CBOE S&P500 Buy Write 2% Otm (BXY)

BXY
🏛️ 美国 →
3,761.50
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
2021-12-31 2,893.64 2,897.33 2,888.98 2,889.62 0.0M
2021-12-30 2,891.40 2,895.32 2,887.32 2,892.68 0.0M
2021-12-29 2,889.70 2,891.66 2,886.42 2,888.46 0.0M
2021-12-28 2,876.12 2,889.21 2,876.12 2,888.88 0.0M
2021-12-24 2,861.39 2,874.22 2,861.11 2,869.39 0.0M
2021-12-23 2,834.83 2,857.55 2,833.87 2,857.22 0.0M
2021-12-22 2,815.08 2,834.00 2,802.74 2,833.07 0.0M
2021-12-21 2,788.28 2,796.47 2,771.84 2,793.93 0.0M
2021-12-18 2,818.99 2,834.38 2,815.30 2,818.80 0.0M
2021-12-17 2,880.63 2,881.34 2,834.10 2,844.26 0.0M
2021-12-16 2,825.29 2,869.91 2,809.26 2,868.88 0.0M
2021-12-15 2,823.90 2,838.34 2,806.16 2,822.85 0.0M
2021-12-14 2,865.39 2,865.75 2,843.11 2,843.46 0.0M
2021-12-11 2,860.21 2,869.06 2,843.70 2,868.35 0.0M
2021-12-10 2,851.11 2,857.42 2,841.25 2,841.25 0.0M
2021-12-09 2,852.60 2,861.91 2,844.36 2,859.84 0.0M
2021-12-08 2,829.04 2,854.28 2,829.04 2,850.52 0.0M
2021-12-07 2,781.75 2,807.35 2,764.27 2,795.07 0.0M
2021-12-04 2,797.31 2,803.65 2,736.41 2,763.00 0.0M
2021-12-03 2,751.16 2,795.62 2,745.60 2,783.84 0.0M
2021-12-02 2,809.97 2,828.72 2,744.77 2,745.93 0.0M
2021-12-01 2,811.49 2,823.47 2,774.39 2,778.30 0.0M
2021-11-30 2,826.68 2,838.26 2,811.60 2,828.69 0.0M
2021-11-27 2,815.21 2,821.65 2,787.46 2,792.39 0.0M
2021-11-25 2,832.27 2,851.77 2,828.82 2,851.30 0.0M
2021-11-24 2,839.90 2,848.74 2,825.11 2,844.75 0.0M
2021-11-23 2,858.54 2,868.20 2,840.07 2,840.29 0.0M
2021-11-20 2,854.61 2,856.46 2,845.37 2,847.44 0.0M
2021-11-19 2,854.45 2,855.62 2,852.21 2,853.17 0.0M
2021-11-18 2,854.67 2,855.31 2,852.41 2,852.86 0.0M
2021-11-17 2,851.90 2,855.23 2,851.90 2,853.96 0.0M
2021-11-16 2,851.70 2,854.44 2,851.39 2,852.71 0.0M
2021-11-13 2,849.86 2,852.76 2,847.30 2,851.18 0.0M
2021-11-12 2,847.35 2,848.40 2,845.95 2,847.04 0.0M
2021-11-11 2,845.21 2,848.79 2,838.92 2,843.34 0.0M
2021-11-10 2,849.72 2,849.72 2,844.36 2,846.53 0.0M
2021-11-09 2,848.62 2,849.38 2,845.25 2,848.19 0.0M
2021-11-06 2,846.63 2,848.58 2,843.54 2,846.31 0.0M
2021-11-05 2,844.52 2,845.88 2,842.41 2,844.22 0.0M
2021-11-04 2,835.52 2,843.42 2,834.18 2,842.09 0.0M
2021-11-03 2,832.83 2,837.11 2,832.83 2,835.64 0.0M
2021-11-02 2,832.63 2,833.34 2,826.42 2,831.92 0.0M
2021-10-30 2,819.16 2,829.37 2,819.16 2,828.56 0.0M
2021-10-29 2,820.63 2,826.76 2,819.57 2,826.45 0.0M
2021-10-28 2,822.58 2,824.00 2,812.43 2,812.44 0.0M
2021-10-27 2,824.35 2,826.62 2,816.98 2,820.74 0.0M
2021-10-26 2,815.99 2,821.37 2,809.17 2,819.04 0.0M
2021-10-23 2,811.39 2,816.60 2,803.25 2,811.82 0.0M
2021-10-22 2,805.85 2,814.06 2,804.36 2,813.60 0.0M
