CBOE S&P 500 10% Buffered Zero Jul (SP0BF10L)

SP0BF10L
🏛️ 美国 →
3,983.89
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 2,603.65 2,603.65 2,603.65 2,603.65 0.0M
2022-12-30 2,606.07 2,606.07 2,606.07 2,606.07 0.0M
2022-12-29 2,578.01 2,578.01 2,578.01 2,578.01 0.0M
2022-12-28 2,598.47 2,598.47 2,598.47 2,598.47 0.0M
2022-12-24 2,602.50 2,602.50 2,602.50 2,602.50 0.0M
2022-12-23 2,590.08 2,590.08 2,590.08 2,590.08 0.0M
2022-12-22 2,620.58 2,620.58 2,620.58 2,620.58 0.0M
2022-12-21 2,590.36 2,590.36 2,590.36 2,590.36 0.0M
2022-12-20 2,586.43 2,586.43 2,586.43 2,586.43 0.0M
2022-12-17 2,599.38 2,599.38 2,599.38 2,599.38 0.0M
2022-12-16 2,620.42 2,620.42 2,620.42 2,620.42 0.0M
2022-12-15 2,668.72 2,668.72 2,668.72 2,668.72 0.0M
2022-12-14 2,673.25 2,673.25 2,673.25 2,673.25 0.0M
2022-12-13 2,657.73 2,657.73 2,657.73 2,657.73 0.0M
2022-12-10 2,637.32 2,637.32 2,637.32 2,637.32 0.0M
2022-12-09 2,648.73 2,648.73 2,648.73 2,648.73 0.0M
2022-12-08 2,634.46 2,634.46 2,634.46 2,634.46 0.0M
2022-12-07 2,639.43 2,639.43 2,639.43 2,639.43 0.0M
2022-12-06 2,663.87 2,663.87 2,663.87 2,663.87 0.0M
2022-12-03 2,687.86 2,687.86 2,687.86 2,687.86 0.0M
2022-12-02 2,689.80 2,689.80 2,689.80 2,689.80 0.0M
2022-12-01 2,692.05 2,692.05 2,692.05 2,692.05 0.0M
2022-11-30 2,640.66 2,640.66 2,640.66 2,640.66 0.0M
2022-11-29 2,645.39 2,645.39 2,645.39 2,645.39 0.0M
2022-11-26 2,669.08 2,669.08 2,669.08 2,669.08 0.0M
2022-11-24 2,669.93 2,669.93 2,669.93 2,669.93 0.0M
2022-11-23 2,658.72 2,658.72 2,658.72 2,658.72 0.0M
2022-11-22 2,637.04 2,637.04 2,637.04 2,637.04 0.0M
2022-11-19 2,638.23 2,638.23 2,638.23 2,638.23 0.0M
2022-11-18 2,629.74 2,629.74 2,629.74 2,629.74 0.0M
2022-11-17 2,638.36 2,638.36 2,638.36 2,638.36 0.0M
2022-11-16 2,643.38 2,643.38 2,643.38 2,643.38 0.0M
2022-11-15 2,635.12 2,635.12 2,635.12 2,635.12 0.0M
2022-11-12 2,643.24 2,643.24 2,643.24 2,643.24 0.0M
2022-11-11 2,626.10 2,626.10 2,626.10 2,626.10 0.0M
2022-11-10 2,542.95 2,542.95 2,542.95 2,542.95 0.0M
2022-11-09 2,572.40 2,572.40 2,572.40 2,572.40 0.0M
2022-11-08 2,567.84 2,567.84 2,567.84 2,567.84 0.0M
2022-11-05 2,550.11 2,550.11 2,550.11 2,550.11 0.0M
2022-11-04 2,531.05 2,531.05 2,531.05 2,531.05 0.0M
2022-11-03 2,543.06 2,543.06 2,543.06 2,543.06 0.0M
2022-11-02 2,581.65 2,581.65 2,581.65 2,581.65 0.0M
2022-11-01 2,590.11 2,590.11 2,590.11 2,590.11 0.0M
2022-10-29 2,600.73 2,600.73 2,600.73 2,600.73 0.0M
2022-10-28 2,544.80 2,544.80 2,544.80 2,544.80 0.0M
2022-10-27 2,569.78 2,569.78 2,569.78 2,569.78 0.0M
2022-10-26 2,568.99 2,568.99 2,568.99 2,568.99 0.0M
2022-10-25 2,549.87 2,549.87 2,549.87 2,549.87 0.0M
2022-10-22 2,531.76 2,531.76 2,531.76 2,531.76 0.0M
