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
2022-12-31 2,423.98 2,432.00 2,413.76 2,431.77 0.0M
2022-12-30 2,417.42 2,437.41 2,415.91 2,434.48 0.0M
2022-12-29 2,423.15 2,431.74 2,402.12 2,403.10 0.0M
2022-12-28 2,427.33 2,429.70 2,414.42 2,422.77 0.0M
2022-12-24 2,414.40 2,427.97 2,404.55 2,427.55 0.0M
2022-12-23 2,428.96 2,428.96 2,387.51 2,415.47 0.0M
2022-12-22 2,426.65 2,441.54 2,425.37 2,438.91 0.0M
2022-12-21 2,406.21 2,420.21 2,401.06 2,414.25 0.0M
2022-12-20 2,421.73 2,424.10 2,402.81 2,410.60 0.0M
2022-12-17 2,412.35 2,426.16 2,410.74 2,421.40 0.0M
2022-12-16 2,484.25 2,485.49 2,441.48 2,451.59 0.0M
2022-12-15 2,505.91 2,517.75 2,485.98 2,506.68 0.0M
2022-12-14 2,520.36 2,522.15 2,491.17 2,502.12 0.0M
2022-12-13 2,466.19 2,480.98 2,462.13 2,480.95 0.0M
2022-12-10 2,468.39 2,478.79 2,460.72 2,461.45 0.0M
2022-12-09 2,466.01 2,476.40 2,459.13 2,471.96 0.0M
2022-12-08 2,456.55 2,466.93 2,451.70 2,457.93 0.0M
2022-12-07 2,483.85 2,485.70 2,449.59 2,460.07 0.0M
2022-12-06 2,497.97 2,499.87 2,477.32 2,483.86 0.0M
2022-12-03 2,491.96 2,505.55 2,490.40 2,504.22 0.0M
2022-12-02 2,501.93 2,505.70 2,493.26 2,501.89 0.0M
2022-12-01 2,462.07 2,500.64 2,451.46 2,500.64 0.0M
2022-11-30 2,461.77 2,467.29 2,451.14 2,460.53 0.0M
2022-11-29 2,474.65 2,479.02 2,458.10 2,461.95 0.0M
2022-11-26 2,481.59 2,485.67 2,480.19 2,482.70 0.0M
2022-11-24 2,471.19 2,483.73 2,470.64 2,481.64 0.0M
2022-11-23 2,457.76 2,471.87 2,453.08 2,471.28 0.0M
2022-11-22 2,448.96 2,452.03 2,440.49 2,449.16 0.0M
2022-11-19 2,443.83 2,453.52 2,438.68 2,450.13 0.0M
2022-11-18 2,462.37 2,464.15 2,461.32 2,461.32 0.0M
2022-11-17 2,461.73 2,462.89 2,460.47 2,460.47 0.0M
2022-11-16 2,460.42 2,462.82 2,458.50 2,461.80 0.0M
2022-11-15 2,460.15 2,462.07 2,458.85 2,459.55 0.0M
2022-11-12 2,458.77 2,460.84 2,455.97 2,459.51 0.0M
2022-11-11 2,449.69 2,458.88 2,448.72 2,458.88 0.0M
2022-11-10 2,431.42 2,436.40 2,415.33 2,416.19 0.0M
2022-11-09 2,433.19 2,442.42 2,423.43 2,435.41 0.0M
2022-11-08 2,421.28 2,431.87 2,415.47 2,429.97 0.0M
2022-11-05 2,417.42 2,423.68 2,394.64 2,416.00 0.0M
2022-11-04 2,391.94 2,406.42 2,385.16 2,396.67 0.0M
2022-11-03 2,424.87 2,434.00 2,406.36 2,406.74 0.0M
2022-11-02 2,434.61 2,434.85 2,422.67 2,426.81 0.0M
2022-11-01 2,427.18 2,430.94 2,424.10 2,428.25 0.0M
2022-10-29 2,410.82 2,430.31 2,409.81 2,429.41 0.0M
2022-10-28 2,414.79 2,418.46 2,406.21 2,406.21 0.0M
2022-10-27 2,407.39 2,421.08 2,406.60 2,410.72 0.0M
2022-10-26 2,398.42 2,415.00 2,397.63 2,414.19 0.0M
2022-10-25 2,386.38 2,434.02 2,377.67 2,395.56 0.0M
2022-10-22 2,369.84 2,382.18 2,366.44 2,380.61 0.0M
2022-10-21 2,357.71 2,385.63 2,335.24 2,341.16 0.0M
