CBOE S&P 500 BuyWrite (BXM)

BXM
🏛️ 美国 →
2,150.93
最后更新: 2025-09-26
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
2024-12-31 2,112.52 2,120.16 2,106.10 2,114.77 0.0M
2024-12-28 2,125.81 2,126.33 2,115.76 2,121.72 0.0M
2024-12-27 2,126.34 2,129.22 2,124.38 2,128.08 0.0M
2024-12-25 2,119.11 2,128.25 2,118.72 2,128.23 0.0M
2024-12-24 2,110.43 2,117.45 2,102.61 2,117.12 0.0M
2024-12-21 2,108.35 2,110.97 2,105.48 2,106.18 0.0M
2024-12-20 2,075.20 2,077.41 2,069.99 2,070.35 0.0M
2024-12-19 2,079.09 2,080.00 2,062.17 2,064.67 0.0M
2024-12-18 2,077.82 2,078.79 2,077.28 2,078.79 0.0M
2024-12-17 2,078.11 2,078.60 2,077.06 2,077.63 0.0M
2024-12-14 2,077.57 2,078.25 2,076.42 2,078.01 0.0M
2024-12-13 2,076.56 2,076.91 2,075.77 2,076.06 0.0M
2024-12-12 2,075.26 2,076.41 2,074.74 2,076.06 0.0M
2024-12-11 2,074.45 2,075.07 2,073.02 2,073.03 0.0M
2024-12-10 2,074.09 2,075.41 2,073.10 2,073.10 0.0M
2024-12-07 2,073.77 2,074.86 2,073.58 2,074.86 0.0M
2024-12-06 2,071.99 2,072.90 2,071.59 2,071.59 0.0M
2024-12-05 2,071.90 2,072.51 2,070.86 2,072.00 0.0M
2024-12-04 2,069.95 2,070.47 2,068.62 2,070.33 0.0M
2024-12-03 2,068.29 2,070.32 2,067.89 2,068.98 0.0M
2024-11-30 2,065.27 2,067.49 2,065.27 2,065.80 0.0M
2024-11-28 2,063.72 2,064.88 2,061.76 2,063.64 0.0M
2024-11-27 2,061.36 2,064.48 2,061.19 2,064.48 0.0M
2024-11-26 2,060.02 2,061.96 2,056.89 2,060.34 0.0M
2024-11-23 2,052.32 2,057.08 2,051.89 2,057.08 0.0M
2024-11-22 2,051.83 2,052.51 2,041.80 2,050.99 0.0M
2024-11-21 2,046.65 2,047.53 2,036.71 2,045.81 0.0M
2024-11-20 2,038.04 2,047.91 2,037.15 2,046.72 0.0M
2024-11-19 2,038.91 2,045.66 2,038.19 2,043.49 0.0M
2024-11-16 2,036.65 2,039.43 2,034.20 2,038.12 0.0M
2024-11-15 2,050.24 2,050.82 2,049.36 2,049.60 0.0M
2024-11-14 2,049.54 2,050.46 2,048.64 2,048.64 0.0M
2024-11-13 2,048.79 2,049.80 2,048.09 2,048.61 0.0M
2024-11-12 2,047.54 2,048.87 2,047.33 2,047.33 0.0M
2024-11-09 2,046.96 2,048.48 2,046.47 2,046.47 0.0M
2024-11-08 2,042.19 2,045.93 2,042.19 2,044.87 0.0M
2024-11-07 2,033.89 2,040.37 2,030.94 2,040.37 0.0M
2024-11-06 1,995.03 2,009.24 1,995.03 2,009.14 0.0M
2024-11-05 1,994.02 1,997.56 1,986.40 1,990.97 0.0M
2024-11-02 1,993.96 2,003.91 1,992.96 1,993.94 0.0M
2024-11-01 2,000.16 2,001.91 1,985.53 1,986.29 0.0M
2024-10-31 2,012.15 2,016.56 2,009.48 2,009.49 0.0M
2024-10-30 2,009.23 2,015.93 2,006.98 2,013.10 0.0M
2024-10-29 2,014.18 2,015.38 2,011.00 2,011.00 0.0M
2024-10-26 2,014.01 2,017.57 2,005.36 2,007.46 0.0M
2024-10-25 2,007.47 2,009.09 2,001.81 2,007.60 0.0M
2024-10-24 2,011.40 2,011.95 1,996.44 2,004.55 0.0M
2024-10-23 2,008.51 2,015.68 2,007.86 2,014.05 0.0M
