CBOE S&P 500 10% Buffered Zero Jan (SP0BF10J)

SP0BF10J
🏛️ 美国 →
3,779.32
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
2022-12-31 2,587.30 2,587.30 2,587.30 2,587.30 0.0M
2022-12-30 2,587.94 2,587.94 2,587.94 2,587.94 0.0M
2022-12-29 2,562.29 2,562.29 2,562.29 2,562.29 0.0M
2022-12-28 2,580.33 2,580.33 2,580.33 2,580.33 0.0M
2022-12-24 2,583.27 2,583.27 2,583.27 2,583.27 0.0M
2022-12-23 2,571.91 2,571.91 2,571.91 2,571.91 0.0M
2022-12-22 2,596.84 2,596.84 2,596.84 2,596.84 0.0M
2022-12-21 2,572.45 2,572.45 2,572.45 2,572.45 0.0M
2022-12-20 2,567.58 2,567.58 2,567.58 2,567.58 0.0M
2022-12-17 2,576.55 2,576.55 2,576.55 2,576.55 0.0M
2022-12-16 2,591.21 2,591.21 2,591.21 2,591.21 0.0M
2022-12-15 2,621.97 2,621.97 2,621.97 2,621.97 0.0M
2022-12-14 2,623.84 2,623.84 2,623.84 2,623.84 0.0M
2022-12-13 2,610.06 2,610.06 2,610.06 2,610.06 0.0M
2022-12-10 2,596.41 2,596.41 2,596.41 2,596.41 0.0M
2022-12-09 2,603.18 2,603.18 2,603.18 2,603.18 0.0M
2022-12-08 2,593.08 2,593.08 2,593.08 2,593.08 0.0M
2022-12-07 2,596.49 2,596.49 2,596.49 2,596.49 0.0M
2022-12-06 2,613.39 2,613.39 2,613.39 2,613.39 0.0M
2022-12-03 2,631.95 2,631.95 2,631.95 2,631.95 0.0M
2022-12-02 2,633.80 2,633.80 2,633.80 2,633.80 0.0M
2022-12-01 2,634.71 2,634.71 2,634.71 2,634.71 0.0M
2022-11-30 2,598.05 2,598.05 2,598.05 2,598.05 0.0M
2022-11-29 2,600.62 2,600.62 2,600.62 2,600.62 0.0M
2022-11-26 2,619.04 2,619.04 2,619.04 2,619.04 0.0M
2022-11-24 2,619.21 2,619.21 2,619.21 2,619.21 0.0M
2022-11-23 2,611.39 2,611.39 2,611.39 2,611.39 0.0M
2022-11-22 2,595.77 2,595.77 2,595.77 2,595.77 0.0M
2022-11-19 2,596.46 2,596.46 2,596.46 2,596.46 0.0M
2022-11-18 2,590.42 2,590.42 2,590.42 2,590.42 0.0M
2022-11-17 2,597.73 2,597.73 2,597.73 2,597.73 0.0M
2022-11-16 2,602.02 2,602.02 2,602.02 2,602.02 0.0M
2022-11-15 2,595.85 2,595.85 2,595.85 2,595.85 0.0M
2022-11-12 2,603.50 2,603.50 2,603.50 2,603.50 0.0M
2022-11-11 2,590.31 2,590.31 2,590.31 2,590.31 0.0M
2022-11-10 2,514.30 2,514.30 2,514.30 2,514.30 0.0M
2022-11-09 2,541.16 2,541.16 2,541.16 2,541.16 0.0M
2022-11-08 2,537.67 2,537.67 2,537.67 2,537.67 0.0M
2022-11-05 2,520.44 2,520.44 2,520.44 2,520.44 0.0M
2022-11-04 2,501.41 2,501.41 2,501.41 2,501.41 0.0M
2022-11-03 2,513.76 2,513.76 2,513.76 2,513.76 0.0M
2022-11-02 2,549.02 2,549.02 2,549.02 2,549.02 0.0M
2022-11-01 2,557.32 2,557.32 2,557.32 2,557.32 0.0M
2022-10-29 2,568.52 2,568.52 2,568.52 2,568.52 0.0M
2022-10-28 2,516.78 2,516.78 2,516.78 2,516.78 0.0M
2022-10-27 2,540.93 2,540.93 2,540.93 2,540.93 0.0M
2022-10-26 2,540.40 2,540.40 2,540.40 2,540.40 0.0M
2022-10-25 2,522.14 2,522.14 2,522.14 2,522.14 0.0M
