CBOE S&P 500 Conditional BuyWrite (BXMC)

BXMC
🏛️ 美国 →
2,557.20
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
2025-09-29 2,559.43 2,561.96 2,553.06 2,557.20 0.0M
2025-09-26 2,543.65 2,552.76 2,539.55 2,552.26 0.0M
2025-09-25 2,535.81 2,543.29 2,528.11 2,536.94 0.0M
2025-09-24 2,555.91 2,556.37 2,542.71 2,546.82 0.0M
2025-09-22 2,551.68 2,563.45 2,550.35 2,562.48 0.0M
2025-09-19 2,549.57 2,555.55 2,549.15 2,554.17 0.0M
2025-09-18 2,543.96 2,546.75 2,532.23 2,542.45 0.0M
2025-09-17 2,546.29 2,546.48 2,541.31 2,542.45 0.0M
2025-09-16 2,543.08 2,545.12 2,541.34 2,543.93 0.0M
2025-09-13 2,536.98 2,540.61 2,536.06 2,537.28 0.0M
2025-09-12 2,528.94 2,538.09 2,527.53 2,537.26 0.0M
2025-09-11 2,525.27 2,529.45 2,519.92 2,523.61 0.0M
2025-09-10 2,514.81 2,519.90 2,510.71 2,518.53 0.0M
2025-09-09 2,512.60 2,517.13 2,510.60 2,513.27 0.0M
2025-09-07 2,520.33 2,509.14 2,509.14 2,509.14 0.0M
2025-09-06 2,520.33 2,521.70 2,497.40 2,509.14 0.0M
2025-09-05 2,500.31 2,513.21 2,497.64 2,513.19 0.0M
2025-09-04 2,494.49 2,498.70 2,487.68 2,497.44 0.0M
2025-09-03 2,472.34 2,486.75 2,468.60 2,486.75 0.0M
2025-08-30 2,506.70 2,507.34 2,494.19 2,498.70 0.0M
2025-08-29 2,507.82 2,511.45 2,500.46 2,509.74 0.0M
2025-08-28 2,497.27 2,504.84 2,497.27 2,503.59 0.0M
2025-08-27 2,489.61 2,499.70 2,488.71 2,499.29 0.0M
2025-08-26 2,495.13 2,499.41 2,491.45 2,491.46 0.0M
2025-08-23 2,472.77 2,501.02 2,472.77 2,498.21 0.0M
2025-08-22 2,466.86 2,475.21 2,461.92 2,467.69 0.0M
2025-08-21 2,477.75 2,478.38 2,459.02 2,475.76 0.0M
2025-08-20 2,490.56 2,493.18 2,476.81 2,480.03 0.0M
2025-08-19 2,489.15 2,492.05 2,487.13 2,490.62 0.0M
2025-08-16 2,490.48 2,493.75 2,488.86 2,489.37 0.0M
2025-08-15 2,495.02 2,500.45 2,493.64 2,499.49 0.0M
2025-08-14 2,498.35 2,501.34 2,494.26 2,498.66 0.0M
2025-08-13 2,485.33 2,494.26 2,481.25 2,494.24 0.0M
2025-08-12 2,481.04 2,485.40 2,475.41 2,477.09 0.0M
2025-08-09 2,473.65 2,481.79 2,472.49 2,480.44 0.0M
2025-08-08 2,476.10 2,478.87 2,458.68 2,466.69 0.0M
2025-08-07 2,456.29 2,469.65 2,455.23 2,467.59 0.0M
2025-08-06 2,463.29 2,466.74 2,450.41 2,454.12 0.0M
2025-08-05 2,447.36 2,462.20 2,447.36 2,462.07 0.0M
2025-08-02 2,443.51 2,443.51 2,423.60 2,432.73 0.0M
2025-08-01 2,479.13 2,482.42 2,459.19 2,461.95 0.0M
2025-07-31 2,470.45 2,476.19 2,460.77 2,467.76 0.0M
2025-07-30 2,479.90 2,479.90 2,467.77 2,468.96 0.0M
2025-07-29 2,476.80 2,477.18 2,470.80 2,474.53 0.0M
2025-07-26 2,468.76 2,474.68 2,467.86 2,472.81 0.0M
