CBOE S&P 500 10% Buffered Oct (SPBUF10O)

SPBUF10O
🏛️ 美国 →
3,214.87
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 2,548.39 2,548.39 2,548.39 2,548.39 0.0M
2021-12-30 2,550.11 2,550.11 2,550.11 2,550.11 0.0M
2021-12-29 2,548.78 2,548.78 2,548.78 2,548.78 0.0M
2021-12-28 2,547.08 2,547.08 2,547.08 2,547.08 0.0M
2021-12-24 2,532.72 2,532.72 2,532.72 2,532.72 0.0M
2021-12-23 2,526.22 2,526.22 2,526.22 2,526.22 0.0M
2021-12-22 2,511.97 2,511.97 2,511.97 2,511.97 0.0M
2021-12-21 2,494.61 2,494.61 2,494.61 2,494.61 0.0M
2021-12-18 2,504.46 2,504.46 2,504.46 2,504.46 0.0M
2021-12-17 2,517.47 2,517.47 2,517.47 2,517.47 0.0M
2021-12-16 2,527.49 2,527.49 2,527.49 2,527.49 0.0M
2021-12-15 2,506.11 2,506.11 2,506.11 2,506.11 0.0M
2021-12-14 2,516.46 2,516.46 2,516.46 2,516.46 0.0M
2021-12-11 2,527.50 2,527.50 2,527.50 2,527.50 0.0M
2021-12-10 2,514.93 2,514.93 2,514.93 2,514.93 0.0M
2021-12-09 2,523.86 2,523.86 2,523.86 2,523.86 0.0M
2021-12-08 2,520.52 2,520.52 2,520.52 2,520.52 0.0M
2021-12-07 2,489.88 2,489.88 2,489.88 2,489.88 0.0M
2021-12-04 2,468.92 2,468.92 2,468.92 2,468.92 0.0M
2021-12-03 2,483.33 2,483.33 2,483.33 2,483.33 0.0M
2021-12-02 2,467.57 2,467.57 2,467.57 2,467.57 0.0M
2021-12-01 2,488.66 2,488.66 2,488.66 2,488.66 0.0M
2021-11-30 2,509.67 2,509.67 2,509.67 2,509.67 0.0M
2021-11-27 2,484.03 2,484.03 2,484.03 2,484.03 0.0M
2021-11-25 2,524.30 2,524.30 2,524.30 2,524.30 0.0M
2021-11-24 2,518.20 2,518.20 2,518.20 2,518.20 0.0M
2021-11-23 2,518.88 2,518.88 2,518.88 2,518.88 0.0M
2021-11-20 2,522.50 2,522.50 2,522.50 2,522.50 0.0M
2021-11-19 2,522.49 2,522.49 2,522.49 2,522.49 0.0M
2021-11-18 2,520.23 2,520.23 2,520.23 2,520.23 0.0M
2021-11-17 2,525.88 2,525.88 2,525.88 2,525.88 0.0M
2021-11-16 2,523.83 2,523.83 2,523.83 2,523.83 0.0M
2021-11-13 2,523.52 2,523.52 2,523.52 2,523.52 0.0M
2021-11-12 2,514.43 2,514.43 2,514.43 2,514.43 0.0M
2021-11-11 2,512.11 2,512.11 2,512.11 2,512.11 0.0M
2021-11-10 2,519.63 2,519.63 2,519.63 2,519.63 0.0M
2021-11-09 2,523.75 2,523.75 2,523.75 2,523.75 0.0M
2021-11-06 2,522.04 2,522.04 2,522.04 2,522.04 0.0M
2021-11-05 2,521.83 2,521.83 2,521.83 2,521.83 0.0M
2021-11-04 2,518.23 2,518.23 2,518.23 2,518.23 0.0M
2021-11-03 2,510.06 2,510.06 2,510.06 2,510.06 0.0M
2021-11-02 2,505.84 2,505.84 2,505.84 2,505.84 0.0M
2021-10-30 2,504.11 2,504.11 2,504.11 2,504.11 0.0M
2021-10-29 2,499.18 2,499.18 2,499.18 2,499.18 0.0M
2021-10-28 2,489.47 2,489.47 2,489.47 2,489.47 0.0M
2021-10-27 2,512.08 2,512.08 2,512.08 2,512.08 0.0M
2021-10-26 2,511.97 2,511.97 2,511.97 2,511.97 0.0M
2021-10-23 2,512.17 2,512.17 2,512.17 2,512.17 0.0M
2021-10-22 2,512.20 2,512.20 2,512.20 2,512.20 0.0M