2022-10-22 2,505.00 2,505.00 2,505.00 2,505.00 0.0M
2022-10-21 2,470.74 2,470.74 2,470.74 2,470.74 0.0M
2022-10-20 2,480.57 2,480.57 2,480.57 2,480.57 0.0M
2022-10-19 2,496.62 2,496.62 2,496.62 2,496.62 0.0M
2022-10-18 2,474.10 2,474.10 2,474.10 2,474.10 0.0M
2022-10-15 2,432.02 2,432.02 2,432.02 2,432.02 0.0M
2022-10-14 2,465.64 2,465.64 2,465.64 2,465.64 0.0M
2022-10-13 2,426.62 2,426.62 2,426.62 2,426.62 0.0M
2022-10-12 2,430.90 2,430.90 2,430.90 2,430.90 0.0M
2022-10-11 2,442.19 2,442.19 2,442.19 2,442.19 0.0M
2022-10-08 2,452.66 2,452.66 2,452.66 2,452.66 0.0M
2022-10-07 2,496.35 2,496.35 2,496.35 2,496.35 0.0M
2022-10-06 2,516.19 2,516.19 2,516.19 2,516.19 0.0M
2022-10-05 2,515.25 2,515.25 2,515.25 2,515.25 0.0M
2022-10-04 2,472.75 2,472.75 2,472.75 2,472.75 0.0M
2022-10-01 2,435.77 2,435.77 2,435.77 2,435.77 0.0M
2022-09-30 2,452.52 2,452.52 2,452.52 2,452.52 0.0M
2022-09-29 2,485.37 2,485.37 2,485.37 2,485.37 0.0M
2022-09-28 2,453.49 2,453.49 2,453.49 2,453.49 0.0M
2022-09-27 2,454.84 2,454.84 2,454.84 2,454.84 0.0M
2022-09-24 2,473.57 2,473.57 2,473.57 2,473.57 0.0M
2022-09-23 2,501.58 2,501.58 2,501.58 2,501.58 0.0M
2022-09-22 2,510.66 2,510.66 2,510.66 2,510.66 0.0M
2022-09-21 2,540.19 2,540.19 2,540.19 2,540.19 0.0M
2022-09-20 2,555.95 2,555.95 2,555.95 2,555.95 0.0M
2022-09-17 2,544.67 2,544.67 2,544.67 2,544.67 0.0M
2022-09-16 2,555.21 2,555.21 2,555.21 2,555.21 0.0M
2022-09-15 2,569.98 2,569.98 2,569.98 2,569.98 0.0M
2022-09-14 2,565.55 2,565.55 2,565.55 2,565.55 0.0M
2022-09-13 2,633.66 2,633.66 2,633.66 2,633.66 0.0M
2022-09-10 2,614.07 2,614.07 2,614.07 2,614.07 0.0M
2022-09-09 2,592.62 2,592.62 2,592.62 2,592.62 0.0M
2022-09-08 2,579.23 2,579.23 2,579.23 2,579.23 0.0M
2022-09-07 2,550.32 2,550.32 2,550.32 2,550.32 0.0M
2022-09-03 2,559.16 2,559.16 2,559.16 2,559.16 0.0M
2022-09-02 2,570.48 2,570.48 2,570.48 2,570.48 0.0M
2022-09-01 2,569.08 2,569.08 2,569.08 2,569.08 0.0M
2022-08-31 2,580.61 2,580.61 2,580.61 2,580.61 0.0M
2022-08-30 2,596.23 2,596.23 2,596.23 2,596.23 0.0M
2022-08-27 2,605.76 2,605.76 2,605.76 2,605.76 0.0M
2022-08-26 2,660.22 2,660.22 2,660.22 2,660.22 0.0M
2022-08-25 2,641.08 2,641.08 2,641.08 2,641.08 0.0M
2022-08-24 2,633.14 2,633.14 2,633.14 2,633.14 0.0M
2022-08-23 2,638.93 2,638.93 2,638.93 2,638.93 0.0M
2022-08-20 2,671.87 2,671.87 2,671.87 2,671.87 0.0M
2022-08-19 2,692.91 2,692.91 2,692.91 2,692.91 0.0M
2022-08-18 2,690.63 2,690.63 2,690.63 2,690.63 0.0M
2022-08-17 2,698.35 2,698.35 2,698.35 2,698.35 0.0M
2022-08-16 2,694.90 2,694.90 2,694.90 2,694.90 0.0M
2022-08-13 2,687.75 2,687.75 2,687.75 2,687.75 0.0M
2022-08-12 2,663.89 2,663.89 2,663.89 2,663.89 0.0M