2022-10-21 2,498.01 2,498.01 2,498.01 2,498.01 0.0M
2022-10-20 2,508.49 2,508.49 2,508.49 2,508.49 0.0M
2022-10-19 2,523.79 2,523.79 2,523.79 2,523.79 0.0M
2022-10-18 2,501.86 2,501.86 2,501.86 2,501.86 0.0M
2022-10-15 2,460.64 2,460.64 2,460.64 2,460.64 0.0M
2022-10-14 2,494.06 2,494.06 2,494.06 2,494.06 0.0M
2022-10-13 2,453.66 2,453.66 2,453.66 2,453.66 0.0M
2022-10-12 2,457.50 2,457.50 2,457.50 2,457.50 0.0M
2022-10-11 2,468.97 2,468.97 2,468.97 2,468.97 0.0M
2022-10-08 2,478.39 2,478.39 2,478.39 2,478.39 0.0M
2022-10-07 2,524.00 2,524.00 2,524.00 2,524.00 0.0M
2022-10-06 2,543.85 2,543.85 2,543.85 2,543.85 0.0M
2022-10-05 2,543.26 2,543.26 2,543.26 2,543.26 0.0M
2022-10-04 2,497.22 2,497.22 2,497.22 2,497.22 0.0M
2022-10-01 2,458.38 2,458.38 2,458.38 2,458.38 0.0M
2022-09-30 2,476.72 2,476.72 2,476.72 2,476.72 0.0M
2022-09-29 2,510.47 2,510.47 2,510.47 2,510.47 0.0M
2022-09-28 2,480.00 2,480.00 2,480.00 2,480.00 0.0M
2022-09-27 2,482.48 2,482.48 2,482.48 2,482.48 0.0M
2022-09-24 2,500.80 2,500.80 2,500.80 2,500.80 0.0M
2022-09-23 2,531.33 2,531.33 2,531.33 2,531.33 0.0M
2022-09-22 2,541.32 2,541.32 2,541.32 2,541.32 0.0M
2022-09-21 2,570.82 2,570.82 2,570.82 2,570.82 0.0M
2022-09-20 2,587.15 2,587.15 2,587.15 2,587.15 0.0M
2022-09-17 2,575.38 2,575.38 2,575.38 2,575.38 0.0M
2022-09-16 2,586.40 2,586.40 2,586.40 2,586.40 0.0M
2022-09-15 2,600.75 2,600.75 2,600.75 2,600.75 0.0M
2022-09-14 2,595.67 2,595.67 2,595.67 2,595.67 0.0M
2022-09-13 2,657.69 2,657.69 2,657.69 2,657.69 0.0M
2022-09-10 2,640.92 2,640.92 2,640.92 2,640.92 0.0M
2022-09-09 2,620.74 2,620.74 2,620.74 2,620.74 0.0M
2022-09-08 2,608.05 2,608.05 2,608.05 2,608.05 0.0M
2022-09-07 2,579.74 2,579.74 2,579.74 2,579.74 0.0M
2022-09-03 2,586.74 2,586.74 2,586.74 2,586.74 0.0M
2022-09-02 2,598.70 2,598.70 2,598.70 2,598.70 0.0M
2022-09-01 2,598.02 2,598.02 2,598.02 2,598.02 0.0M
2022-08-31 2,610.91 2,610.91 2,610.91 2,610.91 0.0M
2022-08-30 2,621.90 2,621.90 2,621.90 2,621.90 0.0M
2022-08-27 2,629.43 2,629.43 2,629.43 2,629.43 0.0M
2022-08-26 2,676.00 2,676.00 2,676.00 2,676.00 0.0M
2022-08-25 2,660.13 2,660.13 2,660.13 2,660.13 0.0M
2022-08-24 2,651.83 2,651.83 2,651.83 2,651.83 0.0M
2022-08-23 2,655.86 2,655.86 2,655.86 2,655.86 0.0M
2022-08-20 2,682.59 2,682.59 2,682.59 2,682.59 0.0M
2022-08-19 2,697.84 2,697.84 2,697.84 2,697.84 0.0M
2022-08-18 2,695.27 2,695.27 2,695.27 2,695.27 0.0M
2022-08-17 2,702.50 2,702.50 2,702.50 2,702.50 0.0M
2022-08-16 2,699.07 2,699.07 2,699.07 2,699.07 0.0M
2022-08-13 2,693.56 2,693.56 2,693.56 2,693.56 0.0M
2022-08-12 2,673.98 2,673.98 2,673.98 2,673.98 0.0M