2021-10-21 2,512.16 2,512.16 2,512.16 2,512.16 0.0M
2021-10-20 2,512.20 2,512.20 2,512.20 2,512.20 0.0M
2021-10-19 2,512.09 2,512.09 2,512.09 2,512.09 0.0M
2021-10-16 2,512.01 2,512.01 2,512.01 2,512.01 0.0M
2021-10-15 2,511.95 2,511.95 2,511.95 2,511.95 0.0M
2021-10-14 2,511.87 2,511.87 2,511.87 2,511.87 0.0M
2021-10-13 2,512.05 2,512.05 2,512.05 2,512.05 0.0M
2021-10-12 2,511.25 2,511.25 2,511.25 2,511.25 0.0M
2021-10-09 2,511.92 2,511.92 2,511.92 2,511.92 0.0M
2021-10-08 2,511.33 2,511.33 2,511.33 2,511.33 0.0M
2021-10-07 2,510.72 2,510.72 2,510.72 2,510.72 0.0M
2021-10-06 2,509.90 2,509.90 2,509.90 2,509.90 0.0M
2021-10-05 2,508.61 2,508.61 2,508.61 2,508.61 0.0M
2021-10-02 2,509.63 2,509.63 2,509.63 2,509.63 0.0M
2021-10-01 2,506.90 2,506.90 2,506.90 2,506.90 0.0M
2021-09-30 2,507.51 2,507.51 2,507.51 2,507.51 0.0M
2021-09-29 2,506.41 2,506.41 2,506.41 2,506.41 0.0M
2021-09-28 2,509.49 2,509.49 2,509.49 2,509.49 0.0M
2021-09-25 2,509.63 2,509.63 2,509.63 2,509.63 0.0M
2021-09-24 2,508.84 2,508.84 2,508.84 2,508.84 0.0M
2021-09-23 2,506.90 2,506.90 2,506.90 2,506.90 0.0M
2021-09-22 2,503.15 2,503.15 2,503.15 2,503.15 0.0M
2021-09-21 2,501.16 2,501.16 2,501.16 2,501.16 0.0M
2021-09-18 2,505.38 2,505.38 2,505.38 2,505.38 0.0M
2021-09-17 2,507.33 2,507.33 2,507.33 2,507.33 0.0M
2021-09-16 2,507.51 2,507.51 2,507.51 2,507.51 0.0M
2021-09-15 2,505.82 2,505.82 2,505.82 2,505.82 0.0M
2021-09-14 2,506.05 2,506.05 2,506.05 2,506.05 0.0M
2021-09-11 2,504.14 2,504.14 2,504.14 2,504.14 0.0M
2021-09-10 2,505.91 2,505.91 2,505.91 2,505.91 0.0M
2021-09-09 2,506.44 2,506.44 2,506.44 2,506.44 0.0M
2021-09-08 2,506.10 2,506.10 2,506.10 2,506.10 0.0M
2021-09-04 2,506.74 2,506.74 2,506.74 2,506.74 0.0M
2021-09-03 2,506.79 2,506.79 2,506.79 2,506.79 0.0M
2021-09-02 2,506.65 2,506.65 2,506.65 2,506.65 0.0M
2021-09-01 2,506.12 2,506.12 2,506.12 2,506.12 0.0M
2021-08-31 2,506.15 2,506.15 2,506.15 2,506.15 0.0M
2021-08-28 2,505.43 2,505.43 2,505.43 2,505.43 0.0M
2021-08-27 2,503.09 2,503.09 2,503.09 2,503.09 0.0M
2021-08-26 2,504.24 2,504.24 2,504.24 2,504.24 0.0M
2021-08-25 2,503.37 2,503.37 2,503.37 2,503.37 0.0M
2021-08-24 2,503.16 2,503.16 2,503.16 2,503.16 0.0M
2021-08-21 2,499.92 2,499.92 2,499.92 2,499.92 0.0M
2021-08-20 2,495.67 2,495.67 2,495.67 2,495.67 0.0M
2021-08-19 2,496.45 2,496.45 2,496.45 2,496.45 0.0M
2021-08-18 2,500.82 2,500.82 2,500.82 2,500.82 0.0M
2021-08-17 2,503.15 2,503.15 2,503.15 2,503.15 0.0M
2021-08-14 2,502.04 2,502.04 2,502.04 2,502.04 0.0M
2021-08-13 2,503.16 2,503.16 2,503.16 2,503.16 0.0M
2021-08-12 2,500.80 2,500.80 2,500.80 2,500.80 0.0M
2021-08-11 2,500.06 2,500.06 2,500.06 2,500.06 0.0M
