CBOE S&P 500 10% Buffered 75 Sep (SP7BF10S)

SP7BF10S
🏛️ 美国 →
3,380.90
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 2,389.81 2,389.81 2,389.81 2,389.81 0.0M
2022-12-30 2,391.69 2,391.69 2,391.69 2,391.69 0.0M
2022-12-29 2,366.59 2,366.59 2,366.59 2,366.59 0.0M
2022-12-28 2,384.32 2,384.32 2,384.32 2,384.32 0.0M
2022-12-24 2,387.35 2,387.35 2,387.35 2,387.35 0.0M
2022-12-23 2,375.65 2,375.65 2,375.65 2,375.65 0.0M
2022-12-22 2,402.56 2,402.56 2,402.56 2,402.56 0.0M
2022-12-21 2,375.49 2,375.49 2,375.49 2,375.49 0.0M
2022-12-20 2,371.66 2,371.66 2,371.66 2,371.66 0.0M
2022-12-17 2,382.57 2,382.57 2,382.57 2,382.57 0.0M
2022-12-16 2,399.88 2,399.88 2,399.88 2,399.88 0.0M
2022-12-15 2,440.54 2,440.54 2,440.54 2,440.54 0.0M
2022-12-14 2,443.63 2,443.63 2,443.63 2,443.63 0.0M
2022-12-13 2,430.21 2,430.21 2,430.21 2,430.21 0.0M
2022-12-10 2,413.54 2,413.54 2,413.54 2,413.54 0.0M
2022-12-09 2,422.91 2,422.91 2,422.91 2,422.91 0.0M
2022-12-08 2,410.95 2,410.95 2,410.95 2,410.95 0.0M
2022-12-07 2,415.70 2,415.70 2,415.70 2,415.70 0.0M
2022-12-06 2,436.27 2,436.27 2,436.27 2,436.27 0.0M
2022-12-03 2,455.59 2,455.59 2,455.59 2,455.59 0.0M
2022-12-02 2,455.83 2,455.83 2,455.83 2,455.83 0.0M
2022-12-01 2,457.44 2,457.44 2,457.44 2,457.44 0.0M
2022-11-30 2,414.75 2,414.75 2,414.75 2,414.75 0.0M
2022-11-29 2,417.98 2,417.98 2,417.98 2,417.98 0.0M
2022-11-26 2,437.11 2,437.11 2,437.11 2,437.11 0.0M
2022-11-24 2,438.91 2,438.91 2,438.91 2,438.91 0.0M
2022-11-23 2,430.29 2,430.29 2,430.29 2,430.29 0.0M
2022-11-22 2,411.09 2,411.09 2,411.09 2,411.09 0.0M
2022-11-19 2,411.27 2,411.27 2,411.27 2,411.27 0.0M
2022-11-18 2,403.19 2,403.19 2,403.19 2,403.19 0.0M
2022-11-17 2,409.75 2,409.75 2,409.75 2,409.75 0.0M
2022-11-16 2,413.86 2,413.86 2,413.86 2,413.86 0.0M
2022-11-15 2,406.67 2,406.67 2,406.67 2,406.67 0.0M
2022-11-12 2,412.24 2,412.24 2,412.24 2,412.24 0.0M
2022-11-11 2,398.03 2,398.03 2,398.03 2,398.03 0.0M
2022-11-10 2,325.87 2,325.87 2,325.87 2,325.87 0.0M
2022-11-09 2,351.25 2,351.25 2,351.25 2,351.25 0.0M
2022-11-08 2,348.01 2,348.01 2,348.01 2,348.01 0.0M
2022-11-05 2,332.00 2,332.00 2,332.00 2,332.00 0.0M
2022-11-04 2,315.70 2,315.70 2,315.70 2,315.70 0.0M
2022-11-03 2,325.46 2,325.46 2,325.46 2,325.46 0.0M
2022-11-02 2,358.95 2,358.95 2,358.95 2,358.95 0.0M
2022-11-01 2,365.69 2,365.69 2,365.69 2,365.69 0.0M
2022-10-29 2,374.28 2,374.28 2,374.28 2,374.28 0.0M
2022-10-28 2,324.39 2,324.39 2,324.39 2,324.39 0.0M
2022-10-27 2,346.21 2,346.21 2,346.21 2,346.21 0.0M
2022-10-26 2,344.83 2,344.83 2,344.83 2,344.83 0.0M
2022-10-25 2,327.91 2,327.91 2,327.91 2,327.91 0.0M
2022-10-22 2,312.29 2,312.29 2,312.29 2,312.29 0.0M
