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

SP7BF10O
🏛️ 美国 →
3,063.89
最后更新: 2025-09-30
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
2025-09-30 3,060.59 3,063.92 3,059.15 3,063.89 0.0M
2025-09-29 3,061.25 3,062.32 3,059.00 3,060.75 0.0M
2025-09-26 3,052.21 3,057.69 3,050.16 3,057.54 0.0M
2025-09-25 3,047.49 3,051.53 3,043.55 3,049.76 0.0M
2025-09-24 3,055.34 3,055.43 3,049.54 3,052.36 0.0M
2025-09-22 3,053.86 3,057.51 3,053.34 3,057.21 0.0M
2025-09-20 3,052.62 3,052.89 3,051.58 3,051.71 0.0M
2025-09-19 3,052.62 3,053.90 3,049.61 3,053.66 0.0M
2025-09-18 3,045.15 3,047.47 3,037.41 3,045.07 0.0M
2025-09-17 3,046.82 3,046.82 3,043.38 3,043.77 0.0M
2025-09-16 3,046.11 3,046.78 3,044.06 3,045.73 0.0M
2025-09-13 3,041.57 3,043.75 3,040.75 3,041.72 0.0M
2025-09-12 3,037.32 3,041.94 3,036.12 3,041.51 0.0M
2025-09-11 3,034.21 3,036.93 3,030.58 3,033.25 0.0M
2025-09-10 3,027.21 3,030.72 3,023.92 3,029.66 0.0M
2025-09-09 3,025.75 3,028.83 3,024.23 3,026.49 0.0M
2025-09-07 3,029.92 3,022.53 3,022.53 3,022.53 0.0M
2025-09-06 3,029.92 3,030.79 3,013.38 3,022.53 0.0M
2025-09-05 3,016.09 3,024.91 3,014.29 3,024.90 0.0M
2025-09-04 3,011.40 3,014.65 3,006.91 3,014.13 0.0M
2025-09-03 2,994.31 3,005.88 2,991.28 3,005.76 0.0M
2025-08-30 3,019.10 3,019.51 3,010.14 3,014.35 0.0M
2025-08-29 3,020.27 3,022.52 3,015.10 3,021.37 0.0M
2025-08-28 3,012.76 3,018.12 3,012.76 3,017.06 0.0M
2025-08-27 3,007.40 3,015.00 3,006.77 3,014.73 0.0M
2025-08-26 3,011.04 3,014.41 3,008.39 3,008.46 0.0M
2025-08-23 2,993.82 3,014.54 2,993.82 3,012.90 0.0M
2025-08-22 2,989.34 2,995.45 2,985.19 2,989.94 0.0M
2025-08-21 2,997.65 2,997.95 2,983.11 2,995.88 0.0M
2025-08-20 3,006.08 3,008.15 2,996.44 2,999.37 0.0M
2025-08-19 3,004.57 3,006.97 3,003.42 3,006.01 0.0M
2025-08-16 3,008.77 3,009.02 3,002.83 3,004.12 0.0M
2025-08-15 3,002.72 3,008.20 3,001.95 3,007.28 0.0M
2025-08-14 3,006.61 3,008.56 3,002.66 3,006.92 0.0M
2025-08-13 2,993.96 3,002.78 2,990.11 3,002.78 0.0M
2025-08-12 2,990.48 2,994.13 2,984.32 2,986.78 0.0M
2025-08-09 2,983.13 2,990.54 2,981.74 2,989.42 0.0M
2025-08-08 2,985.45 2,987.86 2,968.98 2,977.04 0.0M
2025-08-07 2,967.11 2,979.50 2,966.37 2,977.62 0.0M
2025-08-06 2,974.08 2,977.09 2,962.50 2,965.40 0.0M
2025-08-05 2,960.47 2,973.27 2,960.47 2,973.08 0.0M
2025-08-02 2,956.90 2,957.25 2,940.00 2,947.00 0.0M
2025-08-01 2,988.83 2,991.58 2,971.47 2,974.90 0.0M
2025-07-31 2,981.26 2,986.30 2,972.40 2,979.87 0.0M
2025-07-30 2,988.80 2,988.80 2,978.99 2,980.68 0.0M