2021-10-21 2,804.82 2,808.54 2,802.81 2,806.99 0.0M
2021-10-20 2,794.21 2,801.53 2,791.84 2,801.08 0.0M
2021-10-19 2,771.03 2,788.01 2,768.51 2,787.69 0.0M
2021-10-16 2,776.91 2,781.87 2,775.72 2,779.63 0.0M
2021-10-15 2,740.18 2,761.26 2,736.81 2,760.39 0.0M
2021-10-14 2,711.53 2,719.18 2,693.29 2,713.78 0.0M
2021-10-13 2,716.30 2,720.24 2,700.53 2,705.55 0.0M
2021-10-12 2,727.66 2,745.91 2,711.77 2,712.03 0.0M
2021-10-09 2,740.09 2,742.95 2,727.47 2,730.70 0.0M
2021-10-08 2,734.97 2,752.34 2,733.10 2,735.16 0.0M
2021-10-07 2,677.85 2,713.44 2,667.11 2,712.21 0.0M
2021-10-06 2,683.76 2,715.24 2,679.41 2,701.10 0.0M
2021-10-05 2,699.97 2,706.42 2,659.37 2,672.81 0.0M
2021-10-02 2,690.34 2,717.68 2,665.35 2,707.16 0.0M
2021-10-01 2,719.34 2,722.03 2,673.74 2,674.36 0.0M
2021-09-30 2,712.84 2,722.81 2,704.99 2,707.72 0.0M
2021-09-29 2,739.28 2,739.28 2,698.98 2,702.87 0.0M
2021-09-28 2,755.67 2,761.44 2,750.33 2,754.67 0.0M
2021-09-25 2,745.92 2,763.11 2,745.92 2,759.50 0.0M
2021-09-24 2,738.97 2,761.55 2,738.25 2,754.61 0.0M
2021-09-23 2,712.47 2,736.32 2,708.88 2,725.74 0.0M
2021-09-22 2,713.19 2,723.28 2,696.91 2,700.95 0.0M
2021-09-21 2,701.45 2,715.79 2,671.26 2,701.97 0.0M
2021-09-18 2,747.91 2,750.13 2,739.34 2,742.72 0.0M
2021-09-17 2,766.70 2,773.74 2,748.09 2,766.40 0.0M
2021-09-16 2,751.68 2,773.23 2,744.34 2,769.73 0.0M
2021-09-15 2,770.02 2,770.02 2,742.31 2,746.76 0.0M
2021-09-14 2,771.68 2,771.89 2,746.60 2,759.56 0.0M
2021-09-11 2,780.28 2,780.85 2,751.41 2,751.96 0.0M
2021-09-10 2,775.92 2,781.27 2,766.84 2,767.65 0.0M
2021-09-09 2,772.76 2,776.48 2,765.50 2,775.27 0.0M
2021-09-08 2,777.86 2,778.70 2,771.77 2,775.33 0.0M
2021-09-04 2,774.92 2,779.88 2,772.17 2,778.06 0.0M
2021-09-03 2,778.05 2,779.15 2,771.93 2,775.99 0.0M
2021-09-02 2,772.90 2,776.36 2,771.37 2,772.45 0.0M
2021-09-01 2,770.95 2,773.10 2,767.16 2,770.66 0.0M
2021-08-31 2,769.60 2,774.26 2,767.99 2,772.35 0.0M
2021-08-28 2,752.35 2,766.63 2,752.35 2,765.40 0.0M
2021-08-27 2,757.35 2,758.34 2,745.83 2,746.94 0.0M
2021-08-26 2,754.67 2,760.53 2,753.97 2,758.32 0.0M
2021-08-25 2,753.70 2,756.01 2,751.35 2,753.31 0.0M
2021-08-24 2,741.84 2,753.27 2,741.84 2,749.93 0.0M
2021-08-21 2,726.43 2,732.35 2,725.45 2,731.05 0.0M
2021-08-20 2,689.41 2,715.56 2,689.41 2,708.86 0.0M
2021-08-19 2,718.98 2,725.23 2,701.70 2,703.07 0.0M
2021-08-18 2,720.78 2,723.96 2,708.05 2,721.09 0.0M
2021-08-17 2,722.15 2,727.16 2,717.07 2,727.03 0.0M
2021-08-14 2,724.19 2,725.38 2,722.62 2,725.07 0.0M
2021-08-13 2,717.46 2,721.88 2,713.97 2,721.87 0.0M
2021-08-12 2,715.93 2,717.49 2,712.78 2,716.86 0.0M
2021-08-11 2,711.73 2,713.72 2,708.26 2,711.41 0.0M
