CBOE S&P 500 ESG BuyWrite (BXESG)

BXESG
🏛️ 美国 →
157.38
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
2025-09-29 157.41 157.63 157.25 157.38 0.0M
2025-09-26 156.75 157.13 156.50 157.12 0.0M
2025-09-25 156.16 156.62 155.90 156.42 0.0M
2025-09-24 157.06 157.10 156.42 156.61 0.0M
2025-09-22 156.81 157.31 156.63 157.28 0.0M
2025-09-19 156.68 156.90 156.55 156.81 0.0M
2025-09-18 156.62 156.86 156.37 156.85 0.0M
2025-09-17 156.65 156.73 156.49 156.53 0.0M
2025-09-16 156.63 156.75 156.46 156.63 0.0M
2025-09-13 156.37 156.58 156.36 156.44 0.0M
2025-09-12 155.96 156.38 155.93 156.34 0.0M
2025-09-11 155.80 155.96 155.49 155.68 0.0M
2025-09-10 155.45 155.72 155.10 155.69 0.0M
2025-09-09 155.25 155.52 155.22 155.35 0.0M
2025-09-07 155.48 155.16 155.16 155.16 0.0M
2025-09-06 155.48 155.66 154.50 155.16 0.0M
2025-09-05 154.78 155.47 154.72 155.47 0.0M
2025-09-04 154.52 154.82 154.36 154.82 0.0M
2025-09-03 152.67 154.18 152.67 154.02 0.0M
2025-08-30 154.81 154.95 154.37 154.61 0.0M
2025-08-29 154.96 155.16 154.57 154.98 0.0M
2025-08-28 154.41 154.80 154.41 154.67 0.0M
2025-08-27 154.01 154.53 153.98 154.52 0.0M
2025-08-26 154.29 154.59 154.17 154.18 0.0M
2025-08-23 153.07 154.56 153.07 154.42 0.0M
2025-08-22 152.78 153.20 152.49 152.81 0.0M
2025-08-21 153.30 153.39 152.43 153.24 0.0M
2025-08-20 153.87 154.11 153.31 153.44 0.0M
2025-08-19 153.85 153.99 153.68 153.82 0.0M
2025-08-16 153.98 154.06 153.72 153.79 0.0M
2025-08-15 154.47 154.69 154.30 154.44 0.0M
2025-08-14 154.44 154.66 154.27 154.49 0.0M
2025-08-13 154.39 154.51 154.28 154.47 0.0M
2025-08-12 154.21 154.41 154.11 154.22 0.0M
2025-08-09 154.08 154.34 153.88 154.25 0.0M
2025-08-08 153.92 154.06 153.47 153.74 0.0M
2025-08-07 153.36 153.82 153.35 153.71 0.0M
2025-08-06 153.74 153.74 153.06 153.28 0.0M
2025-08-05 152.88 153.55 152.88 153.55 0.0M
2025-08-02 152.60 152.68 151.68 152.15 0.0M
2025-08-01 153.71 153.83 153.01 153.13 0.0M
2025-07-31 153.22 153.49 152.89 153.24 0.0M
2025-07-30 153.55 153.59 153.17 153.20 0.0M
2025-07-29 153.49 153.49 153.27 153.41 0.0M
2025-07-26 153.16 153.39 153.08 153.28 0.0M
2025-07-25 153.11 153.21 152.96 153.02 0.0M
2025-07-24 152.52 152.91 152.35 152.86 0.0M
2025-07-23 152.04 152.36 151.79 152.19 0.0M
2025-07-22 152.08 152.43 151.97 152.02 0.0M
2025-07-19 151.90 151.94 151.69 151.92 0.0M
2025-07-18 152.71 152.91 152.63 152.88 0.0M
2025-07-17 152.73 152.89 152.37 152.66 0.0M
2025-07-16 152.81 152.83 152.32 152.58 0.0M
2025-07-15 152.56 152.88 152.45 152.54 0.0M
2025-07-12 152.62 152.83 152.49 152.78 0.0M
2025-07-11 152.46 152.69 152.26 152.48 0.0M
2025-07-10 152.49 152.66 152.19 152.50 0.0M
2025-07-09 152.31 152.60 152.14 152.41 0.0M
2025-07-08 152.42 152.50 152.01 152.42 0.0M
2025-07-04 152.36 152.46 152.11 152.29 0.0M
