CBOE S&P 500 10% Buffered Zero May (SP0BF10Y)

SP0BF10Y
🏛️ 美国 →
3,698.85
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 3,365.30 3,365.30 3,365.12 3,365.12 0.0K
09:32 3,365.05 3,365.57 3,365.05 3,365.54 0.0K
09:33 3,365.64 3,366.16 3,365.56 3,366.16 0.0K
09:34 3,365.80 3,366.25 3,365.80 3,366.12 0.0K
09:35 3,366.23 3,366.23 3,365.89 3,366.04 0.0K
09:36 3,366.08 3,366.45 3,366.08 3,366.45 0.0K
09:37 3,366.32 3,366.62 3,366.32 3,366.51 0.0K
09:38 3,366.80 3,367.30 3,366.80 3,367.14 0.0K
09:39 3,367.09 3,367.35 3,367.09 3,367.35 0.0K
09:40 3,367.14 3,367.81 3,367.14 3,367.57 0.0K
09:41 3,368.09 3,368.20 3,368.08 3,368.08 0.0K
09:42 3,368.33 3,368.33 3,368.18 3,368.28 0.0K
09:43 3,367.75 3,367.87 3,367.69 3,367.87 0.0K
09:44 3,367.61 3,367.93 3,367.61 3,367.83 0.0K
09:45 3,368.00 3,368.34 3,368.00 3,368.34 0.0K
09:46 3,368.22 3,368.47 3,368.15 3,368.15 0.0K
09:47 3,368.33 3,368.33 3,368.16 3,368.27 0.0K
09:48 3,368.11 3,368.21 3,368.00 3,368.08 0.0K
09:49 3,367.82 3,367.97 3,367.81 3,367.86 0.0K
09:50 3,367.79 3,367.79 3,367.29 3,367.29 0.0K
09:51 3,367.60 3,367.92 3,367.60 3,367.76 0.0K
09:52 3,367.99 3,368.08 3,367.99 3,368.08 0.0K
09:53 3,368.12 3,368.24 3,368.10 3,368.24 0.0K
09:54 3,368.03 3,368.15 3,368.03 3,368.15 0.0K
09:55 3,368.14 3,368.14 3,367.80 3,367.80 0.0K
09:56 3,367.99 3,368.32 3,367.80 3,367.93 0.0K
09:57 3,368.56 3,368.56 3,368.43 3,368.46 0.0K
09:58 3,368.44 3,369.00 3,368.44 3,368.73 0.0K
09:59 3,368.95 3,368.95 3,368.82 3,368.86 0.0K
10:00 3,368.93 3,369.09 3,368.93 3,369.01 0.0K
10:01 3,369.00 3,369.68 3,369.00 3,369.68 0.0K
10:02 3,369.44 3,369.63 3,369.44 3,369.59 0.0K
10:03 3,369.60 3,369.68 3,369.60 3,369.68 0.0K
10:04 3,369.75 3,370.26 3,369.75 3,369.84 0.0K
10:05 3,370.16 3,370.30 3,370.04 3,370.16 0.0K
10:06 3,370.19 3,370.32 3,370.19 3,370.26 0.0K
10:07 3,370.37 3,370.66 3,370.31 3,370.31 0.0K
10:08 3,370.68 3,370.90 3,370.67 3,370.67 0.0K
10:09 3,370.91 3,370.91 3,370.26 3,370.54 0.0K
10:10 3,370.00 3,370.08 3,369.98 3,369.98 0.0K
10:11 3,370.19 3,370.35 3,370.10 3,370.13 0.0K
10:12 3,370.16 3,370.53 3,370.16 3,370.51 0.0K
10:13 3,370.69 3,370.69 3,370.23 3,370.32 0.0K
10:14 3,370.55 3,370.65 3,370.51 3,370.65 0.0K
10:15 3,370.73 3,371.23 3,370.73 3,370.90 0.0K
10:16 3,371.16 3,371.22 3,371.11 3,371.11 0.0K
10:17 3,371.10 3,371.10 3,370.94 3,371.00 0.0K
10:18 3,371.07 3,371.32 3,371.07 3,371.15 0.0K
10:19 3,371.27 3,371.27 3,371.02 3,371.07 0.0K
10:20 3,371.12 3,371.12 3,370.83 3,370.83 0.0K
10:21 3,370.70 3,370.80 3,370.70 3,370.77 0.0K
10:22 3,371.15 3,371.28 3,371.11 3,371.20 0.0K
10:23 3,371.27 3,371.43 3,371.27 3,371.43 0.0K
10:24 3,371.33 3,371.44 3,371.33 3,371.41 0.0K
10:25 3,371.43 3,371.55 3,371.40 3,371.45 0.0K
