CBOE S&P 500 10% Buffered Zero Aug (SP0BF10G)

SP0BF10G
🏛️ 美国 →
3,916.07
最后更新: 2025-10-07
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 2,690.98 2,690.98 2,690.98 2,690.98 0.0M
2022-12-30 2,693.11 2,693.11 2,693.11 2,693.11 0.0M
2022-12-29 2,663.95 2,663.95 2,663.95 2,663.95 0.0M
2022-12-28 2,685.53 2,685.53 2,685.53 2,685.53 0.0M
2022-12-24 2,689.27 2,689.27 2,689.27 2,689.27 0.0M
2022-12-23 2,676.80 2,676.80 2,676.80 2,676.80 0.0M
2022-12-22 2,707.46 2,707.46 2,707.46 2,707.46 0.0M
2022-12-21 2,676.93 2,676.93 2,676.93 2,676.93 0.0M
2022-12-20 2,672.67 2,672.67 2,672.67 2,672.67 0.0M
2022-12-17 2,686.16 2,686.16 2,686.16 2,686.16 0.0M
2022-12-16 2,708.03 2,708.03 2,708.03 2,708.03 0.0M
2022-12-15 2,758.98 2,758.98 2,758.98 2,758.98 0.0M
2022-12-14 2,764.85 2,764.85 2,764.85 2,764.85 0.0M
2022-12-13 2,748.65 2,748.65 2,748.65 2,748.65 0.0M
2022-12-10 2,726.27 2,726.27 2,726.27 2,726.27 0.0M
2022-12-09 2,738.58 2,738.58 2,738.58 2,738.58 0.0M
2022-12-08 2,723.94 2,723.94 2,723.94 2,723.94 0.0M
2022-12-07 2,728.84 2,728.84 2,728.84 2,728.84 0.0M
2022-12-06 2,755.03 2,755.03 2,755.03 2,755.03 0.0M
2022-12-03 2,781.34 2,781.34 2,781.34 2,781.34 0.0M
2022-12-02 2,784.05 2,784.05 2,784.05 2,784.05 0.0M
2022-12-01 2,786.75 2,786.75 2,786.75 2,786.75 0.0M
2022-11-30 2,731.49 2,731.49 2,731.49 2,731.49 0.0M
2022-11-29 2,736.35 2,736.35 2,736.35 2,736.35 0.0M
2022-11-26 2,762.82 2,762.82 2,762.82 2,762.82 0.0M
2022-11-24 2,763.14 2,763.14 2,763.14 2,763.14 0.0M
2022-11-23 2,751.35 2,751.35 2,751.35 2,751.35 0.0M
2022-11-22 2,728.17 2,728.17 2,728.17 2,728.17 0.0M
2022-11-19 2,730.25 2,730.25 2,730.25 2,730.25 0.0M
2022-11-18 2,721.57 2,721.57 2,721.57 2,721.57 0.0M
2022-11-17 2,730.54 2,730.54 2,730.54 2,730.54 0.0M
2022-11-16 2,736.06 2,736.06 2,736.06 2,736.06 0.0M
2022-11-15 2,727.28 2,727.28 2,727.28 2,727.28 0.0M
2022-11-12 2,736.45 2,736.45 2,736.45 2,736.45 0.0M
2022-11-11 2,718.81 2,718.81 2,718.81 2,718.81 0.0M
2022-11-10 2,630.97 2,630.97 2,630.97 2,630.97 0.0M
2022-11-09 2,662.02 2,662.02 2,662.02 2,662.02 0.0M
2022-11-08 2,657.20 2,657.20 2,657.20 2,657.20 0.0M
2022-11-05 2,638.00 2,638.00 2,638.00 2,638.00 0.0M
2022-11-04 2,618.10 2,618.10 2,618.10 2,618.10 0.0M
2022-11-03 2,630.53 2,630.53 2,630.53 2,630.53 0.0M
2022-11-02 2,671.67 2,671.67 2,671.67 2,671.67 0.0M
2022-11-01 2,680.59 2,680.59 2,680.59 2,680.59 0.0M
2022-10-29 2,691.62 2,691.62 2,691.62 2,691.62 0.0M
2022-10-28 2,632.59 2,632.59 2,632.59 2,632.59 0.0M
2022-10-27 2,659.77 2,659.77 2,659.77 2,659.77 0.0M
2022-10-26 2,659.56 2,659.56 2,659.56 2,659.56 0.0M
2022-10-25 2,639.82 2,639.82 2,639.82 2,639.82 0.0M