2025-07-03 151.99 152.34 151.89 152.18 0.0M
2025-07-02 151.91 152.22 151.70 151.96 0.0M
2025-07-01 151.98 152.17 151.62 151.79 0.0M
2025-06-28 151.70 152.02 151.41 151.91 0.0M
2025-06-27 151.42 151.78 151.23 151.56 0.0M
2025-06-26 151.26 151.45 151.16 151.29 0.0M
2025-06-25 150.86 151.19 150.74 151.05 0.0M
2025-06-24 149.77 150.48 149.29 150.37 0.0M
2025-06-21 149.48 149.83 149.48 149.65 0.0M
2025-06-19 150.33 150.84 150.33 150.70 0.0M
2025-06-18 150.54 150.70 150.25 150.34 0.0M
2025-06-17 150.48 150.70 149.79 150.59 0.0M
2025-06-14 150.13 150.41 149.77 150.01 0.0M
2025-06-13 150.21 150.48 150.14 150.47 0.0M
2025-06-12 150.46 150.50 150.10 150.27 0.0M
2025-06-11 150.18 150.39 150.14 150.31 0.0M
2025-06-10 150.18 150.26 150.04 150.13 0.0M
2025-06-07 149.86 150.10 149.76 149.97 0.0M
2025-06-06 149.56 149.71 149.02 149.21 0.0M
2025-06-05 149.35 149.51 149.18 149.32 0.0M
2025-06-04 148.77 149.27 148.58 149.14 0.0M
2025-06-03 148.08 148.79 147.68 148.73 0.0M
2025-06-01 148.06 148.27 148.27 148.27 0.0M
2025-05-31 148.06 148.41 147.20 148.27 0.0M
2025-05-30 148.35 148.43 147.51 148.20 0.0M
2025-05-29 148.45 148.67 147.62 147.75 0.0M
2025-05-28 147.45 148.19 147.06 148.18 0.0M
2025-05-24 145.26 146.45 145.26 145.96 0.0M
2025-05-23 146.56 147.35 146.45 146.80 0.0M
2025-05-22 147.57 148.11 146.48 146.75 0.0M
2025-05-21 147.97 148.22 147.62 148.08 0.0M
2025-05-20 147.44 148.29 147.44 148.20 0.0M
2025-05-17 148.04 148.21 147.93 148.20 0.0M
2025-05-16 148.15 148.27 147.89 148.08 0.0M
2025-05-15 148.12 148.32 147.68 148.13 0.0M
2025-05-14 148.02 148.28 147.68 147.72 0.0M
2025-05-13 147.77 148.30 147.66 148.24 0.0M
2025-05-10 147.87 148.14 147.64 147.94 0.0M
2025-05-09 147.63 148.06 147.52 147.69 0.0M
2025-05-08 147.45 147.86 147.29 147.77 0.0M
2025-05-07 147.39 147.84 147.25 147.51 0.0M
2025-05-06 147.47 147.86 147.28 147.58 0.0M
2025-05-03 147.41 147.67 147.19 147.47 0.0M
2025-05-02 146.98 147.45 146.81 147.11 0.0M
2025-05-01 146.25 147.09 145.57 146.76 0.0M
2025-04-30 146.40 147.06 146.15 146.77 0.0M
2025-04-29 146.41 146.81 145.71 146.46 0.0M
2025-04-26 145.80 146.52 145.50 146.48 0.0M
2025-04-25 144.65 146.01 144.65 145.78 0.0M
2025-04-24 144.93 145.72 141.93 144.82 0.0M
2025-04-23 142.35 143.88 142.35 143.57 0.0M
2025-04-22 142.49 142.54 140.16 141.38 0.0M
2025-04-18 143.51 143.88 143.15 143.32 0.0M
2025-04-17 145.02 145.49 140.85 142.99 0.0M
2025-04-16 145.64 147.96 145.64 146.53 0.0M
2025-04-15 146.61 148.05 144.83 146.86 0.0M
2025-04-12 141.15 145.74 140.20 145.34 0.0M
2025-04-11 143.01 144.55 132.84 142.55 0.0M
2025-04-10 134.16 147.50 132.76 147.08 0.0M
2025-04-09 140.16 142.61 132.84 134.82 0.0M
2025-04-08 133.27 141.87 125.01 137.12 0.0M
2025-04-05 142.30 143.04 130.76 137.94 0.0M
2025-04-04 147.71 148.23 146.13 146.25 0.0M