2022-08-11 2,671.30 2,671.30 2,671.30 2,671.30 0.0M
2022-08-10 2,644.14 2,644.14 2,644.14 2,644.14 0.0M
2022-08-09 2,648.90 2,648.90 2,648.90 2,648.90 0.0M
2022-08-06 2,647.07 2,647.07 2,647.07 2,647.07 0.0M
2022-08-05 2,649.26 2,649.26 2,649.26 2,649.26 0.0M
2022-08-04 2,649.83 2,649.83 2,649.83 2,649.83 0.0M
2022-08-03 2,626.99 2,626.99 2,626.99 2,626.99 0.0M
2022-08-02 2,636.75 2,636.75 2,636.75 2,636.75 0.0M
2022-07-30 2,640.22 2,640.22 2,640.22 2,640.22 0.0M
2022-07-29 2,622.25 2,622.25 2,622.25 2,622.25 0.0M
2022-07-28 2,598.27 2,598.27 2,598.27 2,598.27 0.0M
2022-07-27 2,585.10 2,585.10 2,585.10 2,585.10 0.0M
2022-07-26 2,601.47 2,601.47 2,601.47 2,601.47 0.0M
2022-07-23 2,594.23 2,594.23 2,594.23 2,594.23 0.0M
2022-07-22 2,596.27 2,596.27 2,596.27 2,596.27 0.0M
2022-07-21 2,587.52 2,587.52 2,587.52 2,587.52 0.0M
2022-07-20 2,578.45 2,578.45 2,578.45 2,578.45 0.0M
2022-07-19 2,528.63 2,528.63 2,528.63 2,528.63 0.0M
2022-07-16 2,542.41 2,542.41 2,542.41 2,542.41 0.0M
2022-07-15 2,504.38 2,504.38 2,504.38 2,504.38 0.0M
2022-07-14 2,505.58 2,505.58 2,505.58 2,505.58 0.0M
2022-07-13 2,515.20 2,515.20 2,515.20 2,515.20 0.0M
2022-07-12 2,533.36 2,533.36 2,533.36 2,533.36 0.0M
2022-07-09 2,548.53 2,548.53 2,548.53 2,548.53 0.0M
2022-07-08 2,542.05 2,542.05 2,542.05 2,542.05 0.0M
2022-07-07 2,521.29 2,521.29 2,521.29 2,521.29 0.0M
2022-07-06 2,510.34 2,510.34 2,510.34 2,510.34 0.0M
2022-07-02 2,506.23 2,506.23 2,506.23 2,506.23 0.0M
2022-07-01 2,483.77 2,483.77 2,483.77 2,483.77 0.0M
2022-06-30 2,500.28 2,500.28 2,500.28 2,500.28 0.0M
2022-06-29 2,502.74 2,502.74 2,502.74 2,502.74 0.0M
2022-06-28 2,534.12 2,534.12 2,534.12 2,534.12 0.0M
2022-06-25 2,530.36 2,530.36 2,530.36 2,530.36 0.0M
2022-06-24 2,481.26 2,481.26 2,481.26 2,481.26 0.0M
2022-06-23 2,469.21 2,469.21 2,469.21 2,469.21 0.0M
2022-06-22 2,467.85 2,467.85 2,467.85 2,467.85 0.0M
2022-06-18 2,425.20 2,425.20 2,425.20 2,425.20 0.0M
2022-06-17 2,421.65 2,421.65 2,421.65 2,421.65 0.0M
2022-06-16 2,474.19 2,474.19 2,474.19 2,474.19 0.0M
2022-06-15 2,446.61 2,446.61 2,446.61 2,446.61 0.0M
2022-06-14 2,453.21 2,453.21 2,453.21 2,453.21 0.0M
2022-06-11 2,514.80 2,514.80 2,514.80 2,514.80 0.0M
2022-06-10 2,548.86 2,548.86 2,548.86 2,548.86 0.0M
2022-06-09 2,575.71 2,575.71 2,575.71 2,575.71 0.0M
2022-06-08 2,585.53 2,585.53 2,585.53 2,585.53 0.0M
2022-06-07 2,574.23 2,574.23 2,574.23 2,574.23 0.0M
2022-06-04 2,572.11 2,572.11 2,572.11 2,572.11 0.0M
2022-06-03 2,587.46 2,587.46 2,587.46 2,587.46 0.0M
2022-06-02 2,566.89 2,566.89 2,566.89 2,566.89 0.0M
2022-06-01 2,575.04 2,575.04 2,575.04 2,575.04 0.0M
2022-05-28 2,584.23 2,584.23 2,584.23 2,584.23 0.0M