2022-10-20 2,365.54 2,380.77 2,341.69 2,359.63 0.0M
2022-10-19 2,399.33 2,401.29 2,354.20 2,375.19 0.0M
2022-10-18 2,334.65 2,355.22 2,334.65 2,348.38 0.0M
2022-10-15 2,356.98 2,366.88 2,285.81 2,287.76 0.0M
2022-10-14 2,237.21 2,350.86 2,229.51 2,341.40 0.0M
2022-10-13 2,287.85 2,302.28 2,281.45 2,282.98 0.0M
2022-10-12 2,293.15 2,321.96 2,277.30 2,290.04 0.0M
2022-10-11 2,328.49 2,328.85 2,289.52 2,304.83 0.0M
2022-10-08 2,356.44 2,356.57 2,309.56 2,321.30 0.0M
2022-10-07 2,393.88 2,406.70 2,376.78 2,380.12 0.0M
2022-10-06 2,381.04 2,410.48 2,367.33 2,399.56 0.0M
2022-10-05 2,374.81 2,401.63 2,374.81 2,401.56 0.0M
2022-10-04 2,309.27 2,352.51 2,297.55 2,341.36 0.0M
2022-10-01 2,314.48 2,336.01 2,284.31 2,284.35 0.0M
2022-09-30 2,339.01 2,339.26 2,298.09 2,316.12 0.0M
2022-09-29 2,322.00 2,366.42 2,313.43 2,357.87 0.0M
2022-09-28 2,341.51 2,354.67 2,302.68 2,317.36 0.0M
2022-09-27 2,334.53 2,354.18 2,314.73 2,320.01 0.0M
2022-09-24 2,351.82 2,353.02 2,314.69 2,340.92 0.0M
2022-09-23 2,385.30 2,387.93 2,367.17 2,373.35 0.0M
2022-09-22 2,418.60 2,439.14 2,383.93 2,384.01 0.0M
2022-09-21 2,414.35 2,417.28 2,397.67 2,409.20 0.0M
2022-09-20 2,401.63 2,425.85 2,401.63 2,424.88 0.0M
2022-09-17 2,403.46 2,415.65 2,398.30 2,415.27 0.0M
2022-09-16 2,452.16 2,470.37 2,426.49 2,434.54 0.0M
2022-09-15 2,460.82 2,471.48 2,441.13 2,462.15 0.0M
2022-09-14 2,510.86 2,514.52 2,446.38 2,452.75 0.0M
2022-09-13 2,552.25 2,568.78 2,549.43 2,563.47 0.0M
2022-09-10 2,515.35 2,542.61 2,512.53 2,536.91 0.0M
2022-09-09 2,462.06 2,500.79 2,460.29 2,498.61 0.0M
2022-09-08 2,436.35 2,486.63 2,436.35 2,481.74 0.0M
2022-09-07 2,457.74 2,458.27 2,424.08 2,437.14 0.0M
2022-09-03 2,494.37 2,505.29 2,435.91 2,446.96 0.0M
2022-09-02 2,453.39 2,474.19 2,433.76 2,473.01 0.0M
2022-09-01 2,491.31 2,502.09 2,465.11 2,465.12 0.0M
2022-08-31 2,518.48 2,518.48 2,470.68 2,483.68 0.0M
2022-08-30 2,507.05 2,529.36 2,502.45 2,510.08 0.0M
2022-08-27 2,601.97 2,602.73 2,525.57 2,525.57 0.0M
2022-08-26 2,578.56 2,601.73 2,575.46 2,601.35 0.0M
2022-08-25 2,563.58 2,579.69 2,560.11 2,571.63 0.0M
2022-08-24 2,567.84 2,579.75 2,561.01 2,563.51 0.0M
2022-08-23 2,586.04 2,586.12 2,562.98 2,567.19 0.0M
2022-08-20 2,609.55 2,615.40 2,605.13 2,610.06 0.0M
2022-08-19 2,626.89 2,627.52 2,623.97 2,626.35 0.0M
2022-08-18 2,626.79 2,628.13 2,624.49 2,626.99 0.0M
2022-08-17 2,627.05 2,627.81 2,624.54 2,625.70 0.0M
2022-08-16 2,625.99 2,627.27 2,624.44 2,625.85 0.0M
2022-08-13 2,624.49 2,626.93 2,623.69 2,626.51 0.0M
2022-08-12 2,624.40 2,626.01 2,622.56 2,622.85 0.0M
2022-08-11 2,622.33 2,625.63 2,621.63 2,625.45 0.0M