2021-08-10 2,710.47 2,711.55 2,705.05 2,709.29 0.0M
2021-08-07 2,706.82 2,708.81 2,704.57 2,708.75 0.0M
2021-08-06 2,697.11 2,703.15 2,696.80 2,703.14 0.0M
2021-08-05 2,693.73 2,697.38 2,691.01 2,692.57 0.0M
2021-08-04 2,687.93 2,699.18 2,676.39 2,698.98 0.0M
2021-08-03 2,693.56 2,696.15 2,681.19 2,682.49 0.0M
2021-07-31 2,682.20 2,691.03 2,682.14 2,684.48 0.0M
2021-07-30 2,691.64 2,695.75 2,691.14 2,692.89 0.0M
2021-07-29 2,686.34 2,690.62 2,678.83 2,684.37 0.0M
2021-07-28 2,683.17 2,685.13 2,669.32 2,682.52 0.0M
2021-07-27 2,684.97 2,690.62 2,683.56 2,690.45 0.0M
2021-07-24 2,678.02 2,687.51 2,675.32 2,686.27 0.0M
2021-07-23 2,666.72 2,670.18 2,660.88 2,668.52 0.0M
2021-07-22 2,653.39 2,664.47 2,652.65 2,664.15 0.0M
2021-07-21 2,617.07 2,652.26 2,612.92 2,645.64 0.0M
2021-07-20 2,617.14 2,620.55 2,595.99 2,610.94 0.0M
2021-07-17 2,658.25 2,660.87 2,644.62 2,647.05 0.0M
2021-07-16 2,673.12 2,673.50 2,670.80 2,672.26 0.0M
2021-07-15 2,673.53 2,673.58 2,671.37 2,671.37 0.0M
2021-07-14 2,672.21 2,672.69 2,670.35 2,670.35 0.0M
2021-07-13 2,670.11 2,671.91 2,669.68 2,671.30 0.0M
2021-07-10 2,665.98 2,669.71 2,665.98 2,669.43 0.0M
2021-07-09 2,655.06 2,662.95 2,651.66 2,659.08 0.0M
2021-07-08 2,666.79 2,667.30 2,661.87 2,666.50 0.0M
2021-07-07 2,667.57 2,667.57 2,658.32 2,665.09 0.0M
2021-07-03 2,663.50 2,665.69 2,663.18 2,665.50 0.0M
2021-07-02 2,659.29 2,660.71 2,657.72 2,660.52 0.0M
2021-07-01 2,652.65 2,657.22 2,652.44 2,656.78 0.0M
2021-06-30 2,656.42 2,656.63 2,652.79 2,654.07 0.0M
2021-06-29 2,652.69 2,653.86 2,648.58 2,653.56 0.0M
2021-06-26 2,648.07 2,650.97 2,646.14 2,649.68 0.0M
2021-06-25 2,643.85 2,645.55 2,642.90 2,643.84 0.0M
2021-06-24 2,637.70 2,639.76 2,634.39 2,634.76 0.0M
2021-06-23 2,624.44 2,637.58 2,622.32 2,634.94 0.0M
2021-06-22 2,606.53 2,625.56 2,600.61 2,625.21 0.0M
2021-06-19 2,603.96 2,606.67 2,594.73 2,595.26 0.0M
2021-06-18 2,627.98 2,633.92 2,611.59 2,627.69 0.0M
2021-06-17 2,639.15 2,639.15 2,613.43 2,626.94 0.0M
2021-06-16 2,639.67 2,639.67 2,632.40 2,635.77 0.0M
2021-06-15 2,635.80 2,639.14 2,630.10 2,639.11 0.0M
2021-06-12 2,633.15 2,636.09 2,628.50 2,636.05 0.0M
2021-06-11 2,626.92 2,632.33 2,620.09 2,630.26 0.0M
2021-06-10 2,625.22 2,625.36 2,617.59 2,617.61 0.0M
2021-06-09 2,624.54 2,624.87 2,612.09 2,621.40 0.0M
2021-06-08 2,621.55 2,622.03 2,615.25 2,621.35 0.0M
2021-06-05 2,612.77 2,621.89 2,612.54 2,620.49 0.0M
2021-06-04 2,596.90 2,607.21 2,588.10 2,601.52 0.0M
2021-06-03 2,606.97 2,611.85 2,602.98 2,608.14 0.0M
2021-06-02 2,616.29 2,616.54 2,600.44 2,603.31 0.0M
2021-05-29 2,606.91 2,609.93 2,603.55 2,603.55 0.0M