2022-10-21 2,280.64 2,280.64 2,280.64 2,280.64 0.0M
2022-10-20 2,291.74 2,291.74 2,291.74 2,291.74 0.0M
2022-10-19 2,305.66 2,305.66 2,305.66 2,305.66 0.0M
2022-10-18 2,286.18 2,286.18 2,286.18 2,286.18 0.0M
2022-10-15 2,249.60 2,249.60 2,249.60 2,249.60 0.0M
2022-10-14 2,279.20 2,279.20 2,279.20 2,279.20 0.0M
2022-10-13 2,242.53 2,242.53 2,242.53 2,242.53 0.0M
2022-10-12 2,246.39 2,246.39 2,246.39 2,246.39 0.0M
2022-10-11 2,257.39 2,257.39 2,257.39 2,257.39 0.0M
2022-10-08 2,266.60 2,266.60 2,266.60 2,266.60 0.0M
2022-10-07 2,306.72 2,306.72 2,306.72 2,306.72 0.0M
2022-10-06 2,323.97 2,323.97 2,323.97 2,323.97 0.0M
2022-10-05 2,323.58 2,323.58 2,323.58 2,323.58 0.0M
2022-10-04 2,283.88 2,283.88 2,283.88 2,283.88 0.0M
2022-10-01 2,249.62 2,249.62 2,249.62 2,249.62 0.0M
2022-09-30 2,264.91 2,264.91 2,264.91 2,264.91 0.0M
2022-09-29 2,294.71 2,294.71 2,294.71 2,294.71 0.0M
2022-09-28 2,284.46 2,284.46 2,284.46 2,284.46 0.0M
2022-09-27 2,287.76 2,287.76 2,287.76 2,287.76 0.0M
2022-09-24 2,310.60 2,310.60 2,310.60 2,310.60 0.0M
2022-09-23 2,346.31 2,346.31 2,346.31 2,346.31 0.0M
2022-09-22 2,362.92 2,362.92 2,362.92 2,362.92 0.0M
2022-09-21 2,398.96 2,398.96 2,398.96 2,398.96 0.0M
2022-09-20 2,416.69 2,416.69 2,416.69 2,416.69 0.0M
2022-09-17 2,404.22 2,404.22 2,404.22 2,404.22 0.0M
2022-09-16 2,418.40 2,418.40 2,418.40 2,418.40 0.0M
2022-09-15 2,434.74 2,434.74 2,434.74 2,434.74 0.0M
2022-09-14 2,427.29 2,427.29 2,427.29 2,427.29 0.0M
2022-09-13 2,467.51 2,467.51 2,467.51 2,467.51 0.0M
2022-09-10 2,460.00 2,460.00 2,460.00 2,460.00 0.0M
2022-09-09 2,446.26 2,446.26 2,446.26 2,446.26 0.0M
2022-09-08 2,434.61 2,434.61 2,434.61 2,434.61 0.0M
2022-09-07 2,406.95 2,406.95 2,406.95 2,406.95 0.0M
2022-09-03 2,413.85 2,413.85 2,413.85 2,413.85 0.0M
2022-09-02 2,422.61 2,422.61 2,422.61 2,422.61 0.0M
2022-09-01 2,419.49 2,419.49 2,419.49 2,419.49 0.0M
2022-08-31 2,426.17 2,426.17 2,426.17 2,426.17 0.0M
2022-08-30 2,435.26 2,435.26 2,435.26 2,435.26 0.0M
2022-08-27 2,439.98 2,439.98 2,439.98 2,439.98 0.0M
2022-08-26 2,469.38 2,469.38 2,469.38 2,469.38 0.0M
2022-08-25 2,459.53 2,459.53 2,459.53 2,459.53 0.0M
2022-08-24 2,454.16 2,454.16 2,454.16 2,454.16 0.0M
2022-08-23 2,456.83 2,456.83 2,456.83 2,456.83 0.0M
2022-08-20 2,473.89 2,473.89 2,473.89 2,473.89 0.0M
2022-08-19 2,485.58 2,485.58 2,485.58 2,485.58 0.0M
2022-08-18 2,484.91 2,484.91 2,484.91 2,484.91 0.0M
2022-08-17 2,489.79 2,489.79 2,489.79 2,489.79 0.0M
2022-08-16 2,488.67 2,488.67 2,488.67 2,488.67 0.0M
2022-08-13 2,484.97 2,484.97 2,484.97 2,484.97 0.0M
2022-08-12 2,470.28 2,470.28 2,470.28 2,470.28 0.0M