2022-05-27 2,550.33 2,550.33 2,550.33 2,550.33 0.0M
2022-05-26 2,525.62 2,525.62 2,525.62 2,525.62 0.0M
2022-05-25 2,516.17 2,516.17 2,516.17 2,516.17 0.0M
2022-05-24 2,525.76 2,525.76 2,525.76 2,525.76 0.0M
2022-05-21 2,497.04 2,497.04 2,497.04 2,497.04 0.0M
2022-05-20 2,496.94 2,496.94 2,496.94 2,496.94 0.0M
2022-05-19 2,497.39 2,497.39 2,497.39 2,497.39 0.0M
2022-05-18 2,559.41 2,559.41 2,559.41 2,559.41 0.0M
2022-05-17 2,531.13 2,531.13 2,531.13 2,531.13 0.0M
2022-05-14 2,530.56 2,530.56 2,530.56 2,530.56 0.0M
2022-05-13 2,497.59 2,497.59 2,497.59 2,497.59 0.0M
2022-05-12 2,503.24 2,503.24 2,503.24 2,503.24 0.0M
2022-05-11 2,518.01 2,518.01 2,518.01 2,518.01 0.0M
2022-05-10 2,518.37 2,518.37 2,518.37 2,518.37 0.0M
2022-05-07 2,556.22 2,556.22 2,556.22 2,556.22 0.0M
2022-05-06 2,571.16 2,571.16 2,571.16 2,571.16 0.0M
2022-05-05 2,621.22 2,621.22 2,621.22 2,621.22 0.0M
2022-05-04 2,579.77 2,579.77 2,579.77 2,579.77 0.0M
2022-05-03 2,566.89 2,566.89 2,566.89 2,566.89 0.0M
2022-04-30 2,563.95 2,563.95 2,563.95 2,563.95 0.0M
2022-04-29 2,608.25 2,608.25 2,608.25 2,608.25 0.0M
2022-04-28 2,583.38 2,583.38 2,583.38 2,583.38 0.0M
2022-04-27 2,569.06 2,569.06 2,569.06 2,569.06 0.0M
2022-04-26 2,620.16 2,620.16 2,620.16 2,620.16 0.0M
2022-04-23 2,606.31 2,606.31 2,606.31 2,606.31 0.0M
2022-04-22 2,654.76 2,654.76 2,654.76 2,654.76 0.0M
2022-04-21 2,681.52 2,681.52 2,681.52 2,681.52 0.0M
2022-04-20 2,670.84 2,670.84 2,670.84 2,670.84 0.0M
2022-04-19 2,658.90 2,658.90 2,658.90 2,658.90 0.0M
2022-04-15 2,652.38 2,652.38 2,652.38 2,652.38 0.0M
2022-04-14 2,670.95 2,670.95 2,670.95 2,670.95 0.0M
2022-04-13 2,654.55 2,654.55 2,654.55 2,654.55 0.0M
2022-04-12 2,658.73 2,658.73 2,658.73 2,658.73 0.0M
2022-04-09 2,684.87 2,684.87 2,684.87 2,684.87 0.0M
2022-04-08 2,688.17 2,688.17 2,688.17 2,688.17 0.0M
2022-04-07 2,680.02 2,680.02 2,680.02 2,680.02 0.0M
2022-04-06 2,694.34 2,694.34 2,694.34 2,694.34 0.0M
2022-04-05 2,712.38 2,712.38 2,712.38 2,712.38 0.0M
2022-04-02 2,697.18 2,697.18 2,697.18 2,697.18 0.0M
2022-04-01 2,700.37 2,700.37 2,700.37 2,700.37 0.0M
2022-03-31 2,717.26 2,717.26 2,717.26 2,717.26 0.0M
2022-03-30 2,722.12 2,722.12 2,722.12 2,722.12 0.0M
2022-03-29 2,707.47 2,707.47 2,707.47 2,707.47 0.0M
2022-03-26 2,695.02 2,695.02 2,695.02 2,695.02 0.0M
2022-03-25 2,689.25 2,689.25 2,689.25 2,689.25 0.0M
2022-03-24 2,666.90 2,666.90 2,666.90 2,666.90 0.0M
2022-03-23 2,683.82 2,683.82 2,683.82 2,683.82 0.0M
2022-03-22 2,668.30 2,668.30 2,668.30 2,668.30 0.0M
2022-03-19 2,668.93 2,668.93 2,668.93 2,668.93 0.0M
2022-03-18 2,645.56 2,645.56 2,645.56 2,645.56 0.0M
2022-03-17 2,627.83 2,627.83 2,627.83 2,627.83 0.0M