2021-05-28 2,603.60 2,605.73 2,599.53 2,601.16 0.0M
2021-05-27 2,594.26 2,598.91 2,589.49 2,597.26 0.0M
2021-05-26 2,599.04 2,601.16 2,588.45 2,591.00 0.0M
2021-05-25 2,585.15 2,599.80 2,585.11 2,594.65 0.0M
2021-05-22 2,577.03 2,579.81 2,570.16 2,572.89 0.0M
2021-05-21 2,553.97 2,581.11 2,553.97 2,572.77 0.0M
2021-05-20 2,519.37 2,545.90 2,512.08 2,545.61 0.0M
2021-05-19 2,577.17 2,577.17 2,552.60 2,552.75 0.0M
2021-05-18 2,574.57 2,579.06 2,561.40 2,574.13 0.0M
2021-05-15 2,562.09 2,585.04 2,561.06 2,580.02 0.0M
2021-05-14 2,525.65 2,553.65 2,525.65 2,542.18 0.0M
2021-05-13 2,548.87 2,554.06 2,507.38 2,510.97 0.0M
2021-05-12 2,554.78 2,568.85 2,540.01 2,564.07 0.0M
2021-05-11 2,605.37 2,606.91 2,583.42 2,583.43 0.0M
2021-05-08 2,589.39 2,605.65 2,588.85 2,604.40 0.0M
2021-05-07 2,571.11 2,588.54 2,559.32 2,588.53 0.0M
2021-05-06 2,578.85 2,580.73 2,565.99 2,570.13 0.0M
2021-05-05 2,571.89 2,573.14 2,546.82 2,567.59 0.0M
2021-05-04 2,585.94 2,587.73 2,579.18 2,581.40 0.0M
2021-05-01 2,575.88 2,581.29 2,569.00 2,569.01 0.0M
2021-04-30 2,589.42 2,589.49 2,570.34 2,586.78 0.0M
2021-04-29 2,578.27 2,582.18 2,573.96 2,574.14 0.0M
2021-04-28 2,575.86 2,577.68 2,569.05 2,574.71 0.0M
2021-04-27 2,573.92 2,576.59 2,571.44 2,574.23 0.0M
2021-04-24 2,549.81 2,575.43 2,549.81 2,569.63 0.0M
2021-04-23 2,563.68 2,568.31 2,539.16 2,546.32 0.0M
2021-04-22 2,542.85 2,565.33 2,540.86 2,565.20 0.0M
2021-04-21 2,553.78 2,556.12 2,535.36 2,545.13 0.0M
2021-04-20 2,565.44 2,566.89 2,551.40 2,558.49 0.0M
2021-04-17 2,564.87 2,570.49 2,564.66 2,568.63 0.0M
2021-04-16 2,574.09 2,575.25 2,573.08 2,574.91 0.0M
2021-04-15 2,573.89 2,574.80 2,572.21 2,572.82 0.0M
2021-04-14 2,573.27 2,574.51 2,572.74 2,573.48 0.0M
2021-04-13 2,573.57 2,573.85 2,571.73 2,573.09 0.0M
2021-04-10 2,570.30 2,573.09 2,569.63 2,573.09 0.0M
2021-04-09 2,570.38 2,570.65 2,568.19 2,569.72 0.0M
2021-04-08 2,566.37 2,568.84 2,565.39 2,567.71 0.0M
2021-04-07 2,564.85 2,566.45 2,563.90 2,565.11 0.0M
2021-04-06 2,561.23 2,565.78 2,560.94 2,565.45 0.0M
2021-04-02 2,548.32 2,555.01 2,547.35 2,554.68 0.0M
2021-04-01 2,535.93 2,544.58 2,535.86 2,536.08 0.0M
2021-03-31 2,529.57 2,533.75 2,521.15 2,530.15 0.0M
2021-03-30 2,531.03 2,535.56 2,520.24 2,531.81 0.0M
2021-03-27 2,513.43 2,534.88 2,508.66 2,533.64 0.0M
2021-03-26 2,484.14 2,510.29 2,473.88 2,505.41 0.0M
2021-03-25 2,512.11 2,519.59 2,493.49 2,493.52 0.0M
2021-03-24 2,514.58 2,522.07 2,498.64 2,503.95 0.0M
2021-03-23 2,505.61 2,522.47 2,503.47 2,517.31 0.0M
2021-03-20 2,505.13 2,509.07 2,501.26 2,502.18 0.0M
2021-03-19 2,521.79 2,534.96 2,498.81 2,501.01 0.0M
2021-03-18 2,518.08 2,539.99 2,512.70 2,535.58 0.0M