2025-07-25 2,468.22 2,470.26 2,465.13 2,465.35 0.0M
2025-07-24 2,455.47 2,464.12 2,452.87 2,463.73 0.0M
2025-07-23 2,447.31 2,451.68 2,441.10 2,450.06 0.0M
2025-07-22 2,449.92 2,456.63 2,447.64 2,447.88 0.0M
2025-07-19 2,444.87 2,445.22 2,441.36 2,444.92 0.0M
2025-07-18 2,443.04 2,451.11 2,442.42 2,449.60 0.0M
2025-07-17 2,441.38 2,443.56 2,429.26 2,443.15 0.0M
2025-07-16 2,449.18 2,449.62 2,438.20 2,438.46 0.0M
2025-07-15 2,439.82 2,444.34 2,436.67 2,442.50 0.0M
2025-07-12 2,439.74 2,442.70 2,436.29 2,441.23 0.0M
2025-07-11 2,441.32 2,446.99 2,438.33 2,444.60 0.0M
2025-07-10 2,437.86 2,441.48 2,433.10 2,440.56 0.0M
2025-07-09 2,433.55 2,436.05 2,430.12 2,432.82 0.0M
2025-07-08 2,438.96 2,439.06 2,425.85 2,432.42 0.0M
2025-07-04 2,436.26 2,442.92 2,435.70 2,442.79 0.0M
2025-07-03 2,422.89 2,431.17 2,421.11 2,431.17 0.0M
2025-07-02 2,420.33 2,425.86 2,418.42 2,423.08 0.0M
2025-07-01 2,421.68 2,426.59 2,417.52 2,425.14 0.0M
2025-06-28 2,412.90 2,419.62 2,406.53 2,416.20 0.0M
2025-06-27 2,402.08 2,409.50 2,400.04 2,407.82 0.0M
2025-06-26 2,399.22 2,400.15 2,392.79 2,395.73 0.0M
2025-06-25 2,387.93 2,397.58 2,386.58 2,395.19 0.0M
2025-06-24 2,359.08 2,377.25 2,351.67 2,376.42 0.0M
2025-06-21 2,360.84 2,362.52 2,353.91 2,359.03 0.0M
2025-06-19 2,366.35 2,374.01 2,363.93 2,366.45 0.0M
2025-06-18 2,371.89 2,374.42 2,361.69 2,363.99 0.0M
2025-06-17 2,371.60 2,379.85 2,371.60 2,376.11 0.0M
2025-06-14 2,365.50 2,372.66 2,355.97 2,359.77 0.0M
2025-06-13 2,368.01 2,376.44 2,366.31 2,376.44 0.0M
2025-06-12 2,377.54 2,379.64 2,365.79 2,370.45 0.0M
2025-06-11 2,368.75 2,375.04 2,365.18 2,374.38 0.0M
2025-06-10 2,366.01 2,369.76 2,362.23 2,366.32 0.0M
2025-06-07 2,361.40 2,366.83 2,357.65 2,363.60 0.0M
2025-06-06 2,358.16 2,361.46 2,339.83 2,344.88 0.0M
2025-06-05 2,355.57 2,358.05 2,351.29 2,353.46 0.0M
2025-06-04 2,343.54 2,354.68 2,340.46 2,352.11 0.0M
2025-06-03 2,329.96 2,342.23 2,319.36 2,341.65 0.0M
2025-06-01 2,327.39 2,334.19 2,334.19 2,334.19 0.0M
2025-05-31 2,327.39 2,336.18 2,312.17 2,334.19 0.0M
2025-05-30 2,339.16 2,339.48 2,320.10 2,332.77 0.0M
2025-05-29 2,337.18 2,339.82 2,323.14 2,325.10 0.0M
2025-05-28 2,318.54 2,334.85 2,313.60 2,334.35 0.0M
2025-05-24 2,283.13 2,303.36 2,283.13 2,294.57 0.0M
2025-05-23 2,305.37 2,318.47 2,301.18 2,307.31 0.0M
2025-05-22 2,325.58 2,336.05 2,302.71 2,307.52 0.0M
2025-05-21 2,338.08 2,339.45 2,327.43 2,336.25 0.0M
2025-05-20 2,323.37 2,343.06 2,322.48 2,342.19 0.0M
