CBOE S&P 500 10% Buffered Zero Oct (SP0BF10O)

SP0BF10O
🏛️ 美国 →
3,547.16
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 2,573.53 2,573.53 2,573.53 2,573.53 0.0M
2022-12-30 2,575.37 2,575.37 2,575.37 2,575.37 0.0M
2022-12-29 2,546.76 2,546.76 2,546.76 2,546.76 0.0M
2022-12-28 2,568.15 2,568.15 2,568.15 2,568.15 0.0M
2022-12-24 2,570.78 2,570.78 2,570.78 2,570.78 0.0M
2022-12-23 2,557.96 2,557.96 2,557.96 2,557.96 0.0M
2022-12-22 2,588.88 2,588.88 2,588.88 2,588.88 0.0M
2022-12-21 2,557.52 2,557.52 2,557.52 2,557.52 0.0M
2022-12-20 2,552.89 2,552.89 2,552.89 2,552.89 0.0M
2022-12-17 2,565.84 2,565.84 2,565.84 2,565.84 0.0M
2022-12-16 2,586.90 2,586.90 2,586.90 2,586.90 0.0M
2022-12-15 2,635.61 2,635.61 2,635.61 2,635.61 0.0M
2022-12-14 2,640.50 2,640.50 2,640.50 2,640.50 0.0M
2022-12-13 2,625.01 2,625.01 2,625.01 2,625.01 0.0M
2022-12-10 2,604.01 2,604.01 2,604.01 2,604.01 0.0M
2022-12-09 2,615.42 2,615.42 2,615.42 2,615.42 0.0M
2022-12-08 2,600.89 2,600.89 2,600.89 2,600.89 0.0M
2022-12-07 2,606.30 2,606.30 2,606.30 2,606.30 0.0M
2022-12-06 2,631.32 2,631.32 2,631.32 2,631.32 0.0M
2022-12-03 2,654.52 2,654.52 2,654.52 2,654.52 0.0M
2022-12-02 2,656.02 2,656.02 2,656.02 2,656.02 0.0M
2022-12-01 2,657.92 2,657.92 2,657.92 2,657.92 0.0M
2022-11-30 2,605.85 2,605.85 2,605.85 2,605.85 0.0M
2022-11-29 2,610.11 2,610.11 2,610.11 2,610.11 0.0M
2022-11-26 2,643.41 2,643.41 2,643.41 2,643.41 0.0M
2022-11-24 2,635.32 2,635.32 2,635.32 2,635.32 0.0M
2022-11-23 2,624.58 2,624.58 2,624.58 2,624.58 0.0M
2022-11-22 2,601.71 2,601.71 2,601.71 2,601.71 0.0M
2022-11-19 2,602.45 2,602.45 2,602.45 2,602.45 0.0M
2022-11-18 2,593.61 2,593.61 2,593.61 2,593.61 0.0M
2022-11-17 2,601.49 2,601.49 2,601.49 2,601.49 0.0M
2022-11-16 2,606.43 2,606.43 2,606.43 2,606.43 0.0M
2022-11-15 2,597.58 2,597.58 2,597.58 2,597.58 0.0M
2022-11-12 2,605.59 2,605.59 2,605.59 2,605.59 0.0M
2022-11-11 2,588.33 2,588.33 2,588.33 2,588.33 0.0M
2022-11-10 2,503.57 2,503.57 2,503.57 2,503.57 0.0M
2022-11-09 2,533.20 2,533.20 2,533.20 2,533.20 0.0M
2022-11-08 2,529.07 2,529.07 2,529.07 2,529.07 0.0M
2022-11-05 2,510.54 2,510.54 2,510.54 2,510.54 0.0M
2022-11-04 2,490.57 2,490.57 2,490.57 2,490.57 0.0M
2022-11-03 2,502.66 2,502.66 2,502.66 2,502.66 0.0M
2022-11-02 2,542.29 2,542.29 2,542.29 2,542.29 0.0M
2022-11-01 2,550.46 2,550.46 2,550.46 2,550.46 0.0M
2022-10-29 2,560.56 2,560.56 2,560.56 2,560.56 0.0M
2022-10-28 2,502.60 2,502.60 2,502.60 2,502.60 0.0M
2022-10-27 2,547.51 2,547.51 2,547.51 2,547.51 0.0M
2022-10-26 2,553.05 2,553.05 2,553.05 2,553.05 0.0M
2022-10-25 2,527.88 2,527.88 2,527.88 2,527.88 0.0M
2022-10-22 2,501.71 2,501.71 2,501.71 2,501.71 0.0M