2021-03-17 2,532.81 2,536.44 2,522.75 2,527.95 0.0M
2021-03-16 2,516.85 2,530.56 2,504.53 2,530.14 0.0M
2021-03-13 2,500.97 2,515.26 2,497.62 2,514.38 0.0M
2021-03-12 2,502.87 2,518.40 2,499.51 2,509.42 0.0M
2021-03-11 2,491.35 2,496.24 2,477.84 2,486.05 0.0M
2021-03-10 2,465.48 2,487.56 2,460.44 2,471.12 0.0M
2021-03-09 2,455.27 2,473.66 2,437.04 2,437.70 0.0M
2021-03-06 2,426.37 2,456.09 2,380.47 2,450.18 0.0M
2021-03-05 2,436.97 2,450.43 2,375.88 2,404.39 0.0M
2021-03-04 2,463.43 2,467.46 2,434.80 2,434.96 0.0M
2021-03-03 2,483.90 2,484.28 2,464.33 2,464.42 0.0M
2021-03-02 2,463.07 2,486.87 2,460.16 2,481.63 0.0M
2021-02-27 2,448.05 2,458.09 2,414.71 2,422.71 0.0M
2021-02-26 2,483.59 2,490.05 2,417.82 2,436.27 0.0M
2021-02-25 2,461.90 2,491.97 2,454.87 2,491.29 0.0M
2021-02-24 2,448.81 2,475.10 2,423.44 2,467.20 0.0M
2021-02-23 2,466.04 2,478.63 2,462.83 2,463.79 0.0M
2021-02-20 2,487.60 2,487.68 2,477.29 2,479.00 0.0M
2021-02-19 2,487.21 2,488.74 2,485.16 2,487.39 0.0M
2021-02-18 2,484.18 2,488.27 2,482.93 2,487.43 0.0M
2021-02-17 2,487.32 2,488.10 2,484.96 2,486.99 0.0M
2021-02-13 2,480.30 2,486.18 2,480.08 2,485.50 0.0M
2021-02-12 2,479.79 2,481.08 2,474.06 2,480.49 0.0M
2021-02-11 2,480.05 2,480.67 2,468.95 2,476.68 0.0M
2021-02-10 2,476.18 2,479.04 2,475.43 2,477.04 0.0M
2021-02-09 2,475.55 2,477.37 2,473.15 2,477.36 0.0M
2021-02-06 2,468.79 2,471.83 2,464.90 2,471.06 0.0M
2021-02-05 2,456.87 2,465.19 2,455.79 2,465.18 0.0M
2021-02-04 2,449.59 2,454.95 2,442.17 2,449.50 0.0M
2021-02-03 2,436.78 2,448.97 2,436.63 2,444.06 0.0M
2021-02-02 2,410.88 2,424.45 2,394.57 2,419.95 0.0M
2021-01-30 2,405.86 2,416.00 2,372.81 2,375.64 0.0M
2021-01-29 2,411.35 2,435.75 2,411.35 2,417.66 0.0M
2021-01-28 2,422.35 2,429.35 2,386.39 2,395.75 0.0M
2021-01-27 2,449.52 2,450.40 2,442.66 2,443.23 0.0M
2021-01-26 2,445.41 2,446.70 2,420.49 2,444.80 0.0M
2021-01-23 2,437.45 2,444.42 2,435.86 2,441.28 0.0M
2021-01-22 2,444.10 2,445.67 2,439.27 2,442.77 0.0M
2021-01-21 2,431.48 2,443.55 2,431.29 2,441.81 0.0M
2021-01-20 2,424.01 2,425.05 2,415.09 2,422.97 0.0M
2021-01-16 2,409.03 2,414.33 2,407.01 2,407.88 0.0M
2021-01-15 2,412.84 2,414.29 2,410.56 2,410.64 0.0M
2021-01-14 2,407.58 2,411.75 2,404.68 2,410.27 0.0M
2021-01-13 2,403.86 2,406.58 2,395.45 2,406.14 0.0M
2021-01-12 2,396.44 2,404.23 2,395.89 2,400.56 0.0M
2021-01-09 2,403.49 2,404.80 2,393.40 2,404.18 0.0M
2021-01-08 2,390.29 2,400.45 2,390.29 2,398.45 0.0M
2021-01-07 2,363.57 2,392.06 2,359.24 2,374.79 0.0M
2021-01-06 2,351.72 2,370.96 2,351.04 2,366.56 0.0M
2021-01-05 2,380.71 2,380.95 2,330.10 2,351.74 0.0M
2021-01-01 2,365.67 2,375.89 2,363.25 2,375.47 0.0M