2022-10-22 2,620.29 2,620.29 2,620.29 2,620.29 0.0M
2022-10-21 2,585.78 2,585.78 2,585.78 2,585.78 0.0M
2022-10-20 2,595.86 2,595.86 2,595.86 2,595.86 0.0M
2022-10-19 2,612.52 2,612.52 2,612.52 2,612.52 0.0M
2022-10-18 2,589.15 2,589.15 2,589.15 2,589.15 0.0M
2022-10-15 2,546.28 2,546.28 2,546.28 2,546.28 0.0M
2022-10-14 2,581.14 2,581.14 2,581.14 2,581.14 0.0M
2022-10-13 2,538.72 2,538.72 2,538.72 2,538.72 0.0M
2022-10-12 2,542.86 2,542.86 2,542.86 2,542.86 0.0M
2022-10-11 2,554.24 2,554.24 2,554.24 2,554.24 0.0M
2022-10-08 2,563.78 2,563.78 2,563.78 2,563.78 0.0M
2022-10-07 2,611.15 2,611.15 2,611.15 2,611.15 0.0M
2022-10-06 2,631.48 2,631.48 2,631.48 2,631.48 0.0M
2022-10-05 2,630.47 2,630.47 2,630.47 2,630.47 0.0M
2022-10-04 2,582.27 2,582.27 2,582.27 2,582.27 0.0M
2022-10-01 2,542.02 2,542.02 2,542.02 2,542.02 0.0M
2022-09-30 2,561.01 2,561.01 2,561.01 2,561.01 0.0M
2022-09-29 2,596.15 2,596.15 2,596.15 2,596.15 0.0M
2022-09-28 2,564.38 2,564.38 2,564.38 2,564.38 0.0M
2022-09-27 2,568.12 2,568.12 2,568.12 2,568.12 0.0M
2022-09-24 2,586.54 2,586.54 2,586.54 2,586.54 0.0M
2022-09-23 2,617.72 2,617.72 2,617.72 2,617.72 0.0M
2022-09-22 2,628.27 2,628.27 2,628.27 2,628.27 0.0M
2022-09-21 2,659.60 2,659.60 2,659.60 2,659.60 0.0M
2022-09-20 2,677.27 2,677.27 2,677.27 2,677.27 0.0M
2022-09-17 2,664.22 2,664.22 2,664.22 2,664.22 0.0M
2022-09-16 2,676.85 2,676.85 2,676.85 2,676.85 0.0M
2022-09-15 2,692.46 2,692.46 2,692.46 2,692.46 0.0M
2022-09-14 2,686.82 2,686.82 2,686.82 2,686.82 0.0M
2022-09-13 2,754.87 2,754.87 2,754.87 2,754.87 0.0M
2022-09-10 2,735.88 2,735.88 2,735.88 2,735.88 0.0M
2022-09-09 2,713.03 2,713.03 2,713.03 2,713.03 0.0M
2022-09-08 2,699.07 2,699.07 2,699.07 2,699.07 0.0M
2022-09-07 2,668.78 2,668.78 2,668.78 2,668.78 0.0M
2022-09-03 2,676.21 2,676.21 2,676.21 2,676.21 0.0M
2022-09-02 2,689.54 2,689.54 2,689.54 2,689.54 0.0M
2022-09-01 2,689.04 2,689.04 2,689.04 2,689.04 0.0M
2022-08-31 2,700.95 2,700.95 2,700.95 2,700.95 0.0M
2022-08-30 2,716.57 2,716.57 2,716.57 2,716.57 0.0M
2022-08-27 2,743.09 2,743.09 2,743.09 2,743.09 0.0M
2022-08-26 2,742.87 2,742.87 2,742.87 2,742.87 0.0M
2022-08-25 2,741.80 2,741.80 2,741.80 2,741.80 0.0M
2022-08-24 2,738.79 2,738.79 2,738.79 2,738.79 0.0M
2022-08-23 2,738.85 2,738.85 2,738.85 2,738.85 0.0M
2022-08-20 2,741.88 2,741.88 2,741.88 2,741.88 0.0M
2022-08-19 2,740.66 2,740.66 2,740.66 2,740.66 0.0M
2022-08-18 2,742.02 2,742.02 2,742.02 2,742.02 0.0M
2022-08-17 2,741.78 2,741.78 2,741.78 2,741.78 0.0M
2022-08-16 2,742.85 2,742.85 2,742.85 2,742.85 0.0M
2022-08-13 2,741.62 2,741.62 2,741.62 2,741.62 0.0M
2022-08-12 2,737.09 2,737.09 2,737.09 2,737.09 0.0M