2022-10-21 2,447.80 2,447.80 2,447.80 2,447.80 0.0M
2022-10-20 2,467.70 2,467.70 2,467.70 2,467.70 0.0M
2022-10-19 2,490.25 2,490.25 2,490.25 2,490.25 0.0M
2022-10-18 2,460.75 2,460.75 2,460.75 2,460.75 0.0M
2022-10-15 2,405.18 2,405.18 2,405.18 2,405.18 0.0M
2022-10-14 2,451.35 2,451.35 2,451.35 2,451.35 0.0M
2022-10-13 2,397.93 2,397.93 2,397.93 2,397.93 0.0M
2022-10-12 2,405.85 2,405.85 2,405.85 2,405.85 0.0M
2022-10-11 2,420.10 2,420.10 2,420.10 2,420.10 0.0M
2022-10-08 2,434.32 2,434.32 2,434.32 2,434.32 0.0M
2022-10-07 2,495.75 2,495.75 2,495.75 2,495.75 0.0M
2022-10-06 2,520.41 2,520.41 2,520.41 2,520.41 0.0M
2022-10-05 2,521.79 2,521.79 2,521.79 2,521.79 0.0M
2022-10-04 2,459.64 2,459.64 2,459.64 2,459.64 0.0M
2022-10-01 2,411.26 2,411.26 2,411.26 2,411.26 0.0M
2022-09-30 2,437.55 2,437.55 2,437.55 2,437.55 0.0M
2022-09-29 2,482.13 2,482.13 2,482.13 2,482.13 0.0M
2022-09-28 2,441.29 2,441.29 2,441.29 2,441.29 0.0M
2022-09-27 2,442.89 2,442.89 2,442.89 2,442.89 0.0M
2022-09-24 2,465.80 2,465.80 2,465.80 2,465.80 0.0M
2022-09-23 2,503.08 2,503.08 2,503.08 2,503.08 0.0M
2022-09-22 2,518.29 2,518.29 2,518.29 2,518.29 0.0M
2022-09-21 2,555.46 2,555.46 2,555.46 2,555.46 0.0M
2022-09-20 2,574.45 2,574.45 2,574.45 2,574.45 0.0M
2022-09-17 2,560.52 2,560.52 2,560.52 2,560.52 0.0M
2022-09-16 2,574.16 2,574.16 2,574.16 2,574.16 0.0M
2022-09-15 2,591.39 2,591.39 2,591.39 2,591.39 0.0M
2022-09-14 2,585.47 2,585.47 2,585.47 2,585.47 0.0M
2022-09-13 2,649.97 2,649.97 2,649.97 2,649.97 0.0M
2022-09-10 2,635.56 2,635.56 2,635.56 2,635.56 0.0M
2022-09-09 2,614.83 2,614.83 2,614.83 2,614.83 0.0M
2022-09-08 2,600.69 2,600.69 2,600.69 2,600.69 0.0M
2022-09-07 2,568.79 2,568.79 2,568.79 2,568.79 0.0M
2022-09-03 2,578.40 2,578.40 2,578.40 2,578.40 0.0M
2022-09-02 2,589.85 2,589.85 2,589.85 2,589.85 0.0M
2022-09-01 2,589.21 2,589.21 2,589.21 2,589.21 0.0M
2022-08-31 2,598.18 2,598.18 2,598.18 2,598.18 0.0M
2022-08-30 2,610.74 2,610.74 2,610.74 2,610.74 0.0M
2022-08-27 2,618.72 2,618.72 2,618.72 2,618.72 0.0M
2022-08-26 2,661.97 2,661.97 2,661.97 2,661.97 0.0M
2022-08-25 2,646.94 2,646.94 2,646.94 2,646.94 0.0M
2022-08-24 2,639.35 2,639.35 2,639.35 2,639.35 0.0M
2022-08-23 2,642.83 2,642.83 2,642.83 2,642.83 0.0M
2022-08-20 2,668.04 2,668.04 2,668.04 2,668.04 0.0M
2022-08-19 2,684.42 2,684.42 2,684.42 2,684.42 0.0M
2022-08-18 2,682.14 2,682.14 2,682.14 2,682.14 0.0M
2022-08-17 2,689.12 2,689.12 2,689.12 2,689.12 0.0M
2022-08-16 2,687.31 2,687.31 2,687.31 2,687.31 0.0M
2022-08-13 2,682.79 2,682.79 2,682.79 2,682.79 0.0M
2022-08-12 2,663.75 2,663.75 2,663.75 2,663.75 0.0M
