CBOE S&P 500 10% Buffered Sep (SPBUF10S)

SPBUF10S
🏛️ 美国 →
3,560.48
最后更新: 2025-10-01
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 2,676.82 2,676.82 2,676.82 2,676.82 0.0M
2021-12-30 2,678.32 2,678.32 2,678.32 2,678.32 0.0M
2021-12-29 2,676.67 2,676.67 2,676.67 2,676.67 0.0M
2021-12-28 2,675.07 2,675.07 2,675.07 2,675.07 0.0M
2021-12-24 2,661.86 2,661.86 2,661.86 2,661.86 0.0M
2021-12-23 2,655.69 2,655.69 2,655.69 2,655.69 0.0M
2021-12-22 2,641.65 2,641.65 2,641.65 2,641.65 0.0M
2021-12-21 2,624.25 2,624.25 2,624.25 2,624.25 0.0M
2021-12-18 2,632.64 2,632.64 2,632.64 2,632.64 0.0M
2021-12-17 2,647.13 2,647.13 2,647.13 2,647.13 0.0M
2021-12-16 2,656.19 2,656.19 2,656.19 2,656.19 0.0M
2021-12-15 2,635.37 2,635.37 2,635.37 2,635.37 0.0M
2021-12-14 2,645.52 2,645.52 2,645.52 2,645.52 0.0M
2021-12-11 2,656.53 2,656.53 2,656.53 2,656.53 0.0M
2021-12-10 2,644.09 2,644.09 2,644.09 2,644.09 0.0M
2021-12-09 2,652.89 2,652.89 2,652.89 2,652.89 0.0M
2021-12-08 2,649.27 2,649.27 2,649.27 2,649.27 0.0M
2021-12-07 2,618.69 2,618.69 2,618.69 2,618.69 0.0M
2021-12-04 2,598.31 2,598.31 2,598.31 2,598.31 0.0M
2021-12-03 2,614.07 2,614.07 2,614.07 2,614.07 0.0M
2021-12-02 2,596.75 2,596.75 2,596.75 2,596.75 0.0M
2021-12-01 2,616.59 2,616.59 2,616.59 2,616.59 0.0M
2021-11-30 2,638.97 2,638.97 2,638.97 2,638.97 0.0M
2021-11-27 2,608.83 2,608.83 2,608.83 2,608.83 0.0M
2021-11-25 2,653.13 2,653.13 2,653.13 2,653.13 0.0M
2021-11-24 2,647.42 2,647.42 2,647.42 2,647.42 0.0M
2021-11-23 2,647.99 2,647.99 2,647.99 2,647.99 0.0M
2021-11-20 2,651.49 2,651.49 2,651.49 2,651.49 0.0M
2021-11-19 2,652.59 2,652.59 2,652.59 2,652.59 0.0M
2021-11-18 2,649.27 2,649.27 2,649.27 2,649.27 0.0M
2021-11-17 2,655.18 2,655.18 2,655.18 2,655.18 0.0M
2021-11-16 2,653.15 2,653.15 2,653.15 2,653.15 0.0M
2021-11-13 2,653.14 2,653.14 2,653.14 2,653.14 0.0M
2021-11-12 2,644.58 2,644.58 2,644.58 2,644.58 0.0M
2021-11-11 2,642.11 2,642.11 2,642.11 2,642.11 0.0M
2021-11-10 2,648.69 2,648.69 2,648.69 2,648.69 0.0M
2021-11-09 2,652.56 2,652.56 2,652.56 2,652.56 0.0M
2021-11-06 2,651.32 2,651.32 2,651.32 2,651.32 0.0M
2021-11-05 2,651.29 2,651.29 2,651.29 2,651.29 0.0M
2021-11-04 2,647.97 2,647.97 2,647.97 2,647.97 0.0M
2021-11-03 2,640.57 2,640.57 2,640.57 2,640.57 0.0M
2021-11-02 2,636.63 2,636.63 2,636.63 2,636.63 0.0M
2021-10-30 2,635.04 2,635.04 2,635.04 2,635.04 0.0M
2021-10-29 2,630.44 2,630.44 2,630.44 2,630.44 0.0M
2021-10-28 2,621.27 2,621.27 2,621.27 2,621.27 0.0M
2021-10-27 2,628.00 2,628.00 2,628.00 2,628.00 0.0M
2021-10-26 2,627.37 2,627.37 2,627.37 2,627.37 0.0M
2021-10-23 2,619.30 2,619.30 2,619.30 2,619.30 0.0M