2022-08-11 2,736.44 2,736.44 2,736.44 2,736.44 0.0M
2022-08-10 2,724.51 2,724.51 2,724.51 2,724.51 0.0M
2022-08-09 2,726.75 2,726.75 2,726.75 2,726.75 0.0M
2022-08-06 2,723.22 2,723.22 2,723.22 2,723.22 0.0M
2022-08-05 2,724.32 2,724.32 2,724.32 2,724.32 0.0M
2022-08-04 2,722.74 2,722.74 2,722.74 2,722.74 0.0M
2022-08-03 2,707.34 2,707.34 2,707.34 2,707.34 0.0M
2022-08-02 2,714.79 2,714.79 2,714.79 2,714.79 0.0M
2022-07-30 2,717.53 2,717.53 2,717.53 2,717.53 0.0M
2022-07-29 2,705.28 2,705.28 2,705.28 2,705.28 0.0M
2022-07-28 2,685.74 2,685.74 2,685.74 2,685.74 0.0M
2022-07-27 2,654.33 2,654.33 2,654.33 2,654.33 0.0M
2022-07-26 2,670.37 2,670.37 2,670.37 2,670.37 0.0M
2022-07-23 2,664.55 2,664.55 2,664.55 2,664.55 0.0M
2022-07-22 2,672.17 2,672.17 2,672.17 2,672.17 0.0M
2022-07-21 2,658.63 2,658.63 2,658.63 2,658.63 0.0M
2022-07-20 2,651.98 2,651.98 2,651.98 2,651.98 0.0M
2022-07-19 2,608.93 2,608.93 2,608.93 2,608.93 0.0M
2022-07-16 2,618.96 2,618.96 2,618.96 2,618.96 0.0M
2022-07-15 2,585.42 2,585.42 2,585.42 2,585.42 0.0M
2022-07-14 2,586.09 2,586.09 2,586.09 2,586.09 0.0M
2022-07-13 2,595.42 2,595.42 2,595.42 2,595.42 0.0M
2022-07-12 2,612.56 2,612.56 2,612.56 2,612.56 0.0M
2022-07-09 2,629.48 2,629.48 2,629.48 2,629.48 0.0M
2022-07-08 2,623.72 2,623.72 2,623.72 2,623.72 0.0M
2022-07-07 2,603.72 2,603.72 2,603.72 2,603.72 0.0M
2022-07-06 2,593.21 2,593.21 2,593.21 2,593.21 0.0M
2022-07-02 2,589.59 2,589.59 2,589.59 2,589.59 0.0M
2022-07-01 2,566.98 2,566.98 2,566.98 2,566.98 0.0M
2022-06-30 2,583.75 2,583.75 2,583.75 2,583.75 0.0M
2022-06-29 2,585.85 2,585.85 2,585.85 2,585.85 0.0M
2022-06-28 2,619.64 2,619.64 2,619.64 2,619.64 0.0M
2022-06-25 2,616.39 2,616.39 2,616.39 2,616.39 0.0M
2022-06-24 2,565.31 2,565.31 2,565.31 2,565.31 0.0M
2022-06-23 2,554.70 2,554.70 2,554.70 2,554.70 0.0M
2022-06-22 2,552.59 2,552.59 2,552.59 2,552.59 0.0M
2022-06-18 2,510.25 2,510.25 2,510.25 2,510.25 0.0M
2022-06-17 2,506.77 2,506.77 2,506.77 2,506.77 0.0M
2022-06-16 2,559.66 2,559.66 2,559.66 2,559.66 0.0M
2022-06-15 2,531.42 2,531.42 2,531.42 2,531.42 0.0M
2022-06-14 2,537.03 2,537.03 2,537.03 2,537.03 0.0M
2022-06-11 2,604.17 2,604.17 2,604.17 2,604.17 0.0M
2022-06-10 2,644.78 2,644.78 2,644.78 2,644.78 0.0M
2022-06-09 2,678.72 2,678.72 2,678.72 2,678.72 0.0M
2022-06-08 2,689.42 2,689.42 2,689.42 2,689.42 0.0M
2022-06-07 2,676.88 2,676.88 2,676.88 2,676.88 0.0M
2022-06-04 2,674.06 2,674.06 2,674.06 2,674.06 0.0M
2022-06-03 2,692.03 2,692.03 2,692.03 2,692.03 0.0M
2022-06-02 2,667.39 2,667.39 2,667.39 2,667.39 0.0M
2022-06-01 2,677.19 2,677.19 2,677.19 2,677.19 0.0M
2022-05-28 2,687.88 2,687.88 2,687.88 2,687.88 0.0M