2022-08-10 2,620.63 2,621.31 2,618.13 2,619.17 0.0M
2022-08-09 2,620.45 2,622.53 2,617.82 2,619.66 0.0M
2022-08-06 2,614.14 2,619.35 2,613.82 2,618.99 0.0M
2022-08-05 2,616.58 2,618.80 2,613.41 2,617.93 0.0M
2022-08-04 2,609.48 2,617.46 2,609.48 2,615.67 0.0M
2022-08-03 2,607.20 2,612.53 2,602.98 2,605.50 0.0M
2022-08-02 2,610.40 2,613.36 2,607.39 2,609.49 0.0M
2022-07-30 2,606.51 2,612.35 2,604.69 2,609.58 0.0M
2022-07-29 2,595.19 2,602.87 2,585.87 2,602.60 0.0M
2022-07-28 2,573.61 2,593.30 2,572.52 2,591.68 0.0M
2022-07-27 2,569.03 2,569.71 2,556.69 2,560.71 0.0M
2022-07-26 2,573.85 2,576.38 2,567.25 2,575.79 0.0M
2022-07-23 2,581.30 2,583.30 2,563.66 2,571.32 0.0M
2022-07-22 2,563.11 2,578.42 2,555.22 2,578.31 0.0M
2022-07-21 2,555.75 2,568.82 2,553.07 2,564.69 0.0M
2022-07-20 2,536.07 2,557.44 2,535.21 2,557.44 0.0M
2022-07-19 2,542.83 2,545.89 2,513.40 2,519.21 0.0M
2022-07-16 2,524.60 2,531.50 2,523.96 2,531.49 0.0M
2022-07-15 2,509.67 2,519.25 2,502.14 2,517.92 0.0M
2022-07-14 2,505.61 2,516.23 2,503.21 2,515.15 0.0M
2022-07-13 2,514.01 2,516.12 2,507.96 2,509.20 0.0M
2022-07-12 2,512.90 2,516.26 2,511.50 2,513.91 0.0M
2022-07-09 2,512.92 2,516.60 2,511.36 2,515.83 0.0M
2022-07-08 2,508.18 2,513.27 2,507.95 2,512.56 0.0M
2022-07-07 2,499.32 2,506.93 2,495.25 2,502.91 0.0M
2022-07-06 2,482.25 2,498.67 2,474.41 2,497.59 0.0M
2022-07-02 2,482.20 2,494.61 2,472.78 2,494.05 0.0M
2022-07-01 2,478.11 2,487.07 2,465.13 2,480.22 0.0M
2022-06-30 2,485.67 2,489.11 2,479.45 2,486.75 0.0M
2022-06-29 2,500.70 2,503.71 2,484.22 2,484.49 0.0M
2022-06-28 2,498.52 2,499.60 2,492.86 2,496.59 0.0M
2022-06-25 2,479.43 2,495.67 2,478.43 2,495.35 0.0M
2022-06-24 2,465.75 2,472.43 2,456.38 2,470.98 0.0M
2022-06-23 2,444.60 2,470.18 2,444.60 2,460.36 0.0M
2022-06-22 2,449.96 2,462.72 2,449.96 2,458.06 0.0M
2022-06-18 2,419.50 2,435.66 2,419.50 2,425.67 0.0M
2022-06-17 2,448.57 2,450.49 2,405.81 2,423.46 0.0M
2022-06-16 2,487.72 2,530.47 2,459.63 2,502.87 0.0M
2022-06-15 2,487.39 2,492.03 2,447.37 2,466.36 0.0M
2022-06-14 2,505.81 2,511.44 2,463.27 2,472.89 0.0M
2022-06-11 2,572.53 2,573.47 2,551.92 2,555.44 0.0M
2022-06-10 2,605.50 2,608.29 2,589.94 2,590.41 0.0M
2022-06-09 2,607.10 2,610.41 2,604.38 2,606.33 0.0M
2022-06-08 2,597.35 2,609.02 2,595.85 2,608.81 0.0M
2022-06-07 2,603.01 2,606.82 2,599.72 2,602.56 0.0M
2022-06-04 2,598.37 2,601.63 2,594.41 2,597.73 0.0M
2022-06-03 2,590.28 2,603.88 2,587.24 2,603.79 0.0M
2022-06-02 2,598.12 2,599.84 2,583.08 2,592.47 0.0M
2022-06-01 2,592.31 2,653.28 2,585.81 2,591.05 0.0M
2022-05-28 2,581.03 2,593.97 2,581.03 2,593.90 0.0M
2022-05-27 2,554.68 2,578.18 2,554.68 2,574.22 0.0M