2021-08-10 2,499.10 2,499.10 2,499.10 2,499.10 0.0M
2021-08-07 2,500.10 2,500.10 2,500.10 2,500.10 0.0M
2021-08-06 2,498.37 2,498.37 2,498.37 2,498.37 0.0M
2021-08-05 2,496.64 2,496.64 2,496.64 2,496.64 0.0M
2021-08-04 2,496.60 2,496.60 2,496.60 2,496.60 0.0M
2021-08-03 2,494.18 2,494.18 2,494.18 2,494.18 0.0M
2021-07-31 2,494.39 2,494.39 2,494.39 2,494.39 0.0M
2021-07-30 2,495.20 2,495.20 2,495.20 2,495.20 0.0M
2021-07-29 2,494.41 2,494.41 2,494.41 2,494.41 0.0M
2021-07-28 2,492.41 2,492.41 2,492.41 2,492.41 0.0M
2021-07-27 2,494.86 2,494.86 2,494.86 2,494.86 0.0M
2021-07-24 2,494.22 2,494.22 2,494.22 2,494.22 0.0M
2021-07-23 2,492.18 2,492.18 2,492.18 2,492.18 0.0M
2021-07-22 2,491.39 2,491.39 2,491.39 2,491.39 0.0M
2021-07-21 2,487.18 2,487.18 2,487.18 2,487.18 0.0M
2021-07-20 2,478.52 2,478.52 2,478.52 2,478.52 0.0M
2021-07-17 2,487.17 2,487.17 2,487.17 2,487.17 0.0M
2021-07-16 2,489.86 2,489.86 2,489.86 2,489.86 0.0M
2021-07-15 2,490.82 2,490.82 2,490.82 2,490.82 0.0M
2021-07-14 2,490.30 2,490.30 2,490.30 2,490.30 0.0M
2021-07-13 2,491.69 2,491.69 2,491.69 2,491.69 0.0M
2021-07-10 2,491.14 2,491.14 2,491.14 2,491.14 0.0M
2021-07-09 2,485.87 2,485.87 2,485.87 2,485.87 0.0M
2021-07-08 2,490.54 2,490.54 2,490.54 2,490.54 0.0M
2021-07-07 2,490.49 2,490.49 2,490.49 2,490.49 0.0M
2021-07-03 2,491.10 2,491.10 2,491.10 2,491.10 0.0M
2021-07-02 2,488.52 2,488.52 2,488.52 2,488.52 0.0M
2021-07-01 2,487.66 2,487.66 2,487.66 2,487.66 0.0M
2021-06-30 2,487.50 2,487.50 2,487.50 2,487.50 0.0M
2021-06-29 2,488.27 2,488.27 2,488.27 2,488.27 0.0M
2021-06-26 2,486.77 2,486.77 2,486.77 2,486.77 0.0M
2021-06-25 2,485.71 2,485.71 2,485.71 2,485.71 0.0M
2021-06-24 2,482.70 2,482.70 2,482.70 2,482.70 0.0M
2021-06-23 2,482.24 2,482.24 2,482.24 2,482.24 0.0M
2021-06-22 2,477.46 2,477.46 2,477.46 2,477.46 0.0M
2021-06-19 2,467.65 2,467.65 2,467.65 2,467.65 0.0M
2021-06-18 2,476.99 2,476.99 2,476.99 2,476.99 0.0M
2021-06-17 2,475.87 2,475.87 2,475.87 2,475.87 0.0M
2021-06-16 2,478.85 2,478.85 2,478.85 2,478.85 0.0M
2021-06-15 2,480.74 2,480.74 2,480.74 2,480.74 0.0M
2021-06-12 2,480.37 2,480.37 2,480.37 2,480.37 0.0M
2021-06-11 2,478.74 2,478.74 2,478.74 2,478.74 0.0M
2021-06-10 2,474.03 2,474.03 2,474.03 2,474.03 0.0M
2021-06-09 2,475.20 2,475.20 2,475.20 2,475.20 0.0M
2021-06-08 2,475.68 2,475.68 2,475.68 2,475.68 0.0M
2021-06-05 2,473.93 2,473.93 2,473.93 2,473.93 0.0M
2021-06-04 2,468.92 2,468.92 2,468.92 2,468.92 0.0M
2021-06-03 2,471.09 2,471.09 2,471.09 2,471.09 0.0M
2021-06-02 2,470.84 2,470.84 2,470.84 2,470.84 0.0M
2021-05-29 2,472.17 2,472.17 2,472.17 2,472.17 0.0M