10:26 3,371.55 3,371.70 3,371.55 3,371.61 0.0K
10:27 3,371.80 3,371.80 3,371.64 3,371.66 0.0K
10:28 3,371.77 3,371.78 3,371.73 3,371.78 0.0K
10:29 3,371.80 3,371.80 3,371.62 3,371.69 0.0K
10:30 3,371.69 3,371.85 3,371.69 3,371.81 0.0K
10:31 3,371.76 3,371.76 3,371.57 3,371.67 0.0K
10:32 3,371.68 3,371.93 3,371.68 3,371.81 0.0K
10:33 3,371.98 3,372.28 3,371.98 3,372.20 0.0K
10:34 3,372.24 3,372.37 3,372.24 3,372.37 0.0K
10:35 3,372.28 3,372.28 3,372.17 3,372.17 0.0K
10:36 3,372.47 3,372.70 3,372.47 3,372.70 0.0K
10:37 3,372.43 3,372.54 3,372.34 3,372.34 0.0K
10:38 3,372.41 3,372.41 3,372.29 3,372.33 0.0K
10:39 3,372.44 3,372.46 3,372.39 3,372.45 0.0K
10:40 3,372.37 3,372.78 3,372.37 3,372.67 0.0K
10:41 3,372.75 3,372.91 3,372.75 3,372.79 0.0K
10:42 3,372.87 3,373.00 3,372.87 3,373.00 0.0K
10:43 3,373.12 3,373.46 3,373.12 3,373.42 0.0K
10:44 3,373.37 3,373.48 3,373.37 3,373.47 0.0K
10:45 3,373.49 3,373.52 3,373.48 3,373.51 0.0K
10:46 3,373.44 3,373.56 3,373.44 3,373.45 0.0K
10:47 3,373.87 3,373.87 3,373.55 3,373.55 0.0K
10:48 3,373.63 3,373.63 3,373.46 3,373.46 0.0K
10:49 3,373.57 3,373.87 3,373.57 3,373.79 0.0K
10:50 3,373.83 3,373.89 3,373.78 3,373.78 0.0K
10:51 3,373.66 3,373.78 3,373.66 3,373.78 0.0K
10:52 3,373.68 3,373.68 3,373.55 3,373.55 0.0K
10:53 3,373.53 3,373.53 3,372.81 3,372.81 0.0K
10:54 3,373.00 3,373.00 3,372.61 3,372.61 0.0K
10:55 3,372.59 3,372.90 3,372.59 3,372.75 0.0K
10:56 3,372.88 3,373.07 3,372.81 3,372.92 0.0K
10:57 3,373.10 3,373.37 3,373.10 3,373.28 0.0K
10:58 3,373.40 3,373.40 3,373.28 3,373.28 0.0K
10:59 3,373.34 3,373.45 3,373.34 3,373.45 0.0K
11:00 3,373.41 3,373.53 3,373.41 3,373.53 0.0K
11:01 3,373.47 3,373.76 3,373.47 3,373.55 0.0K
11:02 3,373.81 3,373.81 3,373.49 3,373.49 0.0K
11:03 3,373.59 3,373.68 3,373.45 3,373.58 0.0K
11:04 3,373.54 3,373.54 3,373.53 3,373.53 0.0K
11:05 3,373.53 3,373.53 3,373.17 3,373.22 0.0K
11:06 3,373.16 3,373.17 3,372.91 3,373.09 0.0K
11:07 3,373.12 3,373.12 3,373.03 3,373.07 0.0K
11:08 3,373.01 3,373.11 3,373.01 3,373.04 0.0K
11:09 3,373.12 3,373.12 3,373.08 3,373.08 0.0K
11:10 3,373.20 3,373.20 3,373.07 3,373.08 0.0K
11:11 3,373.08 3,373.15 3,372.89 3,373.04 0.0K
11:12 3,372.85 3,372.87 3,372.67 3,372.84 0.0K
11:13 3,372.91 3,372.91 3,372.78 3,372.79 0.0K
11:14 3,372.92 3,372.94 3,372.85 3,372.94 0.0K
11:15 3,372.88 3,373.15 3,372.88 3,373.13 0.0K
11:16 3,373.26 3,373.43 3,373.21 3,373.40 0.0K
11:17 3,373.48 3,373.55 3,373.44 3,373.54 0.0K
11:18 3,373.50 3,373.50 3,373.41 3,373.50 0.0K
11:19 3,373.38 3,373.41 3,373.30 3,373.41 0.0K
11:20 3,373.31 3,373.45 3,373.26 3,373.33 0.0K
11:21 3,373.38 3,373.38 3,373.34 3,373.35 0.0K
11:22 3,373.19 3,373.28 3,373.13 3,373.28 0.0K
