CBOE S&P 500 10% Buffered Zero Feb (SP0BF10F)

SP0BF10F
🏛️ 美国 →
3,406.90
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 2,316.70 2,316.70 2,316.70 2,316.70 0.0M
2022-12-30 2,317.50 2,317.50 2,317.50 2,317.50 0.0M
2022-12-29 2,299.00 2,299.00 2,299.00 2,299.00 0.0M
2022-12-28 2,312.39 2,312.39 2,312.39 2,312.39 0.0M
2022-12-24 2,314.09 2,314.09 2,314.09 2,314.09 0.0M
2022-12-23 2,306.40 2,306.40 2,306.40 2,306.40 0.0M
2022-12-22 2,326.12 2,326.12 2,326.12 2,326.12 0.0M
2022-12-21 2,306.75 2,306.75 2,306.75 2,306.75 0.0M
2022-12-20 2,303.07 2,303.07 2,303.07 2,303.07 0.0M
2022-12-17 2,310.24 2,310.24 2,310.24 2,310.24 0.0M
2022-12-16 2,323.61 2,323.61 2,323.61 2,323.61 0.0M
2022-12-15 2,358.42 2,358.42 2,358.42 2,358.42 0.0M
2022-12-14 2,363.25 2,363.25 2,363.25 2,363.25 0.0M
2022-12-13 2,351.42 2,351.42 2,351.42 2,351.42 0.0M
2022-12-10 2,334.38 2,334.38 2,334.38 2,334.38 0.0M
2022-12-09 2,342.74 2,342.74 2,342.74 2,342.74 0.0M
2022-12-08 2,332.97 2,332.97 2,332.97 2,332.97 0.0M
2022-12-07 2,336.09 2,336.09 2,336.09 2,336.09 0.0M
2022-12-06 2,354.03 2,354.03 2,354.03 2,354.03 0.0M
2022-12-03 2,376.82 2,376.82 2,376.82 2,376.82 0.0M
2022-12-02 2,379.98 2,379.98 2,379.98 2,379.98 0.0M
2022-12-01 2,382.72 2,382.72 2,382.72 2,382.72 0.0M
2022-11-30 2,340.28 2,340.28 2,340.28 2,340.28 0.0M
2022-11-29 2,343.91 2,343.91 2,343.91 2,343.91 0.0M
2022-11-26 2,364.01 2,364.01 2,364.01 2,364.01 0.0M
2022-11-24 2,365.39 2,365.39 2,365.39 2,365.39 0.0M
2022-11-23 2,357.13 2,357.13 2,357.13 2,357.13 0.0M
2022-11-22 2,340.69 2,340.69 2,340.69 2,340.69 0.0M
2022-11-19 2,343.34 2,343.34 2,343.34 2,343.34 0.0M
2022-11-18 2,337.77 2,337.77 2,337.77 2,337.77 0.0M
2022-11-17 2,345.69 2,345.69 2,345.69 2,345.69 0.0M
2022-11-16 2,350.72 2,350.72 2,350.72 2,350.72 0.0M
2022-11-15 2,344.32 2,344.32 2,344.32 2,344.32 0.0M
2022-11-12 2,352.38 2,352.38 2,352.38 2,352.38 0.0M
2022-11-11 2,340.13 2,340.13 2,340.13 2,340.13 0.0M
2022-11-10 2,269.49 2,269.49 2,269.49 2,269.49 0.0M
2022-11-09 2,293.88 2,293.88 2,293.88 2,293.88 0.0M
2022-11-08 2,290.21 2,290.21 2,290.21 2,290.21 0.0M
2022-11-05 2,275.28 2,275.28 2,275.28 2,275.28 0.0M
2022-11-04 2,258.89 2,258.89 2,258.89 2,258.89 0.0M
2022-11-03 2,269.54 2,269.54 2,269.54 2,269.54 0.0M
2022-11-02 2,301.75 2,301.75 2,301.75 2,301.75 0.0M
2022-11-01 2,309.62 2,309.62 2,309.62 2,309.62 0.0M
2022-10-29 2,320.74 2,320.74 2,320.74 2,320.74 0.0M
2022-10-28 2,272.63 2,272.63 2,272.63 2,272.63 0.0M
2022-10-27 2,295.30 2,295.30 2,295.30 2,295.30 0.0M
2022-10-26 2,295.17 2,295.17 2,295.17 2,295.17 0.0M
2022-10-25 2,278.78 2,278.78 2,278.78 2,278.78 0.0M
2022-10-22 2,262.85 2,262.85 2,262.85 2,262.85 0.0M