2025-07-29 2,985.24 2,985.60 2,981.10 2,984.47 0.0M
2025-07-26 2,977.98 2,983.52 2,977.33 2,982.23 0.0M
2025-07-25 2,977.48 2,979.63 2,975.16 2,975.85 0.0M
2025-07-24 2,966.53 2,974.17 2,964.29 2,973.94 0.0M
2025-07-23 2,959.75 2,963.54 2,954.00 2,961.86 0.0M
2025-07-22 2,961.38 2,967.19 2,959.53 2,960.30 0.0M
2025-07-19 2,959.87 2,960.68 2,954.09 2,957.28 0.0M
2025-07-18 2,947.86 2,958.00 2,947.69 2,956.48 0.0M
2025-07-17 2,946.57 2,948.56 2,929.46 2,947.29 0.0M
2025-07-16 2,955.57 2,955.68 2,941.71 2,941.82 0.0M
2025-07-15 2,943.59 2,949.08 2,940.29 2,947.88 0.0M
2025-07-12 2,943.28 2,948.18 2,939.18 2,945.13 0.0M
2025-07-11 2,946.11 2,952.21 2,942.84 2,950.15 0.0M
2025-07-10 2,942.82 2,946.61 2,937.24 2,944.99 0.0M
2025-07-09 2,936.29 2,939.49 2,933.10 2,935.33 0.0M
2025-07-08 2,941.98 2,941.98 2,926.86 2,934.61 0.0M
2025-07-04 2,940.67 2,947.10 2,940.60 2,945.75 0.0M
2025-07-03 2,926.15 2,933.75 2,924.14 2,933.57 0.0M
2025-07-02 2,923.41 2,930.02 2,921.08 2,926.68 0.0M
2025-07-01 2,925.06 2,930.53 2,920.38 2,927.34 0.0M
2025-06-28 2,915.59 2,922.82 2,908.51 2,919.77 0.0M
2025-06-27 2,904.55 2,913.46 2,902.31 2,911.62 0.0M
2025-06-26 2,901.35 2,901.96 2,894.02 2,897.93 0.0M
2025-06-25 2,889.16 2,899.97 2,887.20 2,896.93 0.0M
2025-06-24 2,858.19 2,878.05 2,850.45 2,876.72 0.0M
2025-06-21 2,871.31 2,874.36 2,853.72 2,858.34 0.0M
2025-06-19 2,862.94 2,873.28 2,860.05 2,862.27 0.0M
2025-06-18 2,870.69 2,873.79 2,859.32 2,861.30 0.0M
2025-06-17 2,871.37 2,881.93 2,871.37 2,876.65 0.0M
2025-06-14 2,865.95 2,874.02 2,853.53 2,858.28 0.0M
2025-06-13 2,869.59 2,879.48 2,867.47 2,879.21 0.0M
2025-06-12 2,880.48 2,883.50 2,866.49 2,873.09 0.0M
2025-06-11 2,870.89 2,878.74 2,866.92 2,877.45 0.0M
2025-06-10 2,868.41 2,872.72 2,864.58 2,867.33 0.0M
2025-06-07 2,864.71 2,870.96 2,860.06 2,865.77 0.0M
2025-06-06 2,861.81 2,865.74 2,842.21 2,847.25 0.0M
2025-06-05 2,859.61 2,862.31 2,855.15 2,856.38 0.0M
2025-06-04 2,847.73 2,859.34 2,844.41 2,856.41 0.0M
2025-06-03 2,833.54 2,846.61 2,823.26 2,846.15 0.0M
2025-05-31 2,831.63 2,840.98 2,816.71 2,837.50 0.0M
2025-05-30 2,844.48 2,844.48 2,825.47 2,836.97 0.0M
2025-05-29 2,842.07 2,844.79 2,828.12 2,830.07 0.0M
2025-05-28 2,824.50 2,840.15 2,819.37 2,839.29 0.0M
2025-05-24 2,791.49 2,810.24 2,791.49 2,801.75 0.0M
2025-05-23 2,812.15 2,824.95 2,808.47 2,813.38 0.0M
2025-05-22 2,832.71 2,843.75 2,810.38 2,814.22 0.0M
2025-05-21 2,845.68 2,846.69 2,834.58 2,843.83 0.0M