2025-05-17 2,332.96 2,340.70 2,332.96 2,340.69 0.0M
2025-05-16 2,334.74 2,337.42 2,333.87 2,335.97 0.0M
2025-05-15 2,335.98 2,337.14 2,334.48 2,337.13 0.0M
2025-05-14 2,336.27 2,336.97 2,333.66 2,336.29 0.0M
2025-05-13 2,334.06 2,336.38 2,333.66 2,334.29 0.0M
2025-05-10 2,333.38 2,335.75 2,332.12 2,334.16 0.0M
2025-05-09 2,331.70 2,333.67 2,329.57 2,331.10 0.0M
2025-05-08 2,329.66 2,331.80 2,326.93 2,331.80 0.0M
2025-05-07 2,328.52 2,330.98 2,326.35 2,329.38 0.0M
2025-05-06 2,328.23 2,331.41 2,326.60 2,328.47 0.0M
2025-05-03 2,325.35 2,329.86 2,325.26 2,329.33 0.0M
2025-05-02 2,323.78 2,326.22 2,320.82 2,324.01 0.0M
2025-05-01 2,310.80 2,322.17 2,303.07 2,322.17 0.0M
2025-04-30 2,312.04 2,320.38 2,312.04 2,319.18 0.0M
2025-04-29 2,313.82 2,316.81 2,306.15 2,314.66 0.0M
2025-04-26 2,304.99 2,312.79 2,301.56 2,312.07 0.0M
2025-04-25 2,289.55 2,304.72 2,289.10 2,302.92 0.0M
2025-04-24 2,293.97 2,301.82 2,280.05 2,288.76 0.0M
2025-04-23 2,251.19 2,272.46 2,251.19 2,268.94 0.0M
2025-04-22 2,254.24 2,254.39 2,217.64 2,235.70 0.0M
2025-04-18 2,265.22 2,272.52 2,262.00 2,264.74 0.0M
2025-04-17 2,286.28 2,296.63 2,234.54 2,257.79 0.0M
2025-04-16 2,316.93 2,331.90 2,305.30 2,309.53 0.0M
2025-04-15 2,330.58 2,332.49 2,292.10 2,312.73 0.0M
2025-04-12 2,247.23 2,296.59 2,231.83 2,291.89 0.0M
2025-04-11 2,281.41 2,283.85 2,186.46 2,250.98 0.0M
2025-04-10 2,121.06 2,329.79 2,116.73 2,322.83 0.0M
2025-04-09 2,235.86 2,250.39 2,100.05 2,130.68 0.0M
2025-04-08 2,095.34 2,239.05 2,067.67 2,163.59 0.0M
2025-04-05 2,249.86 2,251.72 2,167.29 2,168.75 0.0M
2025-04-04 2,331.34 2,334.53 2,297.31 2,298.70 0.0M
2025-04-03 2,354.66 2,381.53 2,354.45 2,377.59 0.0M
2025-04-02 2,359.06 2,372.17 2,350.08 2,369.01 0.0M
2025-04-01 2,338.31 2,366.25 2,328.66 2,362.84 0.0M
2025-03-29 2,375.47 2,377.49 2,351.10 2,354.42 0.0M
2025-03-28 2,377.46 2,384.81 2,372.45 2,378.00 0.0M
2025-03-27 2,388.00 2,389.79 2,376.31 2,380.88 0.0M
2025-03-26 2,388.74 2,389.76 2,385.71 2,388.96 0.0M
2025-03-25 2,379.35 2,387.20 2,378.27 2,387.16 0.0M
2025-03-22 2,359.54 2,368.80 2,359.54 2,368.77 0.0M
2025-03-21 2,363.30 2,395.41 2,362.88 2,375.30 0.0M
2025-03-20 2,363.50 2,396.57 2,358.11 2,380.21 0.0M
2025-03-19 2,369.15 2,370.76 2,347.68 2,354.75 0.0M
2025-03-18 2,361.86 2,391.88 2,361.86 2,380.02 0.0M
2025-03-15 2,336.67 2,367.19 2,334.60 2,364.63 0.0M
2025-03-14 2,341.77 2,346.94 2,307.90 2,314.96 0.0M
2025-03-13 2,359.76 2,365.25 2,325.15 2,347.37 0.0M