2024-10-22 2,014.12 2,015.79 2,008.69 2,013.76 0.0M
2024-10-19 2,015.06 2,015.87 2,013.80 2,015.08 0.0M
2024-10-18 2,014.74 2,015.27 2,013.18 2,013.68 0.0M
2024-10-17 2,013.22 2,014.15 2,012.98 2,013.87 0.0M
2024-10-16 2,011.93 2,013.85 2,011.71 2,012.18 0.0M
2024-10-15 2,013.17 2,013.22 2,011.68 2,011.68 0.0M
2024-10-12 2,008.37 2,011.70 2,008.37 2,011.18 0.0M
2024-10-11 2,005.61 2,007.71 2,005.02 2,007.02 0.0M
2024-10-10 2,001.84 2,006.18 2,001.18 2,006.18 0.0M
2024-10-09 1,996.36 2,001.62 1,995.63 2,000.64 0.0M
2024-10-08 1,997.98 1,998.62 1,989.29 1,991.33 0.0M
2024-10-05 1,996.55 1,999.48 1,990.92 1,999.48 0.0M
2024-10-04 1,987.58 1,991.76 1,984.19 1,988.79 0.0M
2024-10-03 1,986.24 1,990.83 1,982.15 1,989.79 0.0M
2024-10-02 1,995.26 1,995.27 1,982.50 1,988.26 0.0M
2024-10-01 1,991.10 1,996.33 1,987.96 1,996.26 0.0M
2024-09-28 1,994.68 1,995.84 1,990.64 1,992.22 0.0M
2024-09-27 1,994.38 1,995.08 1,990.00 1,993.33 0.0M
2024-09-26 1,991.24 1,992.25 1,988.37 1,990.05 0.0M
2024-09-25 1,989.92 1,991.27 1,985.03 1,989.66 0.0M
2024-09-24 1,986.10 1,988.75 1,985.08 1,988.25 0.0M
2024-09-21 1,984.66 1,986.03 1,980.73 1,984.20 0.0M
2024-09-20 1,982.59 1,983.92 1,981.39 1,982.37 0.0M
2024-09-19 1,978.70 1,982.63 1,977.27 1,980.33 0.0M
2024-09-18 1,979.16 1,979.89 1,976.61 1,978.10 0.0M
2024-09-17 1,976.19 1,978.21 1,975.14 1,977.65 0.0M
2024-09-14 1,973.69 1,976.98 1,973.06 1,976.89 0.0M
2024-09-13 1,964.91 1,972.60 1,962.07 1,971.86 0.0M
2024-09-12 1,952.73 1,965.73 1,930.67 1,965.73 0.0M
2024-09-11 1,951.87 1,953.04 1,939.18 1,952.57 0.0M
2024-09-10 1,940.08 1,949.84 1,937.17 1,946.76 0.0M
2024-09-07 1,954.02 1,955.50 1,926.76 1,927.83 0.0M
2024-09-06 1,951.66 1,956.77 1,943.81 1,949.54 0.0M
2024-09-05 1,947.77 1,957.22 1,945.62 1,951.30 0.0M
2024-09-04 1,964.36 1,964.98 1,946.31 1,951.65 0.0M
2024-08-31 1,964.63 1,968.66 1,960.72 1,968.66 0.0M
2024-08-30 1,961.03 1,965.34 1,958.70 1,959.61 0.0M
2024-08-29 1,961.48 1,962.15 1,952.38 1,957.19 0.0M
2024-08-28 1,957.95 1,962.40 1,957.00 1,961.89 0.0M
2024-08-27 1,961.49 1,962.71 1,957.53 1,959.33 0.0M
2024-08-24 1,955.75 1,960.64 1,953.80 1,960.64 0.0M
2024-08-23 1,959.16 1,959.23 1,948.50 1,949.56 0.0M
2024-08-22 1,955.45 1,957.59 1,952.22 1,957.17 0.0M
2024-08-21 1,955.62 1,957.56 1,952.57 1,953.86 0.0M
2024-08-20 1,949.53 1,956.58 1,948.88 1,956.57 0.0M
2024-08-17 1,948.99 1,949.15 1,947.21 1,948.30 0.0M
2024-08-16 1,930.54 1,938.60 1,929.03 1,938.14 0.0M
2024-08-15 1,910.02 1,915.82 1,899.91 1,913.75 0.0M
2024-08-14 1,888.07 1,905.99 1,886.84 1,905.55 0.0M
2024-08-13 1,880.19 1,884.15 1,867.91 1,875.02 0.0M
2024-08-10 1,863.65 1,879.01 1,859.12 1,874.49 0.0M