2022-08-11 2,469.10 2,469.10 2,469.10 2,469.10 0.0M
2022-08-10 2,449.63 2,449.63 2,449.63 2,449.63 0.0M
2022-08-09 2,453.47 2,453.47 2,453.47 2,453.47 0.0M
2022-08-06 2,452.01 2,452.01 2,452.01 2,452.01 0.0M
2022-08-05 2,454.60 2,454.60 2,454.60 2,454.60 0.0M
2022-08-04 2,454.15 2,454.15 2,454.15 2,454.15 0.0M
2022-08-03 2,436.28 2,436.28 2,436.28 2,436.28 0.0M
2022-08-02 2,445.59 2,445.59 2,445.59 2,445.59 0.0M
2022-07-30 2,449.95 2,449.95 2,449.95 2,449.95 0.0M
2022-07-29 2,436.73 2,436.73 2,436.73 2,436.73 0.0M
2022-07-28 2,417.68 2,417.68 2,417.68 2,417.68 0.0M
2022-07-27 2,391.26 2,391.26 2,391.26 2,391.26 0.0M
2022-07-26 2,404.80 2,404.80 2,404.80 2,404.80 0.0M
2022-07-23 2,400.62 2,400.62 2,400.62 2,400.62 0.0M
2022-07-22 2,407.47 2,407.47 2,407.47 2,407.47 0.0M
2022-07-21 2,396.27 2,396.27 2,396.27 2,396.27 0.0M
2022-07-20 2,390.21 2,390.21 2,390.21 2,390.21 0.0M
2022-07-19 2,354.93 2,354.93 2,354.93 2,354.93 0.0M
2022-07-16 2,364.34 2,364.34 2,364.34 2,364.34 0.0M
2022-07-15 2,336.74 2,336.74 2,336.74 2,336.74 0.0M
2022-07-14 2,336.70 2,336.70 2,336.70 2,336.70 0.0M
2022-07-13 2,343.80 2,343.80 2,343.80 2,343.80 0.0M
2022-07-12 2,358.23 2,358.23 2,358.23 2,358.23 0.0M
2022-07-09 2,373.13 2,373.13 2,373.13 2,373.13 0.0M
2022-07-08 2,368.66 2,368.66 2,368.66 2,368.66 0.0M
2022-07-07 2,351.45 2,351.45 2,351.45 2,351.45 0.0M
2022-07-06 2,342.75 2,342.75 2,342.75 2,342.75 0.0M
2022-07-02 2,340.17 2,340.17 2,340.17 2,340.17 0.0M
2022-07-01 2,321.22 2,321.22 2,321.22 2,321.22 0.0M
2022-06-30 2,335.56 2,335.56 2,335.56 2,335.56 0.0M
2022-06-29 2,337.86 2,337.86 2,337.86 2,337.86 0.0M
2022-06-28 2,367.60 2,367.60 2,367.60 2,367.60 0.0M
2022-06-25 2,365.52 2,365.52 2,365.52 2,365.52 0.0M
2022-06-24 2,321.29 2,321.29 2,321.29 2,321.29 0.0M
2022-06-23 2,312.07 2,312.07 2,312.07 2,312.07 0.0M
2022-06-22 2,310.48 2,310.48 2,310.48 2,310.48 0.0M
2022-06-18 2,273.23 2,273.23 2,273.23 2,273.23 0.0M
2022-06-17 2,270.78 2,270.78 2,270.78 2,270.78 0.0M
2022-06-16 2,316.90 2,316.90 2,316.90 2,316.90 0.0M
2022-06-15 2,291.03 2,291.03 2,291.03 2,291.03 0.0M
2022-06-14 2,295.59 2,295.59 2,295.59 2,295.59 0.0M
2022-06-11 2,356.33 2,356.33 2,356.33 2,356.33 0.0M
2022-06-10 2,394.87 2,394.87 2,394.87 2,394.87 0.0M
2022-06-09 2,428.27 2,428.27 2,428.27 2,428.27 0.0M
2022-06-08 2,440.03 2,440.03 2,440.03 2,440.03 0.0M
2022-06-07 2,427.28 2,427.28 2,427.28 2,427.28 0.0M
2022-06-04 2,424.80 2,424.80 2,424.80 2,424.80 0.0M
2022-06-03 2,443.50 2,443.50 2,443.50 2,443.50 0.0M
2022-06-02 2,419.88 2,419.88 2,419.88 2,419.88 0.0M
2022-06-01 2,429.46 2,429.46 2,429.46 2,429.46 0.0M
2022-05-28 2,439.18 2,439.18 2,439.18 2,439.18 0.0M