2025-03-12 2,349.61 2,362.32 2,318.08 2,335.90 0.0M
2025-03-11 2,385.17 2,389.93 2,332.57 2,353.65 0.0M
2025-03-08 2,399.89 2,422.85 2,374.58 2,418.10 0.0M
2025-03-07 2,416.05 2,433.82 2,392.95 2,404.11 0.0M
2025-03-06 2,422.97 2,453.64 2,405.79 2,446.38 0.0M
2025-03-05 2,429.57 2,454.95 2,401.28 2,420.12 0.0M
2025-03-04 2,493.39 2,499.80 2,432.57 2,448.15 0.0M
2025-03-01 2,451.66 2,489.96 2,443.21 2,488.26 0.0M
2025-02-28 2,498.77 2,500.93 2,451.28 2,451.75 0.0M
2025-02-27 2,491.27 2,506.25 2,478.72 2,487.10 0.0M
2025-02-26 2,496.97 2,499.58 2,469.39 2,486.76 0.0M
2025-02-25 2,514.05 2,516.91 2,493.45 2,496.15 0.0M
2025-02-22 2,528.35 2,528.35 2,504.49 2,506.30 0.0M
2025-02-21 2,544.92 2,544.92 2,534.62 2,541.88 0.0M
2025-02-20 2,541.42 2,547.99 2,540.23 2,547.30 0.0M
2025-02-19 2,542.04 2,544.05 2,537.04 2,544.04 0.0M
2025-02-15 2,540.82 2,542.49 2,537.66 2,540.03 0.0M
2025-02-14 2,525.15 2,538.58 2,521.35 2,538.25 0.0M
2025-02-13 2,507.80 2,524.12 2,506.74 2,521.47 0.0M
2025-02-12 2,519.42 2,526.75 2,518.31 2,524.47 0.0M
2025-02-11 2,520.18 2,525.49 2,516.91 2,523.69 0.0M
2025-02-08 2,527.78 2,531.89 2,508.26 2,510.18 0.0M
2025-02-07 2,522.55 2,525.95 2,515.39 2,525.93 0.0M
2025-02-06 2,507.58 2,519.05 2,502.02 2,518.88 0.0M
2025-02-05 2,496.36 2,511.71 2,495.44 2,510.76 0.0M
2025-02-04 2,479.29 2,504.12 2,472.07 2,495.48 0.0M
2025-02-01 2,527.05 2,532.59 2,506.59 2,510.24 0.0M
2025-01-31 2,514.57 2,522.99 2,505.98 2,518.57 0.0M
2025-01-30 2,512.75 2,514.65 2,500.00 2,508.35 0.0M
2025-01-29 2,503.45 2,517.71 2,493.28 2,516.26 0.0M
2025-01-28 2,487.06 2,500.53 2,487.06 2,498.14 0.0M
2025-01-25 2,529.90 2,531.79 2,521.78 2,525.46 0.0M
2025-01-24 2,517.12 2,528.83 2,517.01 2,528.82 0.0M
2025-01-23 2,517.65 2,523.56 2,517.02 2,520.13 0.0M
2025-01-22 2,501.31 2,509.83 2,495.93 2,508.96 0.0M
2025-01-18 2,494.92 2,497.46 2,491.51 2,491.94 0.0M
2025-01-17 2,492.50 2,494.48 2,490.71 2,493.59 0.0M
2025-01-16 2,485.66 2,492.30 2,482.95 2,491.57 0.0M
2025-01-15 2,465.75 2,468.67 2,448.24 2,460.38 0.0M
2025-01-14 2,436.88 2,458.69 2,435.87 2,458.08 0.0M
2025-01-11 2,466.04 2,466.32 2,446.73 2,453.27 0.0M
2025-01-09 2,468.57 2,474.97 2,461.88 2,474.05 0.0M
2025-01-08 2,483.30 2,483.95 2,464.84 2,469.51 0.0M
2025-01-07 2,481.89 2,485.62 2,478.03 2,479.98 0.0M
2025-01-04 2,463.51 2,474.70 2,460.78 2,474.37 0.0M
2025-01-03 2,465.18 2,469.25 2,444.44 2,455.42 0.0M
2025-01-01 2,464.64 2,466.81 2,454.59 2,457.27 0.0M