2022-08-11 2,661.07 2,661.07 2,661.07 2,661.07 0.0M
2022-08-10 2,630.31 2,630.31 2,630.31 2,630.31 0.0M
2022-08-09 2,636.81 2,636.81 2,636.81 2,636.81 0.0M
2022-08-06 2,635.07 2,635.07 2,635.07 2,635.07 0.0M
2022-08-05 2,638.42 2,638.42 2,638.42 2,638.42 0.0M
2022-08-04 2,638.46 2,638.46 2,638.46 2,638.46 0.0M
2022-08-03 2,612.92 2,612.92 2,612.92 2,612.92 0.0M
2022-08-02 2,625.52 2,625.52 2,625.52 2,625.52 0.0M
2022-07-30 2,629.65 2,629.65 2,629.65 2,629.65 0.0M
2022-07-29 2,609.62 2,609.62 2,609.62 2,609.62 0.0M
2022-07-28 2,584.29 2,584.29 2,584.29 2,584.29 0.0M
2022-07-27 2,551.33 2,551.33 2,551.33 2,551.33 0.0M
2022-07-26 2,567.57 2,567.57 2,567.57 2,567.57 0.0M
2022-07-23 2,562.41 2,562.41 2,562.41 2,562.41 0.0M
2022-07-22 2,572.62 2,572.62 2,572.62 2,572.62 0.0M
2022-07-21 2,560.06 2,560.06 2,560.06 2,560.06 0.0M
2022-07-20 2,552.85 2,552.85 2,552.85 2,552.85 0.0M
2022-07-19 2,511.33 2,511.33 2,511.33 2,511.33 0.0M
2022-07-16 2,522.17 2,522.17 2,522.17 2,522.17 0.0M
2022-07-15 2,494.54 2,494.54 2,494.54 2,494.54 0.0M
2022-07-14 2,495.68 2,495.68 2,495.68 2,495.68 0.0M
2022-07-13 2,502.24 2,502.24 2,502.24 2,502.24 0.0M
2022-07-12 2,518.82 2,518.82 2,518.82 2,518.82 0.0M
2022-07-09 2,535.83 2,535.83 2,535.83 2,535.83 0.0M
2022-07-08 2,532.58 2,532.58 2,532.58 2,532.58 0.0M
2022-07-07 2,512.95 2,512.95 2,512.95 2,512.95 0.0M
2022-07-06 2,502.98 2,502.98 2,502.98 2,502.98 0.0M
2022-07-02 2,500.84 2,500.84 2,500.84 2,500.84 0.0M
2022-07-01 2,481.24 2,481.24 2,481.24 2,481.24 0.0M
2022-06-30 2,497.54 2,497.54 2,497.54 2,497.54 0.0M
2022-06-29 2,499.84 2,499.84 2,499.84 2,499.84 0.0M
2022-06-28 2,533.89 2,533.89 2,533.89 2,533.89 0.0M
2022-06-25 2,532.57 2,532.57 2,532.57 2,532.57 0.0M
2022-06-24 2,484.24 2,484.24 2,484.24 2,484.24 0.0M
2022-06-23 2,475.54 2,475.54 2,475.54 2,475.54 0.0M
2022-06-22 2,475.23 2,475.23 2,475.23 2,475.23 0.0M
2022-06-18 2,437.59 2,437.59 2,437.59 2,437.59 0.0M
2022-06-17 2,434.83 2,434.83 2,434.83 2,434.83 0.0M
2022-06-16 2,482.57 2,482.57 2,482.57 2,482.57 0.0M
2022-06-15 2,457.40 2,457.40 2,457.40 2,457.40 0.0M
2022-06-14 2,462.05 2,462.05 2,462.05 2,462.05 0.0M
2022-06-11 2,526.63 2,526.63 2,526.63 2,526.63 0.0M
2022-06-10 2,571.01 2,571.01 2,571.01 2,571.01 0.0M
2022-06-09 2,610.27 2,610.27 2,610.27 2,610.27 0.0M
2022-06-08 2,624.27 2,624.27 2,624.27 2,624.27 0.0M
2022-06-07 2,608.77 2,608.77 2,608.77 2,608.77 0.0M
2022-06-04 2,606.32 2,606.32 2,606.32 2,606.32 0.0M
2022-06-03 2,627.79 2,627.79 2,627.79 2,627.79 0.0M
2022-06-02 2,600.38 2,600.38 2,600.38 2,600.38 0.0M
2022-06-01 2,610.86 2,610.86 2,610.86 2,610.86 0.0M
2022-05-28 2,620.72 2,620.72 2,620.72 2,620.72 0.0M