2024-08-09 1,842.74 1,867.31 1,835.38 1,865.38 0.0M
2024-08-08 1,858.75 1,867.95 1,822.06 1,823.40 0.0M
2024-08-07 1,825.62 1,861.78 1,821.33 1,837.20 0.0M
2024-08-06 1,794.88 1,839.49 1,794.28 1,818.06 0.0M
2024-08-03 1,876.61 1,880.25 1,854.72 1,869.67 0.0M
2024-08-02 1,916.39 1,920.24 1,887.07 1,897.34 0.0M
2024-08-01 1,909.51 1,917.59 1,907.07 1,912.90 0.0M
2024-07-31 1,902.13 1,905.54 1,884.13 1,893.81 0.0M
2024-07-30 1,901.45 1,904.94 1,895.26 1,899.76 0.0M
2024-07-27 1,891.35 1,903.42 1,890.60 1,898.29 0.0M
2024-07-26 1,889.28 1,903.20 1,878.49 1,882.07 0.0M
2024-07-25 1,906.38 1,906.60 1,886.77 1,887.77 0.0M
2024-07-24 1,914.96 1,917.87 1,913.40 1,914.38 0.0M
2024-07-23 1,909.80 1,915.09 1,908.09 1,914.32 0.0M
2024-07-20 1,902.08 1,906.06 1,901.33 1,902.31 0.0M
2024-07-19 1,916.03 1,916.26 1,914.41 1,914.72 0.0M
2024-07-18 1,914.61 1,915.52 1,913.93 1,915.12 0.0M
2024-07-17 1,914.40 1,915.31 1,914.29 1,915.09 0.0M
2024-07-16 1,914.16 1,914.92 1,913.45 1,913.45 0.0M
2024-07-13 1,913.15 1,914.37 1,912.46 1,912.58 0.0M
2024-07-12 1,913.01 1,913.34 1,910.67 1,911.95 0.0M
2024-07-11 1,911.19 1,912.67 1,911.19 1,912.67 0.0M
2024-07-10 1,910.65 1,911.14 1,910.12 1,910.22 0.0M
2024-07-09 1,908.80 1,910.35 1,908.74 1,909.99 0.0M
2024-07-06 1,906.97 1,908.79 1,906.08 1,908.59 0.0M
2024-07-04 1,902.25 1,905.93 1,902.23 1,905.93 0.0M
2024-07-03 1,894.40 1,901.68 1,894.40 1,901.43 0.0M
2024-07-02 1,894.49 1,896.87 1,889.79 1,896.81 0.0M
2024-06-29 1,895.32 1,899.66 1,889.70 1,891.45 0.0M
2024-06-28 1,892.25 1,894.48 1,891.02 1,893.59 0.0M
2024-06-27 1,887.97 1,892.71 1,886.95 1,892.04 0.0M
2024-06-26 1,887.72 1,890.32 1,885.45 1,889.83 0.0M
2024-06-25 1,886.16 1,890.92 1,884.97 1,885.03 0.0M
2024-06-22 1,885.79 1,888.01 1,885.62 1,886.95 0.0M
2024-06-21 1,886.96 1,887.55 1,885.96 1,886.31 0.0M
2024-06-19 1,886.13 1,886.99 1,885.61 1,886.16 0.0M
2024-06-18 1,885.54 1,886.25 1,885.04 1,885.05 0.0M
2024-06-15 1,884.66 1,885.61 1,884.12 1,884.73 0.0M
2024-06-14 1,884.42 1,885.65 1,882.61 1,885.65 0.0M
2024-06-13 1,882.47 1,884.03 1,881.83 1,883.79 0.0M
2024-06-12 1,875.98 1,878.98 1,873.30 1,878.80 0.0M
2024-06-11 1,873.82 1,877.59 1,873.02 1,876.41 0.0M
2024-06-08 1,871.98 1,877.00 1,871.39 1,874.86 0.0M
2024-06-07 1,873.30 1,873.75 1,870.87 1,873.28 0.0M
2024-06-06 1,867.00 1,872.09 1,864.28 1,872.09 0.0M
2024-06-05 1,859.37 1,863.71 1,855.63 1,862.83 0.0M
2024-06-04 1,863.63 1,865.28 1,850.12 1,860.64 0.0M
2024-06-01 1,852.49 1,859.46 1,838.79 1,858.57 0.0M
2024-05-31 1,853.31 1,855.01 1,845.74 1,849.27 0.0M
2024-05-30 1,854.98 1,858.57 1,854.25 1,854.66 0.0M
2024-05-29 1,864.18 1,864.65 1,858.16 1,862.23 0.0M