2025-05-20 2,830.87 2,851.01 2,830.11 2,850.11 0.0M
2025-05-17 2,838.28 2,848.33 2,833.89 2,848.22 0.0M
2025-05-16 2,820.82 2,837.70 2,819.82 2,835.30 0.0M
2025-05-15 2,830.82 2,832.46 2,822.05 2,826.95 0.0M
2025-05-14 2,815.68 2,832.94 2,815.46 2,826.85 0.0M
2025-05-13 2,805.82 2,814.47 2,796.15 2,814.14 0.0M
2025-05-10 2,764.11 2,765.50 2,750.77 2,755.60 0.0M
2025-05-09 2,758.07 2,773.26 2,746.78 2,756.38 0.0M
2025-05-08 2,738.94 2,751.60 2,727.43 2,744.76 0.0M
2025-05-07 2,733.32 2,749.97 2,729.87 2,735.44 0.0M
2025-05-06 2,749.11 2,761.19 2,745.38 2,750.22 0.0M
2025-05-03 2,752.90 2,765.67 2,747.15 2,761.27 0.0M
2025-05-02 2,740.93 2,751.36 2,732.37 2,733.11 0.0M
2025-05-01 2,694.62 2,727.46 2,679.94 2,723.31 0.0M
2025-04-30 2,705.68 2,725.30 2,705.53 2,720.85 0.0M
2025-04-29 2,715.63 2,720.41 2,692.34 2,711.60 0.0M
2025-04-26 2,698.27 2,711.85 2,688.55 2,711.02 0.0M
2025-04-25 2,663.77 2,698.81 2,662.42 2,697.53 0.0M
2025-04-24 2,677.25 2,692.10 2,656.09 2,661.62 0.0M
2025-04-23 2,608.74 2,641.28 2,608.74 2,634.29 0.0M
2025-04-22 2,614.66 2,614.66 2,571.95 2,590.57 0.0M
2025-04-18 2,633.77 2,645.46 2,621.01 2,631.31 0.0M
2025-04-17 2,647.41 2,657.17 2,608.07 2,626.26 0.0M
2025-04-16 2,671.43 2,684.08 2,663.45 2,666.57 0.0M
2025-04-15 2,682.63 2,684.53 2,650.59 2,668.99 0.0M
2025-04-12 2,614.09 2,655.51 2,601.11 2,649.39 0.0M
2025-04-11 2,644.01 2,647.49 2,562.00 2,618.41 0.0M
2025-04-10 2,514.48 2,691.89 2,507.93 2,683.82 0.0M
2025-04-09 2,612.86 2,623.69 2,494.49 2,523.52 0.0M
2025-04-08 2,494.66 2,614.87 2,470.57 2,551.54 0.0M
2025-04-05 2,619.83 2,621.00 2,555.22 2,555.50 0.0M
2025-04-04 2,696.75 2,699.97 2,664.88 2,666.02 0.0M
2025-04-03 2,725.63 2,765.32 2,725.37 2,756.16 0.0M
2025-04-02 2,731.74 2,750.69 2,720.55 2,744.75 0.0M
2025-04-01 2,708.93 2,743.08 2,698.27 2,737.27 0.0M
2025-03-29 2,759.61 2,762.48 2,725.87 2,728.01 0.0M
2025-03-28 2,765.11 2,776.45 2,757.28 2,764.47 0.0M
2025-03-27 2,789.40 2,792.12 2,764.24 2,769.88 0.0M
2025-03-26 2,790.80 2,793.20 2,785.10 2,789.95 0.0M
2025-03-25 2,774.65 2,789.25 2,774.39 2,786.60 0.0M
2025-03-22 2,741.15 2,756.67 2,735.56 2,755.88 0.0M
2025-03-21 2,744.61 2,768.85 2,744.35 2,753.63 0.0M
2025-03-20 2,745.53 2,770.24 2,741.54 2,757.44 0.0M
2025-03-19 2,749.39 2,750.50 2,733.10 2,739.08 0.0M
2025-03-18 2,743.46 2,765.94 2,743.46 2,757.35 0.0M
2025-03-15 2,723.97 2,746.73 2,722.18 2,744.63 0.0M
2025-03-14 2,726.38 2,731.20 2,700.77 2,707.23 0.0M
2025-03-13 2,738.22 2,742.76 2,712.14 2,730.53 0.0M