2021-10-22 2,621.24 2,621.24 2,621.24 2,621.24 0.0M
2021-10-21 2,616.74 2,616.74 2,616.74 2,616.74 0.0M
2021-10-20 2,612.90 2,612.90 2,612.90 2,612.90 0.0M
2021-10-19 2,601.16 2,601.16 2,601.16 2,601.16 0.0M
2021-10-16 2,597.94 2,597.94 2,597.94 2,597.94 0.0M
2021-10-15 2,588.38 2,588.38 2,588.38 2,588.38 0.0M
2021-10-14 2,563.88 2,563.88 2,563.88 2,563.88 0.0M
2021-10-13 2,555.62 2,555.62 2,555.62 2,555.62 0.0M
2021-10-12 2,559.53 2,559.53 2,559.53 2,559.53 0.0M
2021-10-09 2,568.49 2,568.49 2,568.49 2,568.49 0.0M
2021-10-08 2,570.62 2,570.62 2,570.62 2,570.62 0.0M
2021-10-07 2,558.38 2,558.38 2,558.38 2,558.38 0.0M
2021-10-06 2,551.55 2,551.55 2,551.55 2,551.55 0.0M
2021-10-05 2,537.63 2,537.63 2,537.63 2,537.63 0.0M
2021-10-02 2,555.26 2,555.26 2,555.26 2,555.26 0.0M
2021-10-01 2,541.41 2,541.41 2,541.41 2,541.41 0.0M
2021-09-30 2,557.04 2,557.04 2,557.04 2,557.04 0.0M
2021-09-29 2,553.12 2,553.12 2,553.12 2,553.12 0.0M
2021-09-28 2,598.89 2,598.89 2,598.89 2,598.89 0.0M
2021-09-25 2,598.93 2,598.93 2,598.93 2,598.93 0.0M
2021-09-24 2,598.85 2,598.85 2,598.85 2,598.85 0.0M
2021-09-23 2,598.89 2,598.89 2,598.89 2,598.89 0.0M
2021-09-22 2,598.62 2,598.62 2,598.62 2,598.62 0.0M
2021-09-21 2,597.96 2,597.96 2,597.96 2,597.96 0.0M
2021-09-18 2,598.42 2,598.42 2,598.42 2,598.42 0.0M
2021-09-17 2,598.48 2,598.48 2,598.48 2,598.48 0.0M
2021-09-16 2,598.62 2,598.62 2,598.62 2,598.62 0.0M
2021-09-15 2,598.21 2,598.21 2,598.21 2,598.21 0.0M
2021-09-14 2,597.89 2,597.89 2,597.89 2,597.89 0.0M
2021-09-11 2,596.61 2,596.61 2,596.61 2,596.61 0.0M
2021-09-10 2,597.99 2,597.99 2,597.99 2,597.99 0.0M
2021-09-09 2,598.19 2,598.19 2,598.19 2,598.19 0.0M
2021-09-08 2,597.97 2,597.97 2,597.97 2,597.97 0.0M
2021-09-04 2,598.08 2,598.08 2,598.08 2,598.08 0.0M
2021-09-03 2,597.76 2,597.76 2,597.76 2,597.76 0.0M
2021-09-02 2,598.07 2,598.07 2,598.07 2,598.07 0.0M
2021-09-01 2,597.81 2,597.81 2,597.81 2,597.81 0.0M
2021-08-31 2,597.66 2,597.66 2,597.66 2,597.66 0.0M
2021-08-28 2,597.15 2,597.15 2,597.15 2,597.15 0.0M
2021-08-27 2,595.90 2,595.90 2,595.90 2,595.90 0.0M
2021-08-26 2,596.79 2,596.79 2,596.79 2,596.79 0.0M
2021-08-25 2,596.54 2,596.54 2,596.54 2,596.54 0.0M
2021-08-24 2,596.63 2,596.63 2,596.63 2,596.63 0.0M
2021-08-21 2,594.79 2,594.79 2,594.79 2,594.79 0.0M
2021-08-20 2,591.99 2,591.99 2,591.99 2,591.99 0.0M
2021-08-19 2,591.66 2,591.66 2,591.66 2,591.66 0.0M
2021-08-18 2,594.58 2,594.58 2,594.58 2,594.58 0.0M
2021-08-17 2,595.90 2,595.90 2,595.90 2,595.90 0.0M
2021-08-14 2,595.67 2,595.67 2,595.67 2,595.67 0.0M
2021-08-13 2,595.92 2,595.92 2,595.92 2,595.92 0.0M
2021-08-12 2,594.93 2,594.93 2,594.93 2,594.93 0.0M