2022-08-11 2,662.73 2,662.73 2,662.73 2,662.73 0.0M
2022-08-10 2,636.07 2,636.07 2,636.07 2,636.07 0.0M
2022-08-09 2,641.68 2,641.68 2,641.68 2,641.68 0.0M
2022-08-06 2,639.99 2,639.99 2,639.99 2,639.99 0.0M
2022-08-05 2,643.20 2,643.20 2,643.20 2,643.20 0.0M
2022-08-04 2,642.64 2,642.64 2,642.64 2,642.64 0.0M
2022-08-03 2,619.42 2,619.42 2,619.42 2,619.42 0.0M
2022-08-02 2,631.89 2,631.89 2,631.89 2,631.89 0.0M
2022-07-30 2,636.45 2,636.45 2,636.45 2,636.45 0.0M
2022-07-29 2,619.95 2,619.95 2,619.95 2,619.95 0.0M
2022-07-28 2,595.81 2,595.81 2,595.81 2,595.81 0.0M
2022-07-27 2,562.72 2,562.72 2,562.72 2,562.72 0.0M
2022-07-26 2,579.21 2,579.21 2,579.21 2,579.21 0.0M
2022-07-23 2,574.08 2,574.08 2,574.08 2,574.08 0.0M
2022-07-22 2,583.16 2,583.16 2,583.16 2,583.16 0.0M
2022-07-21 2,570.21 2,570.21 2,570.21 2,570.21 0.0M
2022-07-20 2,563.45 2,563.45 2,563.45 2,563.45 0.0M
2022-07-19 2,520.75 2,520.75 2,520.75 2,520.75 0.0M
2022-07-16 2,531.84 2,531.84 2,531.84 2,531.84 0.0M
2022-07-15 2,500.02 2,500.02 2,500.02 2,500.02 0.0M
2022-07-14 2,500.51 2,500.51 2,500.51 2,500.51 0.0M
2022-07-13 2,509.22 2,509.22 2,509.22 2,509.22 0.0M
2022-07-12 2,526.38 2,526.38 2,526.38 2,526.38 0.0M
2022-07-09 2,543.96 2,543.96 2,543.96 2,543.96 0.0M
2022-07-08 2,539.54 2,539.54 2,539.54 2,539.54 0.0M
2022-07-07 2,519.07 2,519.07 2,519.07 2,519.07 0.0M
2022-07-06 2,509.18 2,509.18 2,509.18 2,509.18 0.0M
2022-07-02 2,505.83 2,505.83 2,505.83 2,505.83 0.0M
2022-07-01 2,484.21 2,484.21 2,484.21 2,484.21 0.0M
2022-06-30 2,501.22 2,501.22 2,501.22 2,501.22 0.0M
2022-06-29 2,504.03 2,504.03 2,504.03 2,504.03 0.0M
2022-06-28 2,538.11 2,538.11 2,538.11 2,538.11 0.0M
2022-06-25 2,535.62 2,535.62 2,535.62 2,535.62 0.0M
2022-06-24 2,484.76 2,484.76 2,484.76 2,484.76 0.0M
2022-06-23 2,474.60 2,474.60 2,474.60 2,474.60 0.0M
2022-06-22 2,473.14 2,473.14 2,473.14 2,473.14 0.0M
2022-06-18 2,431.90 2,431.90 2,431.90 2,431.90 0.0M
2022-06-17 2,427.95 2,427.95 2,427.95 2,427.95 0.0M
2022-06-16 2,481.89 2,481.89 2,481.89 2,481.89 0.0M
2022-06-15 2,452.24 2,452.24 2,452.24 2,452.24 0.0M
2022-06-14 2,458.29 2,458.29 2,458.29 2,458.29 0.0M
2022-06-11 2,525.11 2,525.11 2,525.11 2,525.11 0.0M
2022-06-10 2,568.33 2,568.33 2,568.33 2,568.33 0.0M
2022-06-09 2,605.50 2,605.50 2,605.50 2,605.50 0.0M
2022-06-08 2,618.14 2,618.14 2,618.14 2,618.14 0.0M
2022-06-07 2,603.55 2,603.55 2,603.55 2,603.55 0.0M
2022-06-04 2,601.43 2,601.43 2,601.43 2,601.43 0.0M
2022-06-03 2,621.66 2,621.66 2,621.66 2,621.66 0.0M
2022-06-02 2,595.41 2,595.41 2,595.41 2,595.41 0.0M
2022-06-01 2,605.80 2,605.80 2,605.80 2,605.80 0.0M
2022-05-28 2,616.33 2,616.33 2,616.33 2,616.33 0.0M