2022-05-27 2,648.37 2,648.37 2,648.37 2,648.37 0.0M
2022-05-26 2,620.36 2,620.36 2,620.36 2,620.36 0.0M
2022-05-25 2,610.26 2,610.26 2,610.26 2,610.26 0.0M
2022-05-24 2,620.53 2,620.53 2,620.53 2,620.53 0.0M
2022-05-21 2,590.35 2,590.35 2,590.35 2,590.35 0.0M
2022-05-20 2,590.68 2,590.68 2,590.68 2,590.68 0.0M
2022-05-19 2,590.48 2,590.48 2,590.48 2,590.48 0.0M
2022-05-18 2,660.21 2,660.21 2,660.21 2,660.21 0.0M
2022-05-17 2,628.33 2,628.33 2,628.33 2,628.33 0.0M
2022-05-14 2,628.43 2,628.43 2,628.43 2,628.43 0.0M
2022-05-13 2,591.00 2,591.00 2,591.00 2,591.00 0.0M
2022-05-12 2,598.01 2,598.01 2,598.01 2,598.01 0.0M
2022-05-11 2,614.85 2,614.85 2,614.85 2,614.85 0.0M
2022-05-10 2,615.41 2,615.41 2,615.41 2,615.41 0.0M
2022-05-07 2,657.75 2,657.75 2,657.75 2,657.75 0.0M
2022-05-06 2,672.37 2,672.37 2,672.37 2,672.37 0.0M
2022-05-05 2,725.27 2,725.27 2,725.27 2,725.27 0.0M
2022-05-04 2,682.69 2,682.69 2,682.69 2,682.69 0.0M
2022-05-03 2,669.30 2,669.30 2,669.30 2,669.30 0.0M
2022-04-30 2,665.11 2,665.11 2,665.11 2,665.11 0.0M
2022-04-29 2,711.48 2,711.48 2,711.48 2,711.48 0.0M
2022-04-28 2,686.78 2,686.78 2,686.78 2,686.78 0.0M
2022-04-27 2,670.31 2,670.31 2,670.31 2,670.31 0.0M
2022-04-26 2,723.97 2,723.97 2,723.97 2,723.97 0.0M
2022-04-23 2,708.89 2,708.89 2,708.89 2,708.89 0.0M
2022-04-22 2,759.72 2,759.72 2,759.72 2,759.72 0.0M
2022-04-21 2,788.19 2,788.19 2,788.19 2,788.19 0.0M
2022-04-20 2,775.78 2,775.78 2,775.78 2,775.78 0.0M
2022-04-19 2,763.36 2,763.36 2,763.36 2,763.36 0.0M
2022-04-15 2,756.58 2,756.58 2,756.58 2,756.58 0.0M
2022-04-14 2,776.15 2,776.15 2,776.15 2,776.15 0.0M
2022-04-13 2,758.59 2,758.59 2,758.59 2,758.59 0.0M
2022-04-12 2,762.93 2,762.93 2,762.93 2,762.93 0.0M
2022-04-09 2,789.32 2,789.32 2,789.32 2,789.32 0.0M
2022-04-08 2,793.51 2,793.51 2,793.51 2,793.51 0.0M
2022-04-07 2,785.17 2,785.17 2,785.17 2,785.17 0.0M
2022-04-06 2,800.91 2,800.91 2,800.91 2,800.91 0.0M
2022-04-05 2,819.97 2,819.97 2,819.97 2,819.97 0.0M
2022-04-02 2,803.97 2,803.97 2,803.97 2,803.97 0.0M
2022-04-01 2,805.83 2,805.83 2,805.83 2,805.83 0.0M
2022-03-31 2,823.45 2,823.45 2,823.45 2,823.45 0.0M
2022-03-30 2,829.56 2,829.56 2,829.56 2,829.56 0.0M
2022-03-29 2,813.73 2,813.73 2,813.73 2,813.73 0.0M
2022-03-26 2,802.14 2,802.14 2,802.14 2,802.14 0.0M
2022-03-25 2,794.11 2,794.11 2,794.11 2,794.11 0.0M
2022-03-24 2,771.88 2,771.88 2,771.88 2,771.88 0.0M
2022-03-23 2,790.08 2,790.08 2,790.08 2,790.08 0.0M
2022-03-22 2,774.08 2,774.08 2,774.08 2,774.08 0.0M
2022-03-19 2,772.91 2,772.91 2,772.91 2,772.91 0.0M
2022-03-18 2,749.27 2,749.27 2,749.27 2,749.27 0.0M
2022-03-17 2,731.31 2,731.31 2,731.31 2,731.31 0.0M
