CBOE S&P Health Care Select Sector Half BuyWrite (BXLVH)

BXLVH
🏛️ 美国 →
7,828.02
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 7,799.34 7,835.59 7,775.38 7,828.02 0.0M
2025-09-26 7,786.80 7,814.48 7,764.34 7,809.36 0.0M
2025-09-25 7,830.13 7,834.17 7,723.64 7,747.71 0.0M
2025-09-24 7,860.55 7,875.49 7,836.66 7,841.60 0.0M
2025-09-22 7,848.31 7,882.71 7,823.73 7,863.47 0.0M
2025-09-19 7,873.67 7,876.71 7,848.46 7,854.53 0.0M
2025-09-18 7,847.37 7,878.49 7,835.55 7,847.61 0.0M
2025-09-17 7,833.26 7,851.39 7,822.63 7,836.05 0.0M
2025-09-16 7,868.58 7,875.39 7,816.99 7,824.73 0.0M
2025-09-13 7,897.39 7,919.47 7,867.75 7,867.75 0.0M
2025-09-12 7,867.96 7,925.20 7,867.96 7,915.72 0.0M
2025-09-11 7,852.23 7,867.04 7,823.04 7,840.22 0.0M
2025-09-10 7,865.58 7,891.75 7,852.76 7,879.35 0.0M
2025-09-09 7,833.11 7,857.46 7,807.39 7,851.96 0.0M
2025-09-07 7,830.96 7,855.64 7,855.64 7,855.64 0.0M
2025-09-06 7,830.96 7,869.92 7,830.24 7,855.64 0.0M
2025-09-05 7,805.87 7,839.91 7,788.40 7,839.40 0.0M
2025-09-04 7,829.12 7,845.87 7,796.04 7,822.84 0.0M
2025-09-03 7,827.57 7,839.88 7,800.05 7,838.06 0.0M
2025-08-30 7,794.76 7,832.83 7,792.89 7,829.73 0.0M
2025-08-29 7,796.73 7,801.83 7,774.29 7,797.49 0.0M
2025-08-28 7,807.98 7,838.93 7,805.52 7,814.05 0.0M
2025-08-27 7,794.78 7,814.98 7,785.41 7,809.36 0.0M
2025-08-26 7,842.94 7,849.81 7,783.30 7,785.51 0.0M
2025-08-23 7,837.86 7,872.48 7,835.60 7,845.64 0.0M
2025-08-22 7,811.14 7,851.49 7,798.94 7,801.35 0.0M
2025-08-21 7,803.46 7,839.90 7,796.81 7,821.52 0.0M
2025-08-20 7,760.60 7,808.58 7,757.22 7,790.88 0.0M
2025-08-19 7,776.41 7,806.23 7,759.70 7,761.18 0.0M
2025-08-16 7,746.53 7,781.47 7,731.14 7,766.94 0.0M
2025-08-15 7,641.01 7,691.20 7,618.68 7,683.86 0.0M
2025-08-14 7,586.28 7,656.55 7,579.96 7,653.81 0.0M
2025-08-13 7,510.97 7,553.13 7,497.38 7,552.68 0.0M
2025-08-12 7,504.16 7,549.96 7,491.43 7,496.11 0.0M
2025-08-09 7,455.95 7,504.44 7,451.24 7,490.33 0.0M
2025-08-08 7,459.34 7,481.11 7,365.63 7,421.76 0.0M
2025-08-07 7,561.49 7,570.77 7,493.16 7,499.85 0.0M
2025-08-06 7,601.67 7,610.19 7,570.57 7,591.10 0.0M
2025-08-05 7,549.33 7,614.10 7,535.17 7,613.12 0.0M
2025-08-02 7,486.36 7,529.70 7,454.88 7,520.58 0.0M
2025-08-01 7,600.24 7,640.99 7,465.51 7,485.62 0.0M
2025-07-31 7,669.21 7,687.30 7,630.27 7,649.75 0.0M
2025-07-30 7,624.87 7,685.84 7,608.37 7,658.01 0.0M
2025-07-29 7,718.54 7,731.41 7,682.53 7,691.10 0.0M
2025-07-26 7,713.38 7,731.25 7,698.90 7,722.55 0.0M
2025-07-25 7,710.38 7,742.80 7,693.51 7,699.32 0.0M
2025-07-24 7,683.08 7,717.78 7,663.00 7,715.64 0.0M
2025-07-23 7,525.32 7,620.12 7,525.32 7,613.25 0.0M
2025-07-22 7,533.53 7,560.06 7,502.09 7,502.69 0.0M
2025-07-19 7,587.84 7,591.00 7,526.75 7,536.78 0.0M
2025-07-18 7,595.99 7,610.13 7,548.37 7,566.55 0.0M
2025-07-17 7,587.71 7,641.52 7,587.71 7,635.86 0.0M
2025-07-16 7,663.75 7,673.08 7,546.10 7,551.67 0.0M
2025-07-15 7,642.98 7,670.36 7,635.25 7,660.12 0.0M
2025-07-12 7,674.87 7,674.87 7,626.28 7,660.82 0.0M
2025-07-11 7,659.64 7,740.02 7,657.50 7,700.54 0.0M
2025-07-10 7,650.10 7,675.15 7,625.68 7,669.25 0.0M
2025-07-09 7,605.85 7,688.05 7,604.95 7,641.91 0.0M
2025-07-08 7,655.68 7,655.68 7,585.83 7,616.87 0.0M