2022-05-26 2,532.14 2,556.27 2,532.14 2,549.73 0.0M
2022-05-25 2,533.87 2,540.55 2,510.53 2,534.74 0.0M
2022-05-24 2,531.94 2,548.50 2,522.58 2,546.23 0.0M
2022-05-21 2,494.90 2,520.44 2,478.78 2,519.83 0.0M
2022-05-20 2,523.77 2,557.21 2,512.73 2,528.04 0.0M
2022-05-19 2,618.12 2,619.78 2,535.92 2,542.57 0.0M
2022-05-18 2,636.42 2,650.14 2,613.63 2,648.99 0.0M
2022-05-17 2,598.35 2,621.28 2,581.23 2,596.47 0.0M
2022-05-14 2,574.11 2,616.11 2,568.59 2,606.60 0.0M
2022-05-13 2,531.00 2,567.29 2,499.54 2,545.54 0.0M
2022-05-12 2,584.09 2,621.33 2,544.06 2,547.91 0.0M
2022-05-11 2,632.51 2,633.04 2,562.82 2,590.43 0.0M
2022-05-10 2,630.10 2,635.70 2,574.08 2,583.94 0.0M
2022-05-07 2,667.01 2,690.58 2,633.50 2,669.03 0.0M
2022-05-06 2,752.53 2,753.34 2,657.07 2,683.62 0.0M
2022-05-05 2,703.56 2,782.88 2,684.31 2,779.12 0.0M
2022-05-04 2,688.24 2,715.82 2,682.57 2,700.92 0.0M
2022-05-03 2,676.76 2,696.06 2,628.38 2,687.32 0.0M
2022-04-30 2,743.39 2,757.07 2,667.55 2,671.10 0.0M
2022-04-29 2,739.98 2,778.91 2,708.57 2,766.82 0.0M
2022-04-28 2,709.31 2,739.24 2,691.87 2,705.03 0.0M
2022-04-27 2,757.46 2,757.46 2,698.73 2,698.75 0.0M
2022-04-26 2,736.24 2,773.41 2,714.44 2,771.96 0.0M
2022-04-23 2,814.89 2,817.49 2,754.30 2,756.37 0.0M
2022-04-22 2,866.65 2,869.93 2,817.14 2,821.93 0.0M
2022-04-21 2,858.77 2,860.28 2,845.37 2,849.55 0.0M
2022-04-20 2,821.22 2,853.48 2,818.67 2,849.58 0.0M
2022-04-19 2,815.60 2,826.91 2,808.36 2,818.72 0.0M
2022-04-15 2,831.88 2,834.55 2,815.62 2,816.39 0.0M
2022-04-14 2,813.51 2,851.14 2,812.59 2,846.68 0.0M
2022-04-13 2,838.07 2,853.85 2,804.65 2,814.50 0.0M
2022-04-12 2,845.52 2,847.11 2,819.74 2,822.09 0.0M
2022-04-09 2,853.61 2,863.98 2,846.81 2,854.96 0.0M
2022-04-08 2,846.16 2,860.19 2,834.55 2,852.49 0.0M
2022-04-07 2,845.94 2,852.14 2,830.90 2,846.91 0.0M
2022-04-06 2,867.64 2,871.82 2,854.19 2,856.74 0.0M
2022-04-05 2,860.39 2,870.67 2,859.25 2,870.01 0.0M
2022-04-02 2,855.44 2,860.85 2,847.72 2,860.57 0.0M
2022-04-01 2,861.00 2,864.59 2,846.67 2,846.67 0.0M
2022-03-31 2,865.21 2,867.17 2,857.96 2,864.96 0.0M
2022-03-30 2,863.32 2,866.53 2,858.18 2,865.23 0.0M
2022-03-29 2,842.90 2,856.64 2,838.73 2,856.64 0.0M
2022-03-26 2,837.99 2,844.76 2,829.89 2,844.28 0.0M
2022-03-25 2,821.20 2,836.32 2,817.09 2,836.30 0.0M
2022-03-24 2,820.57 2,826.99 2,813.15 2,813.42 0.0M
2022-03-23 2,818.83 2,832.41 2,818.68 2,829.62 0.0M
2022-03-22 2,811.44 2,817.23 2,795.98 2,811.62 0.0M
2022-03-19 2,792.41 2,809.35 2,792.24 2,809.10 0.0M
2022-03-18 2,743.34 2,787.91 2,740.79 2,787.90 0.0M
2022-03-17 2,720.18 2,753.19 2,687.66 2,752.87 0.0M