2022-05-27 2,574.29 2,574.29 2,574.29 2,574.29 0.0M
2022-05-26 2,545.05 2,545.05 2,545.05 2,545.05 0.0M
2022-05-25 2,534.59 2,534.59 2,534.59 2,534.59 0.0M
2022-05-24 2,545.66 2,545.66 2,545.66 2,545.66 0.0M
2022-05-21 2,514.54 2,514.54 2,514.54 2,514.54 0.0M
2022-05-20 2,514.89 2,514.89 2,514.89 2,514.89 0.0M
2022-05-19 2,515.65 2,515.65 2,515.65 2,515.65 0.0M
2022-05-18 2,587.66 2,587.66 2,587.66 2,587.66 0.0M
2022-05-17 2,554.10 2,554.10 2,554.10 2,554.10 0.0M
2022-05-14 2,555.07 2,555.07 2,555.07 2,555.07 0.0M
2022-05-13 2,517.29 2,517.29 2,517.29 2,517.29 0.0M
2022-05-12 2,524.04 2,524.04 2,524.04 2,524.04 0.0M
2022-05-11 2,542.09 2,542.09 2,542.09 2,542.09 0.0M
2022-05-10 2,542.31 2,542.31 2,542.31 2,542.31 0.0M
2022-05-07 2,585.46 2,585.46 2,585.46 2,585.46 0.0M
2022-05-06 2,601.06 2,601.06 2,601.06 2,601.06 0.0M
2022-05-05 2,655.61 2,655.61 2,655.61 2,655.61 0.0M
2022-05-04 2,611.59 2,611.59 2,611.59 2,611.59 0.0M
2022-05-03 2,598.07 2,598.07 2,598.07 2,598.07 0.0M
2022-04-30 2,593.90 2,593.90 2,593.90 2,593.90 0.0M
2022-04-29 2,639.49 2,639.49 2,639.49 2,639.49 0.0M
2022-04-28 2,614.21 2,614.21 2,614.21 2,614.21 0.0M
2022-04-27 2,598.55 2,598.55 2,598.55 2,598.55 0.0M
2022-04-26 2,652.35 2,652.35 2,652.35 2,652.35 0.0M
2022-04-23 2,636.34 2,636.34 2,636.34 2,636.34 0.0M
2022-04-22 2,687.47 2,687.47 2,687.47 2,687.47 0.0M
2022-04-21 2,715.72 2,715.72 2,715.72 2,715.72 0.0M
2022-04-20 2,703.45 2,703.45 2,703.45 2,703.45 0.0M
2022-04-19 2,690.47 2,690.47 2,690.47 2,690.47 0.0M
2022-04-15 2,683.58 2,683.58 2,683.58 2,683.58 0.0M
2022-04-14 2,702.55 2,702.55 2,702.55 2,702.55 0.0M
2022-04-13 2,685.54 2,685.54 2,685.54 2,685.54 0.0M
2022-04-12 2,689.91 2,689.91 2,689.91 2,689.91 0.0M
2022-04-09 2,716.84 2,716.84 2,716.84 2,716.84 0.0M
2022-04-08 2,720.34 2,720.34 2,720.34 2,720.34 0.0M
2022-04-07 2,712.35 2,712.35 2,712.35 2,712.35 0.0M
2022-04-06 2,728.26 2,728.26 2,728.26 2,728.26 0.0M
2022-04-05 2,747.11 2,747.11 2,747.11 2,747.11 0.0M
2022-04-02 2,731.58 2,731.58 2,731.58 2,731.58 0.0M
2022-04-01 2,733.94 2,733.94 2,733.94 2,733.94 0.0M
2022-03-31 2,751.62 2,751.62 2,751.62 2,751.62 0.0M
2022-03-30 2,757.66 2,757.66 2,757.66 2,757.66 0.0M
2022-03-29 2,742.08 2,742.08 2,742.08 2,742.08 0.0M
2022-03-26 2,730.45 2,730.45 2,730.45 2,730.45 0.0M
2022-03-25 2,722.30 2,722.30 2,722.30 2,722.30 0.0M
2022-03-24 2,700.24 2,700.24 2,700.24 2,700.24 0.0M
2022-03-23 2,718.98 2,718.98 2,718.98 2,718.98 0.0M
2022-03-22 2,702.40 2,702.40 2,702.40 2,702.40 0.0M
2022-03-19 2,700.66 2,700.66 2,700.66 2,700.66 0.0M
2022-03-18 2,677.17 2,677.17 2,677.17 2,677.17 0.0M
2022-03-17 2,658.88 2,658.88 2,658.88 2,658.88 0.0M
