452.75 2,452.75 2,452.75 0.0M
2022-01-04 2,453.63 2,453.63 2,453.63 2,453.63 0.0M
2022-01-01 2,449.37 2,449.37 2,449.37 2,449.37 0.0M