2024-05-25 1,858.65 1,863.13 1,857.28 1,862.40 0.0M
2024-05-24 1,866.24 1,866.24 1,852.08 1,854.50 0.0M
2024-05-23 1,861.32 1,862.29 1,856.10 1,859.61 0.0M
2024-05-22 1,856.95 1,862.00 1,856.95 1,861.19 0.0M
2024-05-21 1,857.91 1,860.83 1,857.47 1,858.39 0.0M
2024-05-18 1,856.67 1,857.77 1,854.06 1,857.55 0.0M
2024-05-17 1,861.99 1,862.11 1,861.15 1,861.56 0.0M
2024-05-16 1,860.55 1,861.16 1,860.16 1,860.17 0.0M
2024-05-15 1,859.70 1,860.89 1,858.98 1,860.89 0.0M
2024-05-14 1,859.48 1,860.33 1,859.48 1,859.82 0.0M
2024-05-11 1,859.52 1,861.30 1,858.97 1,860.05 0.0M
2024-05-10 1,859.01 1,859.48 1,858.28 1,858.68 0.0M
2024-05-09 1,856.15 1,858.09 1,856.15 1,858.03 0.0M
2024-05-08 1,856.61 1,857.69 1,855.70 1,857.50 0.0M
2024-05-07 1,855.16 1,856.51 1,855.07 1,856.30 0.0M
2024-05-04 1,852.30 1,854.50 1,850.59 1,853.38 0.0M
2024-05-03 1,843.88 1,846.53 1,836.59 1,845.38 0.0M
2024-05-02 1,838.72 1,847.97 1,835.81 1,838.31 0.0M
2024-05-01 1,847.09 1,847.98 1,838.34 1,838.51 0.0M
2024-04-30 1,847.10 1,848.15 1,844.78 1,847.80 0.0M
2024-04-27 1,842.19 1,846.23 1,841.12 1,845.58 0.0M
2024-04-26 1,830.05 1,838.50 1,826.64 1,836.81 0.0M
2024-04-25 1,840.69 1,841.55 1,835.77 1,838.98 0.0M
2024-04-24 1,832.22 1,839.32 1,832.01 1,838.35 0.0M
2024-04-23 1,823.51 1,832.49 1,819.57 1,828.41 0.0M
2024-04-20 1,819.70 1,822.89 1,813.80 1,817.05 0.0M
2024-04-19 1,838.51 1,846.05 1,826.39 1,829.68 0.0M
2024-04-18 1,849.51 1,851.51 1,828.08 1,833.38 0.0M
2024-04-17 1,844.20 1,850.49 1,838.22 1,842.37 0.0M
2024-04-16 1,864.46 1,866.51 1,840.87 1,843.67 0.0M
2024-04-13 1,861.71 1,863.65 1,851.21 1,856.35 0.0M
2024-04-12 1,862.74 1,867.77 1,857.24 1,867.13 0.0M
2024-04-11 1,858.89 1,862.74 1,856.08 1,860.41 0.0M
2024-04-10 1,865.28 1,865.77 1,857.39 1,864.20 0.0M
2024-04-09 1,862.66 1,864.55 1,861.37 1,862.61 0.0M
2024-04-06 1,854.74 1,862.86 1,854.74 1,861.26 0.0M
2024-04-05 1,864.81 1,866.03 1,851.72 1,852.08 0.0M
2024-04-04 1,859.39 1,863.05 1,859.39 1,860.82 0.0M
2024-04-03 1,859.35 1,860.20 1,856.65 1,859.35 0.0M
2024-04-02 1,863.63 1,865.24 1,861.54 1,864.00 0.0M
2024-03-29 1,861.61 1,864.23 1,861.21 1,863.77 0.0M
2024-03-28 1,860.67 1,861.69 1,858.68 1,860.68 0.0M
2024-03-27 1,858.75 1,859.74 1,855.76 1,855.76 0.0M
2024-03-26 1,857.23 1,858.46 1,856.81 1,857.59 0.0M
2024-03-23 1,857.81 1,859.01 1,856.89 1,858.02 0.0M
2024-03-22 1,858.18 1,858.90 1,856.97 1,857.40 0.0M
2024-03-21 1,848.43 1,855.10 1,847.97 1,854.70 0.0M
2024-03-20 1,841.79 1,848.43 1,840.74 1,848.20 0.0M
2024-03-19 1,844.17 1,846.63 1,842.45 1,842.98 0.0M
2024-03-16 1,836.30 1,838.57 1,835.43 1,836.97 0.0M