2022-10-21 2,232.47 2,232.47 2,232.47 2,232.47 0.0M
2022-10-20 2,241.11 2,241.11 2,241.11 2,241.11 0.0M
2022-10-19 2,255.53 2,255.53 2,255.53 2,255.53 0.0M
2022-10-18 2,235.83 2,235.83 2,235.83 2,235.83 0.0M
2022-10-15 2,198.88 2,198.88 2,198.88 2,198.88 0.0M
2022-10-14 2,228.06 2,228.06 2,228.06 2,228.06 0.0M
2022-10-13 2,193.90 2,193.90 2,193.90 2,193.90 0.0M
2022-10-12 2,196.85 2,196.85 2,196.85 2,196.85 0.0M
2022-10-11 2,206.41 2,206.41 2,206.41 2,206.41 0.0M
2022-10-08 2,214.90 2,214.90 2,214.90 2,214.90 0.0M
2022-10-07 2,254.16 2,254.16 2,254.16 2,254.16 0.0M
2022-10-06 2,271.95 2,271.95 2,271.95 2,271.95 0.0M
2022-10-05 2,271.12 2,271.12 2,271.12 2,271.12 0.0M
2022-10-04 2,231.89 2,231.89 2,231.89 2,231.89 0.0M
2022-10-01 2,199.68 2,199.68 2,199.68 2,199.68 0.0M
2022-09-30 2,214.45 2,214.45 2,214.45 2,214.45 0.0M
2022-09-29 2,243.87 2,243.87 2,243.87 2,243.87 0.0M
2022-09-28 2,215.68 2,215.68 2,215.68 2,215.68 0.0M
2022-09-27 2,217.44 2,217.44 2,217.44 2,217.44 0.0M
2022-09-24 2,233.85 2,233.85 2,233.85 2,233.85 0.0M
2022-09-23 2,260.03 2,260.03 2,260.03 2,260.03 0.0M
2022-09-22 2,269.03 2,269.03 2,269.03 2,269.03 0.0M
2022-09-21 2,296.73 2,296.73 2,296.73 2,296.73 0.0M
2022-09-20 2,311.56 2,311.56 2,311.56 2,311.56 0.0M
2022-09-17 2,300.94 2,300.94 2,300.94 2,300.94 0.0M
2022-09-16 2,311.46 2,311.46 2,311.46 2,311.46 0.0M
2022-09-15 2,326.21 2,326.21 2,326.21 2,326.21 0.0M
2022-09-14 2,321.28 2,321.28 2,321.28 2,321.28 0.0M
2022-09-13 2,385.22 2,385.22 2,385.22 2,385.22 0.0M
2022-09-10 2,367.21 2,367.21 2,367.21 2,367.21 0.0M
2022-09-09 2,346.94 2,346.94 2,346.94 2,346.94 0.0M
2022-09-08 2,334.37 2,334.37 2,334.37 2,334.37 0.0M
2022-09-07 2,307.18 2,307.18 2,307.18 2,307.18 0.0M
2022-09-03 2,315.52 2,315.52 2,315.52 2,315.52 0.0M
2022-09-02 2,326.53 2,326.53 2,326.53 2,326.53 0.0M
2022-09-01 2,325.71 2,325.71 2,325.71 2,325.71 0.0M
2022-08-31 2,336.86 2,336.86 2,336.86 2,336.86 0.0M
2022-08-30 2,351.29 2,351.29 2,351.29 2,351.29 0.0M
2022-08-27 2,360.32 2,360.32 2,360.32 2,360.32 0.0M
2022-08-26 2,409.56 2,409.56 2,409.56 2,409.56 0.0M
2022-08-25 2,392.71 2,392.71 2,392.71 2,392.71 0.0M
2022-08-24 2,384.90 2,384.90 2,384.90 2,384.90 0.0M
2022-08-23 2,390.41 2,390.41 2,390.41 2,390.41 0.0M
2022-08-20 2,419.29 2,419.29 2,419.29 2,419.29 0.0M
2022-08-19 2,436.68 2,436.68 2,436.68 2,436.68 0.0M
2022-08-18 2,434.37 2,434.37 2,434.37 2,434.37 0.0M
2022-08-17 2,441.14 2,441.14 2,441.14 2,441.14 0.0M
2022-08-16 2,437.76 2,437.76 2,437.76 2,437.76 0.0M
2022-08-13 2,431.34 2,431.34 2,431.34 2,431.34 0.0M
2022-08-12 2,410.61 2,410.61 2,410.61 2,410.61 0.0M