2021-05-28 2,471.86 2,471.86 2,471.86 2,471.86 0.0M
2021-05-27 2,467.72 2,467.72 2,467.72 2,467.72 0.0M
2021-05-26 2,464.01 2,464.01 2,464.01 2,464.01 0.0M
2021-05-25 2,465.49 2,465.49 2,465.49 2,465.49 0.0M
2021-05-22 2,457.07 2,457.07 2,457.07 2,457.07 0.0M
2021-05-21 2,455.68 2,455.68 2,455.68 2,455.68 0.0M
2021-05-20 2,447.61 2,447.61 2,447.61 2,447.61 0.0M
2021-05-19 2,450.62 2,450.62 2,450.62 2,450.62 0.0M
2021-05-18 2,457.37 2,457.37 2,457.37 2,457.37 0.0M
2021-05-15 2,459.86 2,459.86 2,459.86 2,459.86 0.0M
2021-05-14 2,445.61 2,445.61 2,445.61 2,445.61 0.0M
2021-05-13 2,432.52 2,432.52 2,432.52 2,432.52 0.0M
2021-05-12 2,451.07 2,451.07 2,451.07 2,451.07 0.0M
2021-05-11 2,459.48 2,459.48 2,459.48 2,459.48 0.0M
2021-05-08 2,466.39 2,466.39 2,466.39 2,466.39 0.0M
2021-05-07 2,461.59 2,461.59 2,461.59 2,461.59 0.0M
2021-05-06 2,456.98 2,456.98 2,456.98 2,456.98 0.0M
2021-05-05 2,454.25 2,454.25 2,454.25 2,454.25 0.0M
2021-05-04 2,459.91 2,459.91 2,459.91 2,459.91 0.0M
2021-05-01 2,457.38 2,457.38 2,457.38 2,457.38 0.0M
2021-04-30 2,461.55 2,461.55 2,461.55 2,461.55 0.0M
2021-04-29 2,458.56 2,458.56 2,458.56 2,458.56 0.0M
2021-04-28 2,459.59 2,459.59 2,459.59 2,459.59 0.0M
2021-04-27 2,458.82 2,458.82 2,458.82 2,458.82 0.0M
2021-04-24 2,456.23 2,456.23 2,456.23 2,456.23 0.0M
2021-04-23 2,448.87 2,448.87 2,448.87 2,448.87 0.0M
2021-04-22 2,456.43 2,456.43 2,456.43 2,456.43 0.0M
2021-04-21 2,449.49 2,449.49 2,449.49 2,449.49 0.0M
2021-04-20 2,454.32 2,454.32 2,454.32 2,454.32 0.0M
2021-04-17 2,459.08 2,459.08 2,459.08 2,459.08 0.0M
2021-04-16 2,456.98 2,456.98 2,456.98 2,456.98 0.0M
2021-04-15 2,452.74 2,452.74 2,452.74 2,452.74 0.0M
2021-04-14 2,453.67 2,453.67 2,453.67 2,453.67 0.0M
2021-04-13 2,451.47 2,451.47 2,451.47 2,451.47 0.0M
2021-04-10 2,450.46 2,450.46 2,450.46 2,450.46 0.0M
2021-04-09 2,448.35 2,448.35 2,448.35 2,448.35 0.0M
2021-04-08 2,447.09 2,447.09 2,447.09 2,447.09 0.0M
2021-04-07 2,444.46 2,444.46 2,444.46 2,444.46 0.0M
2021-04-06 2,445.45 2,445.45 2,445.45 2,445.45 0.0M
2021-04-02 2,437.79 2,437.79 2,437.79 2,437.79 0.0M
2021-04-01 2,429.52 2,429.52 2,429.52 2,429.52 0.0M
2021-03-31 2,426.39 2,426.39 2,426.39 2,426.39 0.0M
2021-03-30 2,424.70 2,424.70 2,424.70 2,424.70 0.0M
2021-03-27 2,424.92 2,424.92 2,424.92 2,424.92 0.0M
2021-03-26 2,412.29 2,412.29 2,412.29 2,412.29 0.0M
2021-03-25 2,405.13 2,405.13 2,405.13 2,405.13 0.0M
2021-03-24 2,411.00 2,411.00 2,411.00 2,411.00 0.0M
2021-03-23 2,415.49 2,415.49 2,415.49 2,415.49 0.0M
2021-03-20 2,403.69 2,403.69 2,403.69 2,403.69 0.0M
2021-03-19 2,405.61 2,405.61 2,405.61 2,405.61 0.0M
2021-03-18 2,415.38 2,415.38 2,415.38 2,415.38 0.0M