2025-03-12 2,729.68 2,739.62 2,705.19 2,719.69 0.0M
2025-03-11 2,755.78 2,759.82 2,716.37 2,732.68 0.0M
2025-03-08 2,766.73 2,783.98 2,747.87 2,780.47 0.0M
2025-03-07 2,778.23 2,791.30 2,760.78 2,769.66 0.0M
2025-03-06 2,783.40 2,806.37 2,771.13 2,801.03 0.0M
2025-03-05 2,787.04 2,807.69 2,765.50 2,781.78 0.0M
2025-03-04 2,835.48 2,839.71 2,789.65 2,801.89 0.0M
2025-03-01 2,805.02 2,832.39 2,798.13 2,830.76 0.0M
2025-02-28 2,840.55 2,842.44 2,805.06 2,805.23 0.0M
2025-02-27 2,834.33 2,845.82 2,824.59 2,831.89 0.0M
2025-02-26 2,838.03 2,839.94 2,817.31 2,831.39 0.0M
2025-02-25 2,851.13 2,853.26 2,835.08 2,837.78 0.0M
2025-02-22 2,868.46 2,869.31 2,842.73 2,844.95 0.0M
2025-02-21 2,872.23 2,872.23 2,860.88 2,869.89 0.0M
2025-02-20 2,868.35 2,875.80 2,867.19 2,875.12 0.0M
2025-02-19 2,869.63 2,871.57 2,864.55 2,871.52 0.0M
2025-02-15 2,868.76 2,870.11 2,865.59 2,867.21 0.0M
2025-02-14 2,856.04 2,867.43 2,852.76 2,867.02 0.0M
2025-02-13 2,841.58 2,855.81 2,840.68 2,853.01 0.0M
2025-02-12 2,851.59 2,858.24 2,850.90 2,856.02 0.0M
2025-02-11 2,853.31 2,857.30 2,850.47 2,855.36 0.0M
2025-02-08 2,860.17 2,862.84 2,843.53 2,845.49 0.0M
2025-02-07 2,856.19 2,858.33 2,849.39 2,857.97 0.0M
2025-02-06 2,843.87 2,853.00 2,838.49 2,852.83 0.0M
2025-02-05 2,835.54 2,847.64 2,834.73 2,846.51 0.0M
2025-02-04 2,821.33 2,841.81 2,815.34 2,834.73 0.0M
2025-02-01 2,858.97 2,863.43 2,842.76 2,845.87 0.0M
2025-01-31 2,850.22 2,856.54 2,842.63 2,852.27 0.0M
2025-01-30 2,848.49 2,850.17 2,838.83 2,845.19 0.0M
2025-01-29 2,841.33 2,852.64 2,832.98 2,850.91 0.0M
2025-01-28 2,826.95 2,838.34 2,826.95 2,837.93 0.0M
2025-01-25 2,861.83 2,863.13 2,855.47 2,858.12 0.0M
2025-01-24 2,852.08 2,861.24 2,852.08 2,861.12 0.0M
2025-01-23 2,852.61 2,857.06 2,852.44 2,853.83 0.0M
2025-01-22 2,840.37 2,847.02 2,836.04 2,846.44 0.0M
2025-01-18 2,832.26 2,836.91 2,828.81 2,832.55 0.0M
2025-01-17 2,823.45 2,825.50 2,816.48 2,817.88 0.0M
2025-01-16 2,814.36 2,823.87 2,811.61 2,821.16 0.0M
2025-01-15 2,796.02 2,799.38 2,780.50 2,792.61 0.0M
2025-01-14 2,771.56 2,790.73 2,770.76 2,789.95 0.0M
2025-01-11 2,798.76 2,799.30 2,780.50 2,785.86 0.0M
2025-01-09 2,806.58 2,813.41 2,797.82 2,810.01 0.0M
2025-01-08 2,831.75 2,832.16 2,802.72 2,808.63 0.0M
2025-01-07 2,829.52 2,836.40 2,821.33 2,825.60 0.0M
2025-01-04 2,806.06 2,819.05 2,802.92 2,817.59 0.0M
2025-01-03 2,809.26 2,814.05 2,784.51 2,796.32 0.0M
2025-01-01 2,810.69 2,812.29 2,796.10 2,800.42 0.0M