2022-05-27 2,401.33 2,401.33 2,401.33 2,401.33 0.0M
2022-05-26 2,374.43 2,374.43 2,374.43 2,374.43 0.0M
2022-05-25 2,365.05 2,365.05 2,365.05 2,365.05 0.0M
2022-05-24 2,375.29 2,375.29 2,375.29 2,375.29 0.0M
2022-05-21 2,346.70 2,346.70 2,346.70 2,346.70 0.0M
2022-05-20 2,346.73 2,346.73 2,346.73 2,346.73 0.0M
2022-05-19 2,347.54 2,347.54 2,347.54 2,347.54 0.0M
2022-05-18 2,414.03 2,414.03 2,414.03 2,414.03 0.0M
2022-05-17 2,383.28 2,383.28 2,383.28 2,383.28 0.0M
2022-05-14 2,384.16 2,384.16 2,384.16 2,384.16 0.0M
2022-05-13 2,348.98 2,348.98 2,348.98 2,348.98 0.0M
2022-05-12 2,355.52 2,355.52 2,355.52 2,355.52 0.0M
2022-05-11 2,373.48 2,373.48 2,373.48 2,373.48 0.0M
2022-05-10 2,372.34 2,372.34 2,372.34 2,372.34 0.0M
2022-05-07 2,412.45 2,412.45 2,412.45 2,412.45 0.0M
2022-05-06 2,427.90 2,427.90 2,427.90 2,427.90 0.0M
2022-05-05 2,478.02 2,478.02 2,478.02 2,478.02 0.0M
2022-05-04 2,437.79 2,437.79 2,437.79 2,437.79 0.0M
2022-05-03 2,424.43 2,424.43 2,424.43 2,424.43 0.0M
2022-04-30 2,421.50 2,421.50 2,421.50 2,421.50 0.0M
2022-04-29 2,463.88 2,463.88 2,463.88 2,463.88 0.0M
2022-04-28 2,441.90 2,441.90 2,441.90 2,441.90 0.0M
2022-04-27 2,426.73 2,426.73 2,426.73 2,426.73 0.0M
2022-04-26 2,477.02 2,477.02 2,477.02 2,477.02 0.0M
2022-04-23 2,463.23 2,463.23 2,463.23 2,463.23 0.0M
2022-04-22 2,509.90 2,509.90 2,509.90 2,509.90 0.0M
2022-04-21 2,535.34 2,535.34 2,535.34 2,535.34 0.0M
2022-04-20 2,524.69 2,524.69 2,524.69 2,524.69 0.0M
2022-04-19 2,513.69 2,513.69 2,513.69 2,513.69 0.0M
2022-04-15 2,507.14 2,507.14 2,507.14 2,507.14 0.0M
2022-04-14 2,524.66 2,524.66 2,524.66 2,524.66 0.0M
2022-04-13 2,509.05 2,509.05 2,509.05 2,509.05 0.0M
2022-04-12 2,513.14 2,513.14 2,513.14 2,513.14 0.0M
2022-04-09 2,536.76 2,536.76 2,536.76 2,536.76 0.0M
2022-04-08 2,539.84 2,539.84 2,539.84 2,539.84 0.0M
2022-04-07 2,532.92 2,532.92 2,532.92 2,532.92 0.0M
2022-04-06 2,546.63 2,546.63 2,546.63 2,546.63 0.0M
2022-04-05 2,563.02 2,563.02 2,563.02 2,563.02 0.0M
2022-04-02 2,549.17 2,549.17 2,549.17 2,549.17 0.0M
2022-04-01 2,550.79 2,550.79 2,550.79 2,550.79 0.0M
2022-03-31 2,566.33 2,566.33 2,566.33 2,566.33 0.0M
2022-03-30 2,572.12 2,572.12 2,572.12 2,572.12 0.0M
2022-03-29 2,558.01 2,558.01 2,558.01 2,558.01 0.0M
2022-03-26 2,548.29 2,548.29 2,548.29 2,548.29 0.0M
2022-03-25 2,541.50 2,541.50 2,541.50 2,541.50 0.0M
2022-03-24 2,521.73 2,521.73 2,521.73 2,521.73 0.0M
2022-03-23 2,537.61 2,537.61 2,537.61 2,537.61 0.0M
2022-03-22 2,523.11 2,523.11 2,523.11 2,523.11 0.0M
2022-03-19 2,521.76 2,521.76 2,521.76 2,521.76 0.0M
2022-03-18 2,500.87 2,500.87 2,500.87 2,500.87 0.0M
2022-03-17 2,484.28 2,484.28 2,484.28 2,484.28 0.0M