11:23 3,373.20 3,373.39 3,373.20 3,373.38 0.0K
11:24 3,373.50 3,373.68 3,373.50 3,373.64 0.0K
11:25 3,373.69 3,373.73 3,373.68 3,373.68 0.0K
11:26 3,373.63 3,373.66 3,373.62 3,373.63 0.0K
11:27 3,373.62 3,373.75 3,373.62 3,373.62 0.0K
11:28 3,373.58 3,373.74 3,373.56 3,373.56 0.0K
11:29 3,373.57 3,373.66 3,373.51 3,373.62 0.0K
11:30 3,373.70 3,373.70 3,373.41 3,373.48 0.0K
11:31 3,373.51 3,373.64 3,373.51 3,373.60 0.0K
11:32 3,373.61 3,373.72 3,373.57 3,373.72 0.0K
11:33 3,373.65 3,373.66 3,373.54 3,373.66 0.0K
11:34 3,373.62 3,373.71 3,373.62 3,373.71 0.0K
11:35 3,373.66 3,373.78 3,373.66 3,373.73 0.0K
11:36 3,373.79 3,373.84 3,373.69 3,373.69 0.0K
11:37 3,373.71 3,373.84 3,373.71 3,373.84 0.0K
11:38 3,373.87 3,374.06 3,373.86 3,374.06 0.0K
11:39 3,373.93 3,374.11 3,373.93 3,374.04 0.0K
11:40 3,374.10 3,374.25 3,374.10 3,374.25 0.0K
11:41 3,374.25 3,374.29 3,374.25 3,374.25 0.0K
11:42 3,374.23 3,374.40 3,374.23 3,374.38 0.0K
11:43 3,374.44 3,374.45 3,374.42 3,374.45 0.0K
11:44 3,374.46 3,374.62 3,374.46 3,374.62 0.0K
11:45 3,374.66 3,374.71 3,374.64 3,374.69 0.0K
11:46 3,374.71 3,374.73 3,374.62 3,374.72 0.0K
11:47 3,374.78 3,374.83 3,374.78 3,374.78 0.0K
11:48 3,374.80 3,374.92 3,374.80 3,374.91 0.0K
11:49 3,374.88 3,374.92 3,374.85 3,374.92 0.0K
11:50 3,374.86 3,374.96 3,374.86 3,374.95 0.0K
11:51 3,374.86 3,374.94 3,374.86 3,374.94 0.0K
11:52 3,374.89 3,374.89 3,374.30 3,374.30 0.0K
11:53 3,374.33 3,374.33 3,373.78 3,373.87 0.0K
11:54 3,373.74 3,373.74 3,373.22 3,373.22 0.0K
11:55 3,373.46 3,374.35 3,373.46 3,373.90 0.0K
11:56 3,374.35 3,374.38 3,374.31 3,374.38 0.0K
11:57 3,374.26 3,374.41 3,374.26 3,374.41 0.0K
11:58 3,374.57 3,374.60 3,374.53 3,374.59 0.0K
11:59 3,374.62 3,374.62 3,373.68 3,373.79 0.0K
12:00 3,373.64 3,373.96 3,373.64 3,373.88 0.0K
12:01 3,373.95 3,373.95 3,373.83 3,373.89 0.0K
12:02 3,373.85 3,374.14 3,373.85 3,373.86 0.0K
12:03 3,374.03 3,374.03 3,374.00 3,374.00 0.0K
12:04 3,374.01 3,374.08 3,373.96 3,373.96 0.0K
12:05 3,374.09 3,374.27 3,374.09 3,374.17 0.0K
12:06 3,374.32 3,374.32 3,374.22 3,374.22 0.0K
12:07 3,374.27 3,374.37 3,374.27 3,374.29 0.0K
12:08 3,374.40 3,374.46 3,374.37 3,374.41 0.0K
12:09 3,374.56 3,374.72 3,374.56 3,374.72 0.0K
12:10 3,374.72 3,374.88 3,374.72 3,374.81 0.0K
12:11 3,374.84 3,374.92 3,374.72 3,374.72 0.0K
12:12 3,375.00 3,375.02 3,375.00 3,375.02 0.0K
12:13 3,375.00 3,375.01 3,374.98 3,374.98 0.0K
12:14 3,375.07 3,375.23 3,375.04 3,375.04 0.0K
12:15 3,375.32 3,375.35 3,375.26 3,375.35 0.0K
12:16 3,375.27 3,375.27 3,375.20 3,375.24 0.0K
12:17 3,375.18 3,375.28 3,375.18 3,375.28 0.0K
12:18 3,375.14 3,375.25 3,375.14 3,375.16 0.0K
12:19 3,375.32 3,375.56 3,375.32 3,375.40 0.0K