2022-05-27 2,577.29 2,577.29 2,577.29 2,577.29 0.0M
2022-05-26 2,547.15 2,547.15 2,547.15 2,547.15 0.0M
2022-05-25 2,536.31 2,536.31 2,536.31 2,536.31 0.0M
2022-05-24 2,548.40 2,548.40 2,548.40 2,548.40 0.0M
2022-05-21 2,516.62 2,516.62 2,516.62 2,516.62 0.0M
2022-05-20 2,515.89 2,515.89 2,515.89 2,515.89 0.0M
2022-05-19 2,518.98 2,518.98 2,518.98 2,518.98 0.0M
2022-05-18 2,593.52 2,593.52 2,593.52 2,593.52 0.0M
2022-05-17 2,558.50 2,558.50 2,558.50 2,558.50 0.0M
2022-05-14 2,560.21 2,560.21 2,560.21 2,560.21 0.0M
2022-05-13 2,520.71 2,520.71 2,520.71 2,520.71 0.0M
2022-05-12 2,527.18 2,527.18 2,527.18 2,527.18 0.0M
2022-05-11 2,546.95 2,546.95 2,546.95 2,546.95 0.0M
2022-05-10 2,547.91 2,547.91 2,547.91 2,547.91 0.0M
2022-05-07 2,592.20 2,592.20 2,592.20 2,592.20 0.0M
2022-05-06 2,609.74 2,609.74 2,609.74 2,609.74 0.0M
2022-05-05 2,663.75 2,663.75 2,663.75 2,663.75 0.0M
2022-05-04 2,620.87 2,620.87 2,620.87 2,620.87 0.0M
2022-05-03 2,607.05 2,607.05 2,607.05 2,607.05 0.0M
2022-04-30 2,604.83 2,604.83 2,604.83 2,604.83 0.0M
2022-04-29 2,647.84 2,647.84 2,647.84 2,647.84 0.0M
2022-04-28 2,624.59 2,624.59 2,624.59 2,624.59 0.0M
2022-04-27 2,608.87 2,608.87 2,608.87 2,608.87 0.0M
2022-04-26 2,660.88 2,660.88 2,660.88 2,660.88 0.0M
2022-04-23 2,647.40 2,647.40 2,647.40 2,647.40 0.0M
2022-04-22 2,694.11 2,694.11 2,694.11 2,694.11 0.0M
2022-04-21 2,718.04 2,718.04 2,718.04 2,718.04 0.0M
2022-04-20 2,707.42 2,707.42 2,707.42 2,707.42 0.0M
2022-04-19 2,696.34 2,696.34 2,696.34 2,696.34 0.0M
2022-04-15 2,689.44 2,689.44 2,689.44 2,689.44 0.0M
2022-04-14 2,705.34 2,705.34 2,705.34 2,705.34 0.0M
2022-04-13 2,689.72 2,689.72 2,689.72 2,689.72 0.0M
2022-04-12 2,694.07 2,694.07 2,694.07 2,694.07 0.0M
2022-04-09 2,717.17 2,717.17 2,717.17 2,717.17 0.0M
2022-04-08 2,719.50 2,719.50 2,719.50 2,719.50 0.0M
2022-04-07 2,712.51 2,712.51 2,712.51 2,712.51 0.0M
2022-04-06 2,725.93 2,725.93 2,725.93 2,725.93 0.0M
2022-04-05 2,742.97 2,742.97 2,742.97 2,742.97 0.0M
2022-04-02 2,728.94 2,728.94 2,728.94 2,728.94 0.0M
2022-04-01 2,731.98 2,731.98 2,731.98 2,731.98 0.0M
2022-03-31 2,746.39 2,746.39 2,746.39 2,746.39 0.0M
2022-03-30 2,752.19 2,752.19 2,752.19 2,752.19 0.0M
2022-03-29 2,738.58 2,738.58 2,738.58 2,738.58 0.0M
2022-03-26 2,728.88 2,728.88 2,728.88 2,728.88 0.0M
2022-03-25 2,721.01 2,721.01 2,721.01 2,721.01 0.0M
2022-03-24 2,701.35 2,701.35 2,701.35 2,701.35 0.0M
2022-03-23 2,718.20 2,718.20 2,718.20 2,718.20 0.0M
2022-03-22 2,703.54 2,703.54 2,703.54 2,703.54 0.0M
2022-03-19 2,701.12 2,701.12 2,701.12 2,701.12 0.0M
2022-03-18 2,678.43 2,678.43 2,678.43 2,678.43 0.0M
2022-03-17 2,661.68 2,661.68 2,661.68 2,661.68 0.0M