2022-03-16 2,589.84 2,589.84 2,589.84 2,589.84 0.0M
2022-03-15 2,562.60 2,562.60 2,562.60 2,562.60 0.0M
2022-03-12 2,570.71 2,570.71 2,570.71 2,570.71 0.0M
2022-03-11 2,591.15 2,591.15 2,591.15 2,591.15 0.0M
2022-03-10 2,592.97 2,592.97 2,592.97 2,592.97 0.0M
2022-03-09 2,551.33 2,551.33 2,551.33 2,551.33 0.0M
2022-03-08 2,562.19 2,562.19 2,562.19 2,562.19 0.0M
2022-03-05 2,608.93 2,608.93 2,608.93 2,608.93 0.0M
2022-03-04 2,625.60 2,625.60 2,625.60 2,625.60 0.0M
2022-03-03 2,628.35 2,628.35 2,628.35 2,628.35 0.0M
2022-03-02 2,604.77 2,604.77 2,604.77 2,604.77 0.0M
2022-03-01 2,626.20 2,626.20 2,626.20 2,626.20 0.0M
2022-02-26 2,632.16 2,632.16 2,632.16 2,632.16 0.0M
2022-02-25 2,593.32 2,593.32 2,593.32 2,593.32 0.0M
2022-02-24 2,577.29 2,577.29 2,577.29 2,577.29 0.0M
2022-02-23 2,610.72 2,610.72 2,610.72 2,610.72 0.0M
2022-02-19 2,621.29 2,621.29 2,621.29 2,621.29 0.0M
2022-02-18 2,629.58 2,629.58 2,629.58 2,629.58 0.0M
2022-02-17 2,661.29 2,661.29 2,661.29 2,661.29 0.0M
2022-02-16 2,656.24 2,656.24 2,656.24 2,656.24 0.0M
2022-02-15 2,634.25 2,634.25 2,634.25 2,634.25 0.0M
2022-02-12 2,639.19 2,639.19 2,639.19 2,639.19 0.0M
2022-02-11 2,665.80 2,665.80 2,665.80 2,665.80 0.0M
2022-02-10 2,691.92 2,691.92 2,691.92 2,691.92 0.0M
2022-02-09 2,671.75 2,671.75 2,671.75 2,671.75 0.0M
2022-02-08 2,660.93 2,660.93 2,660.93 2,660.93 0.0M
2022-02-05 2,659.67 2,659.67 2,659.67 2,659.67 0.0M
2022-02-04 2,662.44 2,662.44 2,662.44 2,662.44 0.0M
2022-02-03 2,677.90 2,677.90 2,677.90 2,677.90 0.0M
2022-02-02 2,677.22 2,677.22 2,677.22 2,677.22 0.0M
2022-02-01 2,660.41 2,660.41 2,660.41 2,660.41 0.0M
2022-01-29 2,635.03 2,635.03 2,635.03 2,635.03 0.0M
2022-01-28 2,604.50 2,604.50 2,604.50 2,604.50 0.0M
2022-01-27 2,604.37 2,604.37 2,604.37 2,604.37 0.0M
2022-01-26 2,605.42 2,605.42 2,605.42 2,605.42 0.0M
2022-01-25 2,627.29 2,627.29 2,627.29 2,627.29 0.0M
2022-01-22 2,624.38 2,624.38 2,624.38 2,624.38 0.0M
2022-01-21 2,649.72 2,649.72 2,649.72 2,649.72 0.0M
2022-01-20 2,666.58 2,666.58 2,666.58 2,666.58 0.0M
2022-01-19 2,677.34 2,677.34 2,677.34 2,677.34 0.0M
2022-01-15 2,700.60 2,700.60 2,700.60 2,700.60 0.0M
2022-01-14 2,697.01 2,697.01 2,697.01 2,697.01 0.0M
2022-01-13 2,714.03 2,714.03 2,714.03 2,714.03 0.0M
2022-01-12 2,709.51 2,709.51 2,709.51 2,709.51 0.0M
2022-01-11 2,699.21 2,699.21 2,699.21 2,699.21 0.0M
2022-01-08 2,698.88 2,698.88 2,698.88 2,698.88 0.0M
2022-01-07 2,700.42 2,700.42 2,700.42 2,700.42 0.0M
2022-01-06 2,701.67 2,701.67 2,701.67 2,701.67 0.0M
2022-01-05 2,719.95 2,719.95 2,719.95 2,719.95 0.0M
2022-01-04 2,721.05 2,721.05 2,721.05 2,721.05 0.0M
2022-01-01 2,715.86 2,715.86 2,715.86 2,715.86 0.0M