2024-03-15 1,830.81 1,832.07 1,829.31 1,829.31 0.0M
2024-03-14 1,829.84 1,830.76 1,829.15 1,829.83 0.0M
2024-03-13 1,829.43 1,830.56 1,828.11 1,830.10 0.0M
2024-03-12 1,826.36 1,827.79 1,824.96 1,826.89 0.0M
2024-03-09 1,828.44 1,829.34 1,825.58 1,826.54 0.0M
2024-03-08 1,826.16 1,827.86 1,825.34 1,827.44 0.0M
2024-03-07 1,824.67 1,824.92 1,822.00 1,823.20 0.0M
2024-03-06 1,823.62 1,824.02 1,818.15 1,820.73 0.0M
2024-03-05 1,824.61 1,825.75 1,823.98 1,824.15 0.0M
2024-03-02 1,822.06 1,824.29 1,821.46 1,824.09 0.0M
2024-03-01 1,820.65 1,824.06 1,817.34 1,823.60 0.0M
2024-02-29 1,816.59 1,818.30 1,815.68 1,817.00 0.0M
2024-02-28 1,816.70 1,818.20 1,815.38 1,817.72 0.0M
2024-02-27 1,817.78 1,818.31 1,815.66 1,816.06 0.0M
2024-02-24 1,817.22 1,817.76 1,814.97 1,816.52 0.0M
2024-02-23 1,810.03 1,815.38 1,809.45 1,815.22 0.0M
2024-02-22 1,793.07 1,798.36 1,790.04 1,798.22 0.0M
2024-02-21 1,798.48 1,799.49 1,791.04 1,795.75 0.0M
2024-02-17 1,805.14 1,806.24 1,800.00 1,801.36 0.0M
2024-02-16 1,804.95 1,805.65 1,804.04 1,804.32 0.0M
2024-02-15 1,804.00 1,804.79 1,802.61 1,804.79 0.0M
2024-02-14 1,801.52 1,804.11 1,801.41 1,802.60 0.0M
2024-02-13 1,802.62 1,804.71 1,802.07 1,802.07 0.0M
2024-02-10 1,803.03 1,803.85 1,801.80 1,802.90 0.0M
2024-02-09 1,801.81 1,803.26 1,801.17 1,801.80 0.0M
2024-02-08 1,800.98 1,802.24 1,800.09 1,801.17 0.0M
2024-02-07 1,800.07 1,801.29 1,798.50 1,800.49 0.0M
2024-02-06 1,799.70 1,800.70 1,797.89 1,800.19 0.0M
2024-02-03 1,797.55 1,799.72 1,794.48 1,798.47 0.0M
2024-02-02 1,792.49 1,795.94 1,790.75 1,795.32 0.0M
2024-02-01 1,794.96 1,795.51 1,788.53 1,789.06 0.0M
2024-01-31 1,795.11 1,796.54 1,794.08 1,795.10 0.0M
2024-01-30 1,791.69 1,795.25 1,791.31 1,794.37 0.0M
2024-01-27 1,791.20 1,792.75 1,790.07 1,791.97 0.0M
2024-01-26 1,790.33 1,791.41 1,787.97 1,790.45 0.0M
2024-01-25 1,790.95 1,791.97 1,788.11 1,788.18 0.0M
2024-01-24 1,786.33 1,788.43 1,785.26 1,787.95 0.0M
2024-01-23 1,784.58 1,786.07 1,784.00 1,785.03 0.0M
2024-01-20 1,780.69 1,782.73 1,780.39 1,782.71 0.0M
2024-01-19 1,772.78 1,775.11 1,772.47 1,774.61 0.0M
2024-01-18 1,768.09 1,771.17 1,765.84 1,771.15 0.0M
2024-01-17 1,770.63 1,772.55 1,769.10 1,771.89 0.0M
2024-01-13 1,770.92 1,771.76 1,769.25 1,771.75 0.0M
2024-01-12 1,771.06 1,771.62 1,764.92 1,770.78 0.0M
2024-01-11 1,766.40 1,768.84 1,765.96 1,768.73 0.0M
2024-01-10 1,762.10 1,766.02 1,760.93 1,765.77 0.0M
2024-01-09 1,754.45 1,765.06 1,754.45 1,765.06 0.0M
2024-01-06 1,751.10 1,757.37 1,749.36 1,753.02 0.0M
2024-01-05 1,751.28 1,757.27 1,749.12 1,749.20 0.0M
2024-01-04 1,754.31 1,756.29 1,750.51 1,751.50 0.0M
2024-01-03 1,755.65 1,758.68 1,754.02 1,756.91 0.0M