2022-03-16 2,447.34 2,447.34 2,447.34 2,447.34 0.0M
2022-03-15 2,420.43 2,420.43 2,420.43 2,420.43 0.0M
2022-03-12 2,429.46 2,429.46 2,429.46 2,429.46 0.0M
2022-03-11 2,448.45 2,448.45 2,448.45 2,448.45 0.0M
2022-03-10 2,451.21 2,451.21 2,451.21 2,451.21 0.0M
2022-03-09 2,411.16 2,411.16 2,411.16 2,411.16 0.0M
2022-03-08 2,421.68 2,421.68 2,421.68 2,421.68 0.0M
2022-03-05 2,467.82 2,467.82 2,467.82 2,467.82 0.0M
2022-03-04 2,482.60 2,482.60 2,482.60 2,482.60 0.0M
2022-03-03 2,486.12 2,486.12 2,486.12 2,486.12 0.0M
2022-03-02 2,463.88 2,463.88 2,463.88 2,463.88 0.0M
2022-03-01 2,484.85 2,484.85 2,484.85 2,484.85 0.0M
2022-02-26 2,490.86 2,490.86 2,490.86 2,490.86 0.0M
2022-02-25 2,454.19 2,454.19 2,454.19 2,454.19 0.0M
2022-02-24 2,438.27 2,438.27 2,438.27 2,438.27 0.0M
2022-02-23 2,471.13 2,471.13 2,471.13 2,471.13 0.0M
2022-02-19 2,480.60 2,480.60 2,480.60 2,480.60 0.0M
2022-02-18 2,488.63 2,488.63 2,488.63 2,488.63 0.0M
2022-02-17 2,519.04 2,519.04 2,519.04 2,519.04 0.0M
2022-02-16 2,513.66 2,513.66 2,513.66 2,513.66 0.0M
2022-02-15 2,493.78 2,493.78 2,493.78 2,493.78 0.0M
2022-02-12 2,498.39 2,498.39 2,498.39 2,498.39 0.0M
2022-02-11 2,522.30 2,522.30 2,522.30 2,522.30 0.0M
2022-02-10 2,547.69 2,547.69 2,547.69 2,547.69 0.0M
2022-02-09 2,529.58 2,529.58 2,529.58 2,529.58 0.0M
2022-02-08 2,518.97 2,518.97 2,518.97 2,518.97 0.0M
2022-02-05 2,518.39 2,518.39 2,518.39 2,518.39 0.0M
2022-02-04 2,520.89 2,520.89 2,520.89 2,520.89 0.0M
2022-02-03 2,534.56 2,534.56 2,534.56 2,534.56 0.0M
2022-02-02 2,535.57 2,535.57 2,535.57 2,535.57 0.0M
2022-02-01 2,518.22 2,518.22 2,518.22 2,518.22 0.0M
2022-01-29 2,493.65 2,493.65 2,493.65 2,493.65 0.0M
2022-01-28 2,464.93 2,464.93 2,464.93 2,464.93 0.0M
2022-01-27 2,464.16 2,464.16 2,464.16 2,464.16 0.0M
2022-01-26 2,465.04 2,465.04 2,465.04 2,465.04 0.0M
2022-01-25 2,486.33 2,486.33 2,486.33 2,486.33 0.0M
2022-01-22 2,480.98 2,480.98 2,480.98 2,480.98 0.0M
2022-01-21 2,508.07 2,508.07 2,508.07 2,508.07 0.0M
2022-01-20 2,524.70 2,524.70 2,524.70 2,524.70 0.0M
2022-01-19 2,534.54 2,534.54 2,534.54 2,534.54 0.0M
2022-01-15 2,557.08 2,557.08 2,557.08 2,557.08 0.0M
2022-01-14 2,553.61 2,553.61 2,553.61 2,553.61 0.0M
2022-01-13 2,570.39 2,570.39 2,570.39 2,570.39 0.0M
2022-01-12 2,566.17 2,566.17 2,566.17 2,566.17 0.0M
2022-01-11 2,556.15 2,556.15 2,556.15 2,556.15 0.0M
2022-01-08 2,555.17 2,555.17 2,555.17 2,555.17 0.0M
2022-01-07 2,558.06 2,558.06 2,558.06 2,558.06 0.0M
2022-01-06 2,559.11 2,559.11 2,559.11 2,559.11 0.0M
2022-01-05 2,576.84 2,576.84 2,576.84 2,576.84 0.0M
2022-01-04 2,578.04 2,578.04 2,578.04 2,578.04 0.0M
2022-01-01 2,572.84 2,572.84 2,572.84 2,572.84 0.0M