2021-08-11 2,594.26 2,594.26 2,594.26 2,594.26 0.0M
2021-08-10 2,594.01 2,594.01 2,594.01 2,594.01 0.0M
2021-08-07 2,594.04 2,594.04 2,594.04 2,594.04 0.0M
2021-08-06 2,592.96 2,592.96 2,592.96 2,592.96 0.0M
2021-08-05 2,591.78 2,591.78 2,591.78 2,591.78 0.0M
2021-08-04 2,592.07 2,592.07 2,592.07 2,592.07 0.0M
2021-08-03 2,590.35 2,590.35 2,590.35 2,590.35 0.0M
2021-07-31 2,590.60 2,590.60 2,590.60 2,590.60 0.0M
2021-07-30 2,591.47 2,591.47 2,591.47 2,591.47 0.0M
2021-07-29 2,590.05 2,590.05 2,590.05 2,590.05 0.0M
2021-07-28 2,588.68 2,588.68 2,588.68 2,588.68 0.0M
2021-07-27 2,590.39 2,590.39 2,590.39 2,590.39 0.0M
2021-07-24 2,589.66 2,589.66 2,589.66 2,589.66 0.0M
2021-07-23 2,587.92 2,587.92 2,587.92 2,587.92 0.0M
2021-07-22 2,587.47 2,587.47 2,587.47 2,587.47 0.0M
2021-07-21 2,583.99 2,583.99 2,583.99 2,583.99 0.0M
2021-07-20 2,578.03 2,578.03 2,578.03 2,578.03 0.0M
2021-07-17 2,584.06 2,584.06 2,584.06 2,584.06 0.0M
2021-07-16 2,586.48 2,586.48 2,586.48 2,586.48 0.0M
2021-07-15 2,587.63 2,587.63 2,587.63 2,587.63 0.0M
2021-07-14 2,586.43 2,586.43 2,586.43 2,586.43 0.0M
2021-07-13 2,587.97 2,587.97 2,587.97 2,587.97 0.0M
2021-07-10 2,586.83 2,586.83 2,586.83 2,586.83 0.0M
2021-07-09 2,582.46 2,582.46 2,582.46 2,582.46 0.0M
2021-07-08 2,586.23 2,586.23 2,586.23 2,586.23 0.0M
2021-07-07 2,586.04 2,586.04 2,586.04 2,586.04 0.0M
2021-07-03 2,586.74 2,586.74 2,586.74 2,586.74 0.0M
2021-07-02 2,585.09 2,585.09 2,585.09 2,585.09 0.0M
2021-07-01 2,584.22 2,584.22 2,584.22 2,584.22 0.0M
2021-06-30 2,583.95 2,583.95 2,583.95 2,583.95 0.0M
2021-06-29 2,584.07 2,584.07 2,584.07 2,584.07 0.0M
2021-06-26 2,583.07 2,583.07 2,583.07 2,583.07 0.0M
2021-06-25 2,581.91 2,581.91 2,581.91 2,581.91 0.0M
2021-06-24 2,579.86 2,579.86 2,579.86 2,579.86 0.0M
2021-06-23 2,578.85 2,578.85 2,578.85 2,578.85 0.0M
2021-06-22 2,575.38 2,575.38 2,575.38 2,575.38 0.0M
2021-06-19 2,567.21 2,567.21 2,567.21 2,567.21 0.0M
2021-06-18 2,575.02 2,575.02 2,575.02 2,575.02 0.0M
2021-06-17 2,574.02 2,574.02 2,574.02 2,574.02 0.0M
2021-06-16 2,576.46 2,576.46 2,576.46 2,576.46 0.0M
2021-06-15 2,577.72 2,577.72 2,577.72 2,577.72 0.0M
2021-06-12 2,577.31 2,577.31 2,577.31 2,577.31 0.0M
2021-06-11 2,575.83 2,575.83 2,575.83 2,575.83 0.0M
2021-06-10 2,572.32 2,572.32 2,572.32 2,572.32 0.0M
2021-06-09 2,573.08 2,573.08 2,573.08 2,573.08 0.0M
2021-06-08 2,573.27 2,573.27 2,573.27 2,573.27 0.0M
2021-06-05 2,572.35 2,572.35 2,572.35 2,572.35 0.0M
2021-06-04 2,567.66 2,567.66 2,567.66 2,567.66 0.0M
2021-06-03 2,569.24 2,569.24 2,569.24 2,569.24 0.0M
2021-06-02 2,568.65 2,568.65 2,568.65 2,568.65 0.0M
2021-05-29 2,569.87 2,569.87 2,569.87 2,569.87 0.0M