2022-03-16 2,618.26 2,618.26 2,618.26 2,618.26 0.0M
2022-03-15 2,588.78 2,588.78 2,588.78 2,588.78 0.0M
2022-03-12 2,597.75 2,597.75 2,597.75 2,597.75 0.0M
2022-03-11 2,619.27 2,619.27 2,619.27 2,619.27 0.0M
2022-03-10 2,622.41 2,622.41 2,622.41 2,622.41 0.0M
2022-03-09 2,577.72 2,577.72 2,577.72 2,577.72 0.0M
2022-03-08 2,589.68 2,589.68 2,589.68 2,589.68 0.0M
2022-03-05 2,639.81 2,639.81 2,639.81 2,639.81 0.0M
2022-03-04 2,657.14 2,657.14 2,657.14 2,657.14 0.0M
2022-03-03 2,660.98 2,660.98 2,660.98 2,660.98 0.0M
2022-03-02 2,635.33 2,635.33 2,635.33 2,635.33 0.0M
2022-03-01 2,659.08 2,659.08 2,659.08 2,659.08 0.0M
2022-02-26 2,665.23 2,665.23 2,665.23 2,665.23 0.0M
2022-02-25 2,623.03 2,623.03 2,623.03 2,623.03 0.0M
2022-02-24 2,606.57 2,606.57 2,606.57 2,606.57 0.0M
2022-02-23 2,642.60 2,642.60 2,642.60 2,642.60 0.0M
2022-02-19 2,653.06 2,653.06 2,653.06 2,653.06 0.0M
2022-02-18 2,661.75 2,661.75 2,661.75 2,661.75 0.0M
2022-02-17 2,695.35 2,695.35 2,695.35 2,695.35 0.0M
2022-02-16 2,690.64 2,690.64 2,690.64 2,690.64 0.0M
2022-02-15 2,668.05 2,668.05 2,668.05 2,668.05 0.0M
2022-02-12 2,672.82 2,672.82 2,672.82 2,672.82 0.0M
2022-02-11 2,700.93 2,700.93 2,700.93 2,700.93 0.0M
2022-02-10 2,729.21 2,729.21 2,729.21 2,729.21 0.0M
2022-02-09 2,708.15 2,708.15 2,708.15 2,708.15 0.0M
2022-02-08 2,695.97 2,695.97 2,695.97 2,695.97 0.0M
2022-02-05 2,696.11 2,696.11 2,696.11 2,696.11 0.0M
2022-02-04 2,698.52 2,698.52 2,698.52 2,698.52 0.0M
2022-02-03 2,714.05 2,714.05 2,714.05 2,714.05 0.0M
2022-02-02 2,714.69 2,714.69 2,714.69 2,714.69 0.0M
2022-02-01 2,695.70 2,695.70 2,695.70 2,695.70 0.0M
2022-01-29 2,666.66 2,666.66 2,666.66 2,666.66 0.0M
2022-01-28 2,635.04 2,635.04 2,635.04 2,635.04 0.0M
2022-01-27 2,634.82 2,634.82 2,634.82 2,634.82 0.0M
2022-01-26 2,635.80 2,635.80 2,635.80 2,635.80 0.0M
2022-01-25 2,659.71 2,659.71 2,659.71 2,659.71 0.0M
2022-01-22 2,653.83 2,653.83 2,653.83 2,653.83 0.0M
2022-01-21 2,683.16 2,683.16 2,683.16 2,683.16 0.0M
2022-01-20 2,702.96 2,702.96 2,702.96 2,702.96 0.0M
2022-01-19 2,715.31 2,715.31 2,715.31 2,715.31 0.0M
2022-01-15 2,740.68 2,740.68 2,740.68 2,740.68 0.0M
2022-01-14 2,736.92 2,736.92 2,736.92 2,736.92 0.0M
2022-01-13 2,756.46 2,756.46 2,756.46 2,756.46 0.0M
2022-01-12 2,750.55 2,750.55 2,750.55 2,750.55 0.0M
2022-01-11 2,738.97 2,738.97 2,738.97 2,738.97 0.0M
2022-01-08 2,739.03 2,739.03 2,739.03 2,739.03 0.0M
2022-01-07 2,741.90 2,741.90 2,741.90 2,741.90 0.0M
2022-01-06 2,743.72 2,743.72 2,743.72 2,743.72 0.0M
2022-01-05 2,764.33 2,764.33 2,764.33 2,764.33 0.0M
2022-01-04 2,765.26 2,765.26 2,765.26 2,765.26 0.0M
2022-01-01 2,760.29 2,760.29 2,760.29 2,760.29 0.0M