2021-03-17 2,410.61 2,410.61 2,410.61 2,410.61 0.0M
2021-03-16 2,411.17 2,411.17 2,411.17 2,411.17 0.0M
2021-03-13 2,404.92 2,404.92 2,404.92 2,404.92 0.0M
2021-03-12 2,402.47 2,402.47 2,402.47 2,402.47 0.0M
2021-03-11 2,395.64 2,395.64 2,395.64 2,395.64 0.0M
2021-03-10 2,388.66 2,388.66 2,388.66 2,388.66 0.0M
2021-03-09 2,380.10 2,380.10 2,380.10 2,380.10 0.0M
2021-03-06 2,378.57 2,378.57 2,378.57 2,378.57 0.0M
2021-03-05 2,359.16 2,359.16 2,359.16 2,359.16 0.0M
2021-03-04 2,370.29 2,370.29 2,370.29 2,370.29 0.0M
2021-03-03 2,384.22 2,384.22 2,384.22 2,384.22 0.0M
2021-03-02 2,389.86 2,389.86 2,389.86 2,389.86 0.0M
2021-02-27 2,363.34 2,363.34 2,363.34 2,363.34 0.0M
2021-02-26 2,369.83 2,369.83 2,369.83 2,369.83 0.0M
2021-02-25 2,391.62 2,391.62 2,391.62 2,391.62 0.0M
2021-02-24 2,379.57 2,379.57 2,379.57 2,379.57 0.0M
2021-02-23 2,376.91 2,376.91 2,376.91 2,376.91 0.0M
2021-02-20 2,381.28 2,381.28 2,381.28 2,381.28 0.0M
2021-02-19 2,382.95 2,382.95 2,382.95 2,382.95 0.0M
2021-02-18 2,385.62 2,385.62 2,385.62 2,385.62 0.0M
2021-02-17 2,385.18 2,385.18 2,385.18 2,385.18 0.0M
2021-02-13 2,388.47 2,388.47 2,388.47 2,388.47 0.0M
2021-02-12 2,382.45 2,382.45 2,382.45 2,382.45 0.0M
2021-02-11 2,382.63 2,382.63 2,382.63 2,382.63 0.0M
2021-02-10 2,383.89 2,383.89 2,383.89 2,383.89 0.0M
2021-02-09 2,384.43 2,384.43 2,384.43 2,384.43 0.0M
2021-02-06 2,380.33 2,380.33 2,380.33 2,380.33 0.0M
2021-02-05 2,377.64 2,377.64 2,377.64 2,377.64 0.0M
2021-02-04 2,371.27 2,371.27 2,371.27 2,371.27 0.0M
2021-02-03 2,364.07 2,364.07 2,364.07 2,364.07 0.0M
2021-02-02 2,344.71 2,344.71 2,344.71 2,344.71 0.0M
2021-01-30 2,327.09 2,327.09 2,327.09 2,327.09 0.0M
2021-01-29 2,353.90 2,353.90 2,353.90 2,353.90 0.0M
2021-01-28 2,331.25 2,331.25 2,331.25 2,331.25 0.0M
2021-01-27 2,372.27 2,372.27 2,372.27 2,372.27 0.0M
2021-01-26 2,372.59 2,372.59 2,372.59 2,372.59 0.0M
2021-01-23 2,372.77 2,372.77 2,372.77 2,372.77 0.0M
2021-01-22 2,376.52 2,376.52 2,376.52 2,376.52 0.0M
2021-01-21 2,377.42 2,377.42 2,377.42 2,377.42 0.0M
2021-01-20 2,364.39 2,364.39 2,364.39 2,364.39 0.0M
2021-01-16 2,354.11 2,354.11 2,354.11 2,354.11 0.0M
2021-01-15 2,365.11 2,365.11 2,365.11 2,365.11 0.0M
2021-01-14 2,369.65 2,369.65 2,369.65 2,369.65 0.0M
2021-01-13 2,366.86 2,366.86 2,366.86 2,366.86 0.0M
2021-01-12 2,365.84 2,365.84 2,365.84 2,365.84 0.0M
2021-01-09 2,376.83 2,376.83 2,376.83 2,376.83 0.0M
2021-01-08 2,370.11 2,370.11 2,370.11 2,370.11 0.0M
2021-01-07 2,357.05 2,357.05 2,357.05 2,357.05 0.0M
2021-01-06 2,347.39 2,347.39 2,347.39 2,347.39 0.0M
2021-01-05 2,339.77 2,339.77 2,339.77 2,339.77 0.0M
2021-01-01 2,357.93 2,357.93 2,357.93 2,357.93 0.0M