2022-08-11 2,408.00 2,408.00 2,408.00 2,408.00 0.0M
2022-08-10 2,380.25 2,380.25 2,380.25 2,380.25 0.0M
2022-08-09 2,385.68 2,385.68 2,385.68 2,385.68 0.0M
2022-08-06 2,384.28 2,384.28 2,384.28 2,384.28 0.0M
2022-08-05 2,386.66 2,386.66 2,386.66 2,386.66 0.0M
2022-08-04 2,386.89 2,386.89 2,386.89 2,386.89 0.0M
2022-08-03 2,364.65 2,364.65 2,364.65 2,364.65 0.0M
2022-08-02 2,374.75 2,374.75 2,374.75 2,374.75 0.0M
2022-07-30 2,377.98 2,377.98 2,377.98 2,377.98 0.0M
2022-07-29 2,359.75 2,359.75 2,359.75 2,359.75 0.0M
2022-07-28 2,336.16 2,336.16 2,336.16 2,336.16 0.0M
2022-07-27 2,305.38 2,305.38 2,305.38 2,305.38 0.0M
2022-07-26 2,320.64 2,320.64 2,320.64 2,320.64 0.0M
2022-07-23 2,315.48 2,315.48 2,315.48 2,315.48 0.0M
2022-07-22 2,325.42 2,325.42 2,325.42 2,325.42 0.0M
2022-07-21 2,313.89 2,313.89 2,313.89 2,313.89 0.0M
2022-07-20 2,307.56 2,307.56 2,307.56 2,307.56 0.0M
2022-07-19 2,268.73 2,268.73 2,268.73 2,268.73 0.0M
2022-07-16 2,278.87 2,278.87 2,278.87 2,278.87 0.0M
2022-07-15 2,253.36 2,253.36 2,253.36 2,253.36 0.0M
2022-07-14 2,254.43 2,254.43 2,254.43 2,254.43 0.0M
2022-07-13 2,260.82 2,260.82 2,260.82 2,260.82 0.0M
2022-07-12 2,276.41 2,276.41 2,276.41 2,276.41 0.0M
2022-07-09 2,292.56 2,292.56 2,292.56 2,292.56 0.0M
2022-07-08 2,289.26 2,289.26 2,289.26 2,289.26 0.0M
2022-07-07 2,270.95 2,270.95 2,270.95 2,270.95 0.0M
2022-07-06 2,261.95 2,261.95 2,261.95 2,261.95 0.0M
2022-07-02 2,259.88 2,259.88 2,259.88 2,259.88 0.0M
2022-07-01 2,241.51 2,241.51 2,241.51 2,241.51 0.0M
2022-06-30 2,256.96 2,256.96 2,256.96 2,256.96 0.0M
2022-06-29 2,259.49 2,259.49 2,259.49 2,259.49 0.0M
2022-06-28 2,290.41 2,290.41 2,290.41 2,290.41 0.0M
2022-06-25 2,289.16 2,289.16 2,289.16 2,289.16 0.0M
2022-06-24 2,244.78 2,244.78 2,244.78 2,244.78 0.0M
2022-06-23 2,236.72 2,236.72 2,236.72 2,236.72 0.0M
2022-06-22 2,236.70 2,236.70 2,236.70 2,236.70 0.0M
2022-06-18 2,202.25 2,202.25 2,202.25 2,202.25 0.0M
2022-06-17 2,199.64 2,199.64 2,199.64 2,199.64 0.0M
2022-06-16 2,243.80 2,243.80 2,243.80 2,243.80 0.0M
2022-06-15 2,221.36 2,221.36 2,221.36 2,221.36 0.0M
2022-06-14 2,226.22 2,226.22 2,226.22 2,226.22 0.0M
2022-06-11 2,284.68 2,284.68 2,284.68 2,284.68 0.0M
2022-06-10 2,324.39 2,324.39 2,324.39 2,324.39 0.0M
2022-06-09 2,359.03 2,359.03 2,359.03 2,359.03 0.0M
2022-06-08 2,371.20 2,371.20 2,371.20 2,371.20 0.0M
2022-06-07 2,357.77 2,357.77 2,357.77 2,357.77 0.0M
2022-06-04 2,355.44 2,355.44 2,355.44 2,355.44 0.0M
2022-06-03 2,373.76 2,373.76 2,373.76 2,373.76 0.0M
2022-06-02 2,349.44 2,349.44 2,349.44 2,349.44 0.0M
2022-06-01 2,358.51 2,358.51 2,358.51 2,358.51 0.0M
2022-05-28 2,366.29 2,366.29 2,366.29 2,366.29 0.0M