2021-05-28 2,569.53 2,569.53 2,569.53 2,569.53 0.0M
2021-05-27 2,566.11 2,566.11 2,566.11 2,566.11 0.0M
2021-05-26 2,562.33 2,562.33 2,562.33 2,562.33 0.0M
2021-05-25 2,563.39 2,563.39 2,563.39 2,563.39 0.0M
2021-05-22 2,555.95 2,555.95 2,555.95 2,555.95 0.0M
2021-05-21 2,554.37 2,554.37 2,554.37 2,554.37 0.0M
2021-05-20 2,546.79 2,546.79 2,546.79 2,546.79 0.0M
2021-05-19 2,549.89 2,549.89 2,549.89 2,549.89 0.0M
2021-05-18 2,555.71 2,555.71 2,555.71 2,555.71 0.0M
2021-05-15 2,558.70 2,558.70 2,558.70 2,558.70 0.0M
2021-05-14 2,544.84 2,544.84 2,544.84 2,544.84 0.0M
2021-05-13 2,532.16 2,532.16 2,532.16 2,532.16 0.0M
2021-05-12 2,549.59 2,549.59 2,549.59 2,549.59 0.0M
2021-05-11 2,557.60 2,557.60 2,557.60 2,557.60 0.0M
2021-05-08 2,564.29 2,564.29 2,564.29 2,564.29 0.0M
2021-05-07 2,559.20 2,559.20 2,559.20 2,559.20 0.0M
2021-05-06 2,555.06 2,555.06 2,555.06 2,555.06 0.0M
2021-05-05 2,553.04 2,553.04 2,553.04 2,553.04 0.0M
2021-05-04 2,557.52 2,557.52 2,557.52 2,557.52 0.0M
2021-05-01 2,555.66 2,555.66 2,555.66 2,555.66 0.0M
2021-04-30 2,558.83 2,558.83 2,558.83 2,558.83 0.0M
2021-04-29 2,557.63 2,557.63 2,557.63 2,557.63 0.0M
2021-04-28 2,557.35 2,557.35 2,557.35 2,557.35 0.0M
2021-04-27 2,556.37 2,556.37 2,556.37 2,556.37 0.0M
2021-04-24 2,554.50 2,554.50 2,554.50 2,554.50 0.0M
2021-04-23 2,548.23 2,548.23 2,548.23 2,548.23 0.0M
2021-04-22 2,554.24 2,554.24 2,554.24 2,554.24 0.0M
2021-04-21 2,547.97 2,547.97 2,547.97 2,547.97 0.0M
2021-04-20 2,553.52 2,553.52 2,553.52 2,553.52 0.0M
2021-04-17 2,556.35 2,556.35 2,556.35 2,556.35 0.0M
2021-04-16 2,555.06 2,555.06 2,555.06 2,555.06 0.0M
2021-04-15 2,550.96 2,550.96 2,550.96 2,550.96 0.0M
2021-04-14 2,551.45 2,551.45 2,551.45 2,551.45 0.0M
2021-04-13 2,550.38 2,550.38 2,550.38 2,550.38 0.0M
2021-04-10 2,549.26 2,549.26 2,549.26 2,549.26 0.0M
2021-04-09 2,547.65 2,547.65 2,547.65 2,547.65 0.0M
2021-04-08 2,546.03 2,546.03 2,546.03 2,546.03 0.0M
2021-04-07 2,543.71 2,543.71 2,543.71 2,543.71 0.0M
2021-04-06 2,544.35 2,544.35 2,544.35 2,544.35 0.0M
2021-04-02 2,537.47 2,537.47 2,537.47 2,537.47 0.0M
2021-04-01 2,527.23 2,527.23 2,527.23 2,527.23 0.0M
2021-03-31 2,525.88 2,525.88 2,525.88 2,525.88 0.0M
2021-03-30 2,524.08 2,524.08 2,524.08 2,524.08 0.0M
2021-03-27 2,525.52 2,525.52 2,525.52 2,525.52 0.0M
2021-03-26 2,513.91 2,513.91 2,513.91 2,513.91 0.0M
2021-03-25 2,506.77 2,506.77 2,506.77 2,506.77 0.0M
2021-03-24 2,511.98 2,511.98 2,511.98 2,511.98 0.0M
2021-03-23 2,516.23 2,516.23 2,516.23 2,516.23 0.0M
2021-03-20 2,504.12 2,504.12 2,504.12 2,504.12 0.0M
2021-03-19 2,505.64 2,505.64 2,505.64 2,505.64 0.0M
2021-03-18 2,516.11 2,516.11 2,516.11 2,516.11 0.0M