2025-04-03 149.69 151.13 149.66 150.79 0.0M
2025-04-02 149.89 150.65 149.33 150.46 0.0M
2025-04-01 148.49 150.28 147.93 150.05 0.0M
2025-03-29 150.66 150.82 149.20 149.39 0.0M
2025-03-28 150.85 151.23 150.51 150.82 0.0M
2025-03-27 151.48 151.54 150.63 150.95 0.0M
2025-03-26 151.47 151.49 151.08 151.45 0.0M
2025-03-25 150.68 151.34 150.64 151.33 0.0M
2025-03-22 149.95 150.23 149.71 150.15 0.0M
2025-03-21 149.65 151.59 148.19 150.48 0.0M
2025-03-20 149.75 151.79 149.48 150.67 0.0M
2025-03-19 148.72 150.18 147.80 149.11 0.0M
2025-03-18 148.12 151.11 148.12 149.19 0.0M
2025-03-15 147.88 149.95 146.38 149.80 0.0M
2025-03-14 148.26 148.74 146.32 146.65 0.0M
2025-03-13 149.35 149.73 147.27 148.65 0.0M
2025-03-12 149.33 149.76 147.04 148.08 0.0M
2025-03-11 152.02 152.23 148.44 149.69 0.0M
2025-03-08 151.51 154.42 151.51 154.09 0.0M
2025-03-07 153.70 155.00 152.63 153.34 0.0M
2025-03-06 154.09 155.93 152.87 155.49 0.0M
2025-03-05 154.51 156.12 152.89 153.92 0.0M
2025-03-04 158.36 158.73 154.60 155.59 0.0M
2025-03-01 155.65 157.18 153.89 157.05 0.0M
2025-02-28 158.28 158.58 155.62 155.65 0.0M
2025-02-27 158.25 158.99 157.27 157.77 0.0M
2025-02-26 158.93 158.99 157.36 158.15 0.0M
2025-02-25 159.79 159.95 158.64 158.75 0.0M
2025-02-22 159.79 159.79 159.16 159.25 0.0M
2025-02-21 161.45 161.51 160.18 161.46 0.0M
2025-02-20 161.21 161.42 160.19 161.41 0.0M
2025-02-19 161.01 161.22 160.48 161.22 0.0M
2025-02-15 160.81 160.89 160.20 160.88 0.0M
2025-02-14 158.70 160.62 158.70 160.58 0.0M
2025-02-13 158.33 159.54 156.93 159.36 0.0M
2025-02-12 159.13 159.60 158.07 159.47 0.0M
2025-02-11 159.18 159.53 158.36 159.32 0.0M
2025-02-08 158.99 159.81 158.37 158.54 0.0M
2025-02-07 159.15 159.45 158.80 159.45 0.0M
2025-02-06 158.13 158.98 157.72 158.96 0.0M
2025-02-05 157.40 158.55 157.30 158.48 0.0M
2025-02-04 156.30 158.06 155.77 157.49 0.0M
2025-02-01 159.58 159.78 158.36 158.61 0.0M
2025-01-31 158.86 159.41 158.48 159.22 0.0M
2025-01-30 158.94 159.14 158.31 158.82 0.0M
2025-01-29 158.35 159.26 157.90 159.14 0.0M
2025-01-28 157.43 158.29 157.24 158.08 0.0M
2025-01-25 159.56 159.59 159.16 159.33 0.0M
2025-01-24 159.02 159.52 159.02 159.52 0.0M
2025-01-23 159.00 159.30 158.99 159.13 0.0M
2025-01-22 158.26 158.73 158.02 158.72 0.0M
2025-01-18 158.21 158.21 157.88 157.94 0.0M
2025-01-17 157.75 157.94 156.42 157.74 0.0M
2025-01-16 156.22 157.75 156.22 157.66 0.0M
2025-01-15 155.91 156.11 154.65 155.47 0.0M
2025-01-14 153.91 155.43 152.41 155.38 0.0M
2025-01-11 155.97 155.97 154.61 155.05 0.0M
2025-01-09 156.19 156.58 155.74 156.56 0.0M
2025-01-08 157.27 157.30 155.94 156.20 0.0M
2025-01-07 157.07 157.33 156.75 156.97 0.0M
2025-01-04 155.66 156.61 155.66 156.50 0.0M
2025-01-03 155.92 156.18 154.51 155.23 0.0M
2025-01-01 156.06 156.17 155.30 155.50 0.0M