2022-05-27 2,328.19 2,328.19 2,328.19 2,328.19 0.0M
2022-05-26 2,301.59 2,301.59 2,301.59 2,301.59 0.0M
2022-05-25 2,291.84 2,291.84 2,291.84 2,291.84 0.0M
2022-05-24 2,303.02 2,303.02 2,303.02 2,303.02 0.0M
2022-05-21 2,274.06 2,274.06 2,274.06 2,274.06 0.0M
2022-05-20 2,273.60 2,273.60 2,273.60 2,273.60 0.0M
2022-05-19 2,277.21 2,277.21 2,277.21 2,277.21 0.0M
2022-05-18 2,342.96 2,342.96 2,342.96 2,342.96 0.0M
2022-05-17 2,312.47 2,312.47 2,312.47 2,312.47 0.0M
2022-05-14 2,313.82 2,313.82 2,313.82 2,313.82 0.0M
2022-05-13 2,278.04 2,278.04 2,278.04 2,278.04 0.0M
2022-05-12 2,284.16 2,284.16 2,284.16 2,284.16 0.0M
2022-05-11 2,301.69 2,301.69 2,301.69 2,301.69 0.0M
2022-05-10 2,302.37 2,302.37 2,302.37 2,302.37 0.0M
2022-05-07 2,341.55 2,341.55 2,341.55 2,341.55 0.0M
2022-05-06 2,356.49 2,356.49 2,356.49 2,356.49 0.0M
2022-05-05 2,402.83 2,402.83 2,402.83 2,402.83 0.0M
2022-05-04 2,366.61 2,366.61 2,366.61 2,366.61 0.0M
2022-05-03 2,353.85 2,353.85 2,353.85 2,353.85 0.0M
2022-04-30 2,352.04 2,352.04 2,352.04 2,352.04 0.0M
2022-04-29 2,387.96 2,387.96 2,387.96 2,387.96 0.0M
2022-04-28 2,367.92 2,367.92 2,367.92 2,367.92 0.0M
2022-04-27 2,354.21 2,354.21 2,354.21 2,354.21 0.0M
2022-04-26 2,398.34 2,398.34 2,398.34 2,398.34 0.0M
2022-04-23 2,387.34 2,387.34 2,387.34 2,387.34 0.0M
2022-04-22 2,426.30 2,426.30 2,426.30 2,426.30 0.0M
2022-04-21 2,446.81 2,446.81 2,446.81 2,446.81 0.0M
2022-04-20 2,437.25 2,437.25 2,437.25 2,437.25 0.0M
2022-04-19 2,427.07 2,427.07 2,427.07 2,427.07 0.0M
2022-04-15 2,421.42 2,421.42 2,421.42 2,421.42 0.0M
2022-04-14 2,434.88 2,434.88 2,434.88 2,434.88 0.0M
2022-04-13 2,421.31 2,421.31 2,421.31 2,421.31 0.0M
2022-04-12 2,424.74 2,424.74 2,424.74 2,424.74 0.0M
2022-04-09 2,444.23 2,444.23 2,444.23 2,444.23 0.0M
2022-04-08 2,445.83 2,445.83 2,445.83 2,445.83 0.0M
2022-04-07 2,439.96 2,439.96 2,439.96 2,439.96 0.0M
2022-04-06 2,451.54 2,451.54 2,451.54 2,451.54 0.0M
2022-04-05 2,465.71 2,465.71 2,465.71 2,465.71 0.0M
2022-04-02 2,453.95 2,453.95 2,453.95 2,453.95 0.0M
2022-04-01 2,456.50 2,456.50 2,456.50 2,456.50 0.0M
2022-03-31 2,468.28 2,468.28 2,468.28 2,468.28 0.0M
2022-03-30 2,473.73 2,473.73 2,473.73 2,473.73 0.0M
2022-03-29 2,462.33 2,462.33 2,462.33 2,462.33 0.0M
2022-03-26 2,454.24 2,454.24 2,454.24 2,454.24 0.0M
2022-03-25 2,447.50 2,447.50 2,447.50 2,447.50 0.0M
2022-03-24 2,431.08 2,431.08 2,431.08 2,431.08 0.0M
2022-03-23 2,445.22 2,445.22 2,445.22 2,445.22 0.0M
2022-03-22 2,432.56 2,432.56 2,432.56 2,432.56 0.0M
2022-03-19 2,430.56 2,430.56 2,430.56 2,430.56 0.0M
2022-03-18 2,411.48 2,411.48 2,411.48 2,411.48 0.0M
2022-03-17 2,396.64 2,396.64 2,396.64 2,396.64 0.0M