2022-03-16 2,621.42 2,621.42 2,621.42 2,621.42 0.0M
2022-03-15 2,595.01 2,595.01 2,595.01 2,595.01 0.0M
2022-03-12 2,603.97 2,603.97 2,603.97 2,603.97 0.0M
2022-03-11 2,623.93 2,623.93 2,623.93 2,623.93 0.0M
2022-03-10 2,625.32 2,625.32 2,625.32 2,625.32 0.0M
2022-03-09 2,584.87 2,584.87 2,584.87 2,584.87 0.0M
2022-03-08 2,595.46 2,595.46 2,595.46 2,595.46 0.0M
2022-03-05 2,642.54 2,642.54 2,642.54 2,642.54 0.0M
2022-03-04 2,659.38 2,659.38 2,659.38 2,659.38 0.0M
2022-03-03 2,662.62 2,662.62 2,662.62 2,662.62 0.0M
2022-03-02 2,637.57 2,637.57 2,637.57 2,637.57 0.0M
2022-03-01 2,661.36 2,661.36 2,661.36 2,661.36 0.0M
2022-02-26 2,665.88 2,665.88 2,665.88 2,665.88 0.0M
2022-02-25 2,628.49 2,628.49 2,628.49 2,628.49 0.0M
2022-02-24 2,612.98 2,612.98 2,612.98 2,612.98 0.0M
2022-02-23 2,646.89 2,646.89 2,646.89 2,646.89 0.0M
2022-02-19 2,655.86 2,655.86 2,655.86 2,655.86 0.0M
2022-02-18 2,664.03 2,664.03 2,664.03 2,664.03 0.0M
2022-02-17 2,694.78 2,694.78 2,694.78 2,694.78 0.0M
2022-02-16 2,690.09 2,690.09 2,690.09 2,690.09 0.0M
2022-02-15 2,669.10 2,669.10 2,669.10 2,669.10 0.0M
2022-02-12 2,672.70 2,672.70 2,672.70 2,672.70 0.0M
2022-02-11 2,697.60 2,697.60 2,697.60 2,697.60 0.0M
2022-02-10 2,722.37 2,722.37 2,722.37 2,722.37 0.0M
2022-02-09 2,703.89 2,703.89 2,703.89 2,703.89 0.0M
2022-02-08 2,692.06 2,692.06 2,692.06 2,692.06 0.0M
2022-02-05 2,691.35 2,691.35 2,691.35 2,691.35 0.0M
2022-02-04 2,692.17 2,692.17 2,692.17 2,692.17 0.0M
2022-02-03 2,707.56 2,707.56 2,707.56 2,707.56 0.0M
2022-02-02 2,710.08 2,710.08 2,710.08 2,710.08 0.0M
2022-02-01 2,690.80 2,690.80 2,690.80 2,690.80 0.0M
2022-01-29 2,667.82 2,667.82 2,667.82 2,667.82 0.0M
2022-01-28 2,635.85 2,635.85 2,635.85 2,635.85 0.0M
2022-01-27 2,658.42 2,658.42 2,658.42 2,658.42 0.0M
2022-01-26 2,650.61 2,650.61 2,650.61 2,650.61 0.0M
2022-01-25 2,651.02 2,651.02 2,651.02 2,651.02 0.0M
2022-01-22 2,647.83 2,647.83 2,647.83 2,647.83 0.0M
2022-01-21 2,654.24 2,654.24 2,654.24 2,654.24 0.0M
2022-01-20 2,656.28 2,656.28 2,656.28 2,656.28 0.0M
2022-01-19 2,655.95 2,655.95 2,655.95 2,655.95 0.0M
2022-01-15 2,656.71 2,656.71 2,656.71 2,656.71 0.0M
2022-01-14 2,655.71 2,655.71 2,655.71 2,655.71 0.0M
2022-01-13 2,657.23 2,657.23 2,657.23 2,657.23 0.0M
2022-01-12 2,655.85 2,655.85 2,655.85 2,655.85 0.0M
2022-01-11 2,655.47 2,655.47 2,655.47 2,655.47 0.0M
2022-01-08 2,655.14 2,655.14 2,655.14 2,655.14 0.0M
2022-01-07 2,654.47 2,654.47 2,654.47 2,654.47 0.0M
2022-01-06 2,654.07 2,654.07 2,654.07 2,654.07 0.0M
2022-01-05 2,655.98 2,655.98 2,655.98 2,655.98 0.0M
2022-01-04 2,655.95 2,655.95 2,655.95 2,655.95 0.0M
2022-01-01 2,655.06 2,655.06 2,655.06 2,655.06 0.0M