2022-03-16 2,690.98 2,690.98 2,690.98 2,690.98 0.0M
2022-03-15 2,661.34 2,661.34 2,661.34 2,661.34 0.0M
2022-03-12 2,670.72 2,670.72 2,670.72 2,670.72 0.0M
2022-03-11 2,692.17 2,692.17 2,692.17 2,692.17 0.0M
2022-03-10 2,694.54 2,694.54 2,694.54 2,694.54 0.0M
2022-03-09 2,651.11 2,651.11 2,651.11 2,651.11 0.0M
2022-03-08 2,661.99 2,661.99 2,661.99 2,661.99 0.0M
2022-03-05 2,712.09 2,712.09 2,712.09 2,712.09 0.0M
2022-03-04 2,728.98 2,728.98 2,728.98 2,728.98 0.0M
2022-03-03 2,732.76 2,732.76 2,732.76 2,732.76 0.0M
2022-03-02 2,707.68 2,707.68 2,707.68 2,707.68 0.0M
2022-03-01 2,730.97 2,730.97 2,730.97 2,730.97 0.0M
2022-02-26 2,736.47 2,736.47 2,736.47 2,736.47 0.0M
2022-02-25 2,695.10 2,695.10 2,695.10 2,695.10 0.0M
2022-02-24 2,678.67 2,678.67 2,678.67 2,678.67 0.0M
2022-02-23 2,714.40 2,714.40 2,714.40 2,714.40 0.0M
2022-02-19 2,725.04 2,725.04 2,725.04 2,725.04 0.0M
2022-02-18 2,733.74 2,733.74 2,733.74 2,733.74 0.0M
2022-02-17 2,767.13 2,767.13 2,767.13 2,767.13 0.0M
2022-02-16 2,761.96 2,761.96 2,761.96 2,761.96 0.0M
2022-02-15 2,739.52 2,739.52 2,739.52 2,739.52 0.0M
2022-02-12 2,744.44 2,744.44 2,744.44 2,744.44 0.0M
2022-02-11 2,772.16 2,772.16 2,772.16 2,772.16 0.0M
2022-02-10 2,799.87 2,799.87 2,799.87 2,799.87 0.0M
2022-02-09 2,779.59 2,779.59 2,779.59 2,779.59 0.0M
2022-02-08 2,767.87 2,767.87 2,767.87 2,767.87 0.0M
2022-02-05 2,767.41 2,767.41 2,767.41 2,767.41 0.0M
2022-02-04 2,769.78 2,769.78 2,769.78 2,769.78 0.0M
2022-02-03 2,784.67 2,784.67 2,784.67 2,784.67 0.0M
2022-02-02 2,785.72 2,785.72 2,785.72 2,785.72 0.0M
2022-02-01 2,766.90 2,766.90 2,766.90 2,766.90 0.0M
2022-01-29 2,739.23 2,739.23 2,739.23 2,739.23 0.0M
2022-01-28 2,707.19 2,707.19 2,707.19 2,707.19 0.0M
2022-01-27 2,706.77 2,706.77 2,706.77 2,706.77 0.0M
2022-01-26 2,708.01 2,708.01 2,708.01 2,708.01 0.0M
2022-01-25 2,731.82 2,731.82 2,731.82 2,731.82 0.0M
2022-01-22 2,725.80 2,725.80 2,725.80 2,725.80 0.0M
2022-01-21 2,754.68 2,754.68 2,754.68 2,754.68 0.0M
2022-01-20 2,773.70 2,773.70 2,773.70 2,773.70 0.0M
2022-01-19 2,784.96 2,784.96 2,784.96 2,784.96 0.0M
2022-01-15 2,810.28 2,810.28 2,810.28 2,810.28 0.0M
2022-01-14 2,806.06 2,806.06 2,806.06 2,806.06 0.0M
2022-01-13 2,824.80 2,824.80 2,824.80 2,824.80 0.0M
2022-01-12 2,819.74 2,819.74 2,819.74 2,819.74 0.0M
2022-01-11 2,808.50 2,808.50 2,808.50 2,808.50 0.0M
2022-01-08 2,808.30 2,808.30 2,808.30 2,808.30 0.0M
2022-01-07 2,810.19 2,810.19 2,810.19 2,810.19 0.0M
2022-01-06 2,811.72 2,811.72 2,811.72 2,811.72 0.0M
2022-01-05 2,831.63 2,831.63 2,831.63 2,831.63 0.0M
2022-01-04 2,832.83 2,832.83 2,832.83 2,832.83 0.0M
2022-01-01 2,827.09 2,827.09 2,827.09 2,827.09 0.0M