2022-03-16 2,657.78 2,698.26 2,647.06 2,693.55 0.0M
2022-03-15 2,664.65 2,682.89 2,630.13 2,637.27 0.0M
2022-03-12 2,705.80 2,707.27 2,654.55 2,655.64 0.0M
2022-03-11 2,673.19 2,693.21 2,658.38 2,688.43 0.0M
2022-03-10 2,680.03 2,707.45 2,671.28 2,696.18 0.0M
2022-03-09 2,652.44 2,692.22 2,624.36 2,632.03 0.0M
2022-03-08 2,712.06 2,713.01 2,648.60 2,648.92 0.0M
2022-03-05 2,712.09 2,718.46 2,691.06 2,715.14 0.0M
2022-03-04 2,745.71 2,747.19 2,718.79 2,728.67 0.0M
2022-03-03 2,710.24 2,740.31 2,706.30 2,735.75 0.0M
2022-03-02 2,723.40 2,728.77 2,682.25 2,695.34 0.0M
2022-03-01 2,711.38 2,734.45 2,700.54 2,728.82 0.0M
2022-02-26 2,694.16 2,732.74 2,688.91 2,732.63 0.0M
2022-02-25 2,594.61 2,691.57 2,593.58 2,688.85 0.0M
2022-02-24 2,709.96 2,711.51 2,652.96 2,654.54 0.0M
2022-02-23 2,701.76 2,716.72 2,673.95 2,692.79 0.0M
2022-02-19 2,709.36 2,723.08 2,698.44 2,709.02 0.0M
2022-02-18 2,768.86 2,769.85 2,725.28 2,729.06 0.0M
2022-02-17 2,772.38 2,794.81 2,759.49 2,787.17 0.0M
2022-02-16 2,766.95 2,783.70 2,766.04 2,782.61 0.0M
2022-02-15 2,747.95 2,753.81 2,717.64 2,740.21 0.0M
2022-02-12 2,793.04 2,799.73 2,737.18 2,748.08 0.0M
2022-02-11 2,802.66 2,821.55 2,779.68 2,788.19 0.0M
2022-02-10 2,813.17 2,820.44 2,812.69 2,819.96 0.0M
2022-02-09 2,778.38 2,800.55 2,769.58 2,796.76 0.0M
2022-02-08 2,785.14 2,794.03 2,771.42 2,777.64 0.0M
2022-02-05 2,766.26 2,795.62 2,755.57 2,780.45 0.0M
2022-02-04 2,785.62 2,794.91 2,762.59 2,764.55 0.0M
2022-02-03 2,802.17 2,810.62 2,792.96 2,810.41 0.0M
2022-02-02 2,780.45 2,795.32 2,765.77 2,795.29 0.0M
2022-02-01 2,735.61 2,777.68 2,729.88 2,777.64 0.0M
2022-01-29 2,692.02 2,736.91 2,664.17 2,736.82 0.0M
2022-01-28 2,718.22 2,732.38 2,672.00 2,680.58 0.0M
2022-01-27 2,727.49 2,742.11 2,668.28 2,693.03 0.0M
2022-01-26 2,687.16 2,720.51 2,655.96 2,694.72 0.0M
2022-01-25 2,674.89 2,721.88 2,617.99 2,719.77 0.0M
2022-01-22 2,740.38 2,741.06 2,711.14 2,712.87 0.0M
2022-01-21 2,801.71 2,829.81 2,753.61 2,756.52 0.0M
2022-01-20 2,826.33 2,834.89 2,785.84 2,787.00 0.0M
2022-01-19 2,833.84 2,834.12 2,809.01 2,814.01 0.0M
2022-01-15 2,843.78 2,865.57 2,836.03 2,864.33 0.0M
2022-01-14 2,895.28 2,897.40 2,855.03 2,859.60 0.0M
2022-01-13 2,891.02 2,897.48 2,881.31 2,890.00 0.0M
2022-01-12 2,862.54 2,883.33 2,846.74 2,883.08 0.0M
2022-01-11 2,848.86 2,864.85 2,814.62 2,863.39 0.0M
2022-01-08 2,871.17 2,876.90 2,856.21 2,866.06 0.0M
2022-01-07 2,868.13 2,880.03 2,857.30 2,870.03 0.0M
2022-01-06 2,899.00 2,901.96 2,869.57 2,869.63 0.0M
2022-01-05 2,903.13 2,904.32 2,894.51 2,900.11 0.0M
2022-01-04 2,895.04 2,900.04 2,887.96 2,900.02 0.0M
2022-01-01 2,889.78 2,894.03 2,888.00 2,888.62 0.0M