12:20 3,375.57 3,375.57 3,375.49 3,375.56 0.0K
12:21 3,375.50 3,375.55 3,375.50 3,375.55 0.0K
12:22 3,375.71 3,375.76 3,375.71 3,375.74 0.0K
12:23 3,375.84 3,375.91 3,375.84 3,375.86 0.0K
12:24 3,375.87 3,375.93 3,375.84 3,375.93 0.0K
12:25 3,375.74 3,375.83 3,375.74 3,375.78 0.0K
12:26 3,375.94 3,376.06 3,375.94 3,376.03 0.0K
12:27 3,376.41 3,376.53 3,376.41 3,376.41 0.0K
12:28 3,376.38 3,376.56 3,376.38 3,376.55 0.0K
12:29 3,376.48 3,376.51 3,376.41 3,376.41 0.0K
12:30 3,376.40 3,376.40 3,376.14 3,376.18 0.0K
12:31 3,376.02 3,376.02 3,375.58 3,375.62 0.0K
12:32 3,375.58 3,375.77 3,375.58 3,375.77 0.0K
12:33 3,375.70 3,375.70 3,375.42 3,375.60 0.0K
12:34 3,375.51 3,375.51 3,375.37 3,375.41 0.0K
12:35 3,375.25 3,375.25 3,374.93 3,374.93 0.0K
12:36 3,374.69 3,374.90 3,374.46 3,374.46 0.0K
12:37 3,374.84 3,375.23 3,374.84 3,375.04 0.0K
12:38 3,375.60 3,375.60 3,375.43 3,375.43 0.0K
12:39 3,375.36 3,375.87 3,375.36 3,375.60 0.0K
12:40 3,375.97 3,376.47 3,375.97 3,376.41 0.0K
12:41 3,376.45 3,376.45 3,376.13 3,376.42 0.0K
12:42 3,376.01 3,376.19 3,375.99 3,376.05 0.0K
12:43 3,376.14 3,376.21 3,376.11 3,376.11 0.0K
12:44 3,376.18 3,376.18 3,375.97 3,376.05 0.0K
12:45 3,376.16 3,376.16 3,375.79 3,376.16 0.0K
12:46 3,375.79 3,375.79 3,375.52 3,375.54 0.0K
12:47 3,375.52 3,375.73 3,375.52 3,375.73 0.0K
12:48 3,375.68 3,375.83 3,375.68 3,375.83 0.0K
12:49 3,375.98 3,376.29 3,375.98 3,376.29 0.0K
12:50 3,376.29 3,377.16 3,376.29 3,377.14 0.0K
12:51 3,377.18 3,377.18 3,377.06 3,377.08 0.0K
12:52 3,377.19 3,377.19 3,376.99 3,376.99 0.0K
12:53 3,377.08 3,377.34 3,377.08 3,377.34 0.0K
12:54 3,377.36 3,377.92 3,377.36 3,377.92 0.0K
12:55 3,377.83 3,377.86 3,377.72 3,377.72 0.0K
12:56 3,377.86 3,378.24 3,377.86 3,378.24 0.0K
12:57 3,378.19 3,378.52 3,378.19 3,378.52 0.0K
12:58 3,378.76 3,378.78 3,378.74 3,378.74 0.0K
12:59 3,378.79 3,379.19 3,378.79 3,378.94 0.0K
13:00 3,379.33 3,379.60 3,379.33 3,379.59 0.0K
13:01 3,379.63 3,379.63 3,379.28 3,379.28 0.0K
13:02 3,379.31 3,379.31 3,379.25 3,379.25 0.0K
13:03 3,379.27 3,379.27 3,379.24 3,379.24 0.0K
13:04 3,379.26 3,379.55 3,379.26 3,379.55 0.0K
13:05 3,379.52 3,379.54 3,379.52 3,379.54 0.0K
13:06 3,379.50 3,379.50 3,379.48 3,379.49 0.0K
13:07 3,379.46 3,379.73 3,379.46 3,379.73 0.0K
13:08 3,379.77 3,379.79 3,379.75 3,379.78 0.0K
13:09 3,379.77 3,379.77 3,379.52 3,379.57 0.0K
13:10 3,379.56 3,379.56 3,379.29 3,379.29 0.0K
13:11 3,379.23 3,379.27 3,379.23 3,379.27 0.0K
13:12 3,379.25 3,379.30 3,379.25 3,379.30 0.0K
13:13 3,379.26 3,379.45 3,379.23 3,379.44 0.0K
13:14 3,379.50 3,379.59 3,379.50 3,379.57 0.0K
13:15 3,379.57 3,379.57 3,379.57 3,379.57 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据