2021-03-17 2,511.65 2,511.65 2,511.65 2,511.65 0.0M
2021-03-16 2,510.86 2,510.86 2,510.86 2,510.86 0.0M
2021-03-13 2,504.72 2,504.72 2,504.72 2,504.72 0.0M
2021-03-12 2,502.57 2,502.57 2,502.57 2,502.57 0.0M
2021-03-11 2,496.16 2,496.16 2,496.16 2,496.16 0.0M
2021-03-10 2,489.61 2,489.61 2,489.61 2,489.61 0.0M
2021-03-09 2,481.05 2,481.05 2,481.05 2,481.05 0.0M
2021-03-06 2,481.64 2,481.64 2,481.64 2,481.64 0.0M
2021-03-05 2,460.41 2,460.41 2,460.41 2,460.41 0.0M
2021-03-04 2,470.78 2,470.78 2,470.78 2,470.78 0.0M
2021-03-03 2,484.27 2,484.27 2,484.27 2,484.27 0.0M
2021-03-02 2,489.73 2,489.73 2,489.73 2,489.73 0.0M
2021-02-27 2,463.60 2,463.60 2,463.60 2,463.60 0.0M
2021-02-26 2,466.77 2,466.77 2,466.77 2,466.77 0.0M
2021-02-25 2,491.90 2,491.90 2,491.90 2,491.90 0.0M
2021-02-24 2,479.74 2,479.74 2,479.74 2,479.74 0.0M
2021-02-23 2,477.50 2,477.50 2,477.50 2,477.50 0.0M
2021-02-20 2,482.20 2,482.20 2,482.20 2,482.20 0.0M
2021-02-19 2,482.67 2,482.67 2,482.67 2,482.67 0.0M
2021-02-18 2,486.06 2,486.06 2,486.06 2,486.06 0.0M
2021-02-17 2,485.20 2,485.20 2,485.20 2,485.20 0.0M
2021-02-13 2,488.44 2,488.44 2,488.44 2,488.44 0.0M
2021-02-12 2,482.77 2,482.77 2,482.77 2,482.77 0.0M
2021-02-11 2,482.08 2,482.08 2,482.08 2,482.08 0.0M
2021-02-10 2,483.65 2,483.65 2,483.65 2,483.65 0.0M
2021-02-09 2,484.51 2,484.51 2,484.51 2,484.51 0.0M
2021-02-06 2,479.93 2,479.93 2,479.93 2,479.93 0.0M
2021-02-05 2,477.30 2,477.30 2,477.30 2,477.30 0.0M
2021-02-04 2,469.41 2,469.41 2,469.41 2,469.41 0.0M
2021-02-03 2,463.52 2,463.52 2,463.52 2,463.52 0.0M
2021-02-02 2,442.47 2,442.47 2,442.47 2,442.47 0.0M
2021-01-30 2,425.31 2,425.31 2,425.31 2,425.31 0.0M
2021-01-29 2,447.50 2,447.50 2,447.50 2,447.50 0.0M
2021-01-28 2,421.36 2,421.36 2,421.36 2,421.36 0.0M
2021-01-27 2,471.90 2,471.90 2,471.90 2,471.90 0.0M
2021-01-26 2,472.58 2,472.58 2,472.58 2,472.58 0.0M
2021-01-23 2,472.31 2,472.31 2,472.31 2,472.31 0.0M
2021-01-22 2,475.72 2,475.72 2,475.72 2,475.72 0.0M
2021-01-21 2,476.59 2,476.59 2,476.59 2,476.59 0.0M
2021-01-20 2,463.88 2,463.88 2,463.88 2,463.88 0.0M
2021-01-16 2,453.78 2,453.78 2,453.78 2,453.78 0.0M
2021-01-15 2,464.62 2,464.62 2,464.62 2,464.62 0.0M
2021-01-14 2,469.58 2,469.58 2,469.58 2,469.58 0.0M
2021-01-13 2,465.68 2,465.68 2,465.68 2,465.68 0.0M
2021-01-12 2,463.79 2,463.79 2,463.79 2,463.79 0.0M
2021-01-09 2,474.08 2,474.08 2,474.08 2,474.08 0.0M
2021-01-08 2,468.99 2,468.99 2,468.99 2,468.99 0.0M
2021-01-07 2,456.70 2,456.70 2,456.70 2,456.70 0.0M
2021-01-06 2,447.35 2,447.35 2,447.35 2,447.35 0.0M
2021-01-05 2,439.53 2,439.53 2,439.53 2,439.53 0.0M
2021-01-01 2,457.72 2,457.72 2,457.72 2,457.72 0.0M