2022-03-16 2,362.04 2,362.04 2,362.04 2,362.04 0.0M
2022-03-15 2,339.08 2,339.08 2,339.08 2,339.08 0.0M
2022-03-12 2,346.86 2,346.86 2,346.86 2,346.86 0.0M
2022-03-11 2,363.79 2,363.79 2,363.79 2,363.79 0.0M
2022-03-10 2,365.75 2,365.75 2,365.75 2,365.75 0.0M
2022-03-09 2,328.99 2,328.99 2,328.99 2,328.99 0.0M
2022-03-08 2,338.38 2,338.38 2,338.38 2,338.38 0.0M
2022-03-05 2,379.50 2,379.50 2,379.50 2,379.50 0.0M
2022-03-04 2,393.34 2,393.34 2,393.34 2,393.34 0.0M
2022-03-03 2,395.87 2,395.87 2,395.87 2,395.87 0.0M
2022-03-02 2,374.40 2,374.40 2,374.40 2,374.40 0.0M
2022-03-01 2,395.84 2,395.84 2,395.84 2,395.84 0.0M
2022-02-26 2,401.41 2,401.41 2,401.41 2,401.41 0.0M
2022-02-25 2,368.05 2,368.05 2,368.05 2,368.05 0.0M
2022-02-24 2,371.39 2,371.39 2,371.39 2,371.39 0.0M
2022-02-23 2,414.27 2,414.27 2,414.27 2,414.27 0.0M
2022-02-19 2,413.18 2,413.18 2,413.18 2,413.18 0.0M
2022-02-18 2,423.16 2,423.16 2,423.16 2,423.16 0.0M
2022-02-17 2,428.07 2,428.07 2,428.07 2,428.07 0.0M
2022-02-16 2,422.84 2,422.84 2,422.84 2,422.84 0.0M
2022-02-15 2,411.26 2,411.26 2,411.26 2,411.26 0.0M
2022-02-12 2,410.13 2,410.13 2,410.13 2,410.13 0.0M
2022-02-11 2,420.70 2,420.70 2,420.70 2,420.70 0.0M
2022-02-10 2,429.11 2,429.11 2,429.11 2,429.11 0.0M
2022-02-09 2,423.86 2,423.86 2,423.86 2,423.86 0.0M
2022-02-08 2,418.66 2,418.66 2,418.66 2,418.66 0.0M
2022-02-05 2,415.44 2,415.44 2,415.44 2,415.44 0.0M
2022-02-04 2,414.76 2,414.76 2,414.76 2,414.76 0.0M
2022-02-03 2,420.93 2,420.93 2,420.93 2,420.93 0.0M
2022-02-02 2,419.76 2,419.76 2,419.76 2,419.76 0.0M
2022-02-01 2,410.56 2,410.56 2,410.56 2,410.56 0.0M
2022-01-29 2,393.45 2,393.45 2,393.45 2,393.45 0.0M
2022-01-28 2,373.24 2,373.24 2,373.24 2,373.24 0.0M
2022-01-27 2,370.81 2,370.81 2,370.81 2,370.81 0.0M
2022-01-26 2,371.99 2,371.99 2,371.99 2,371.99 0.0M
2022-01-25 2,384.94 2,384.94 2,384.94 2,384.94 0.0M
2022-01-22 2,383.07 2,383.07 2,383.07 2,383.07 0.0M
2022-01-21 2,397.25 2,397.25 2,397.25 2,397.25 0.0M
2022-01-20 2,406.34 2,406.34 2,406.34 2,406.34 0.0M
2022-01-19 2,410.22 2,410.22 2,410.22 2,410.22 0.0M
2022-01-15 2,418.74 2,418.74 2,418.74 2,418.74 0.0M
2022-01-14 2,416.72 2,416.72 2,416.72 2,416.72 0.0M
2022-01-13 2,423.11 2,423.11 2,423.11 2,423.11 0.0M
2022-01-12 2,421.08 2,421.08 2,421.08 2,421.08 0.0M
2022-01-11 2,417.27 2,417.27 2,417.27 2,417.27 0.0M
2022-01-08 2,417.09 2,417.09 2,417.09 2,417.09 0.0M
2022-01-07 2,416.95 2,416.95 2,416.95 2,416.95 0.0M
2022-01-06 2,416.64 2,416.64 2,416.64 2,416.64 0.0M
2022-01-05 2,423.27 2,423.27 2,423.27 2,423.27 0.0M
2022-01-04 2,423.12 2,423.12 2,423.12 2,423.12 0.0M
2022-01-01 2,420.87 2,420.87 2,420.87 2,420.87 0.0M