2025-07-04 7,656.84 7,667.24 7,643.49 7,658.88 0.0M
2025-07-03 7,668.15 7,683.35 7,643.54 7,648.32 0.0M
2025-07-02 7,619.32 7,728.98 7,616.14 7,694.03 0.0M
2025-07-01 7,591.28 7,631.96 7,588.24 7,626.78 0.0M
2025-06-28 7,599.05 7,632.63 7,575.48 7,586.97 0.0M
2025-06-27 7,586.88 7,628.78 7,574.87 7,593.75 0.0M
2025-06-26 7,546.29 7,594.93 7,533.83 7,574.51 0.0M
2025-06-25 7,509.37 7,583.62 7,491.61 7,569.82 0.0M
2025-06-24 7,486.55 7,519.13 7,437.02 7,495.36 0.0M
2025-06-21 7,517.06 7,531.72 7,471.96 7,482.14 0.0M
2025-06-19 7,505.72 7,537.23 7,487.97 7,505.58 0.0M
2025-06-18 7,562.45 7,572.90 7,511.66 7,517.00 0.0M
2025-06-17 7,590.45 7,610.08 7,555.92 7,576.66 0.0M
2025-06-14 7,577.01 7,627.90 7,577.01 7,591.10 0.0M
2025-06-13 7,585.74 7,614.15 7,569.69 7,614.15 0.0M
2025-06-12 7,581.25 7,606.33 7,566.12 7,578.70 0.0M
2025-06-11 7,538.10 7,589.91 7,536.12 7,576.84 0.0M
2025-06-10 7,531.80 7,550.64 7,502.35 7,530.42 0.0M
2025-06-07 7,516.27 7,545.52 7,511.85 7,534.53 0.0M
2025-06-06 7,495.24 7,515.64 7,468.68 7,487.19 0.0M
2025-06-05 7,494.31 7,526.95 7,491.11 7,491.11 0.0M
2025-06-04 7,445.98 7,497.84 7,430.99 7,479.54 0.0M
2025-06-03 7,440.24 7,467.33 7,404.29 7,467.33 0.0M
2025-06-01 7,418.27 7,461.97 7,461.97 7,461.97 0.0M
2025-05-31 7,418.27 7,480.98 7,385.33 7,461.97 0.0M
2025-05-30 7,408.52 7,457.14 7,403.48 7,443.15 0.0M
2025-05-29 7,433.28 7,449.44 7,396.28 7,406.34 0.0M
2025-05-28 7,392.04 7,434.70 7,386.19 7,427.50 0.0M
2025-05-24 7,335.04 7,361.67 7,319.15 7,351.48 0.0M
2025-05-23 7,360.99 7,387.07 7,336.69 7,360.42 0.0M
2025-05-22 7,479.44 7,493.82 7,397.24 7,398.60 0.0M
2025-05-21 7,505.08 7,526.39 7,494.13 7,515.40 0.0M
2025-05-20 7,443.16 7,501.01 7,439.17 7,499.99 0.0M
2025-05-17 7,360.64 7,450.31 7,339.11 7,449.86 0.0M
2025-05-16 7,250.76 7,347.86 7,183.75 7,347.86 0.0M
2025-05-15 7,464.71 7,474.99 7,259.14 7,268.51 0.0M
2025-05-14 7,551.72 7,552.65 7,437.62 7,439.54 0.0M
2025-05-13 7,480.69 7,664.30 7,480.69 7,656.66 0.0M
2025-05-10 7,559.29 7,580.65 7,468.40 7,473.58 0.0M
2025-05-09 7,569.55 7,610.24 7,529.12 7,550.46 0.0M
2025-05-08 7,579.00 7,631.83 7,566.75 7,612.27 0.0M
2025-05-07 7,701.29 7,701.29 7,541.63 7,555.53 0.0M
2025-05-06 7,736.07 7,760.92 7,718.10 7,736.15 0.0M
2025-05-03 7,747.32 7,769.21 7,706.69 7,752.12 0.0M
2025-05-02 7,740.94 7,758.60 7,659.71 7,662.63 0.0M
2025-05-01 7,788.55 7,828.68 7,733.04 7,820.64 0.0M
2025-04-30 7,724.40 7,798.63 7,710.43 7,772.08 0.0M
2025-04-29 7,736.78 7,759.76 7,695.68 7,746.36 0.0M
2025-04-26 7,677.99 7,725.26 7,620.05 7,722.20 0.0M
2025-04-25 7,608.82 7,688.82 7,584.06 7,684.59 0.0M
2025-04-24 7,647.96 7,698.06 7,580.51 7,608.80 0.0M
2025-04-23 7,483.01 7,580.44 7,470.97 7,570.39 0.0M
2025-04-22 7,575.08 7,575.08 7,391.48 7,444.39 0.0M
2025-04-18 7,573.59 7,627.84 7,561.03 7,581.32 0.0M
2025-04-17 7,725.30 7,738.37 7,580.10 7,610.03 0.0M
2025-04-16 7,736.68 7,746.62 7,659.22 7,682.99 0.0M
2025-04-15 7,706.82 7,760.46 7,647.08 7,736.05 0.0M
2025-04-12 7,538.05 7,681.34 7,465.25 7,643.60 0.0M
2025-04-11 7,679.45 7,683.21 7,332.56 7,533.01 0.0M
2025-04-10 7,267.36 7,762.02 7,234.75 7,745.24 0.0M
2025-04-09 7,719.90 7,722.46 7,321.34 7,417.88 0.0M
2025-04-08 7,345.53 7,636.53 7,231.64 7,494.60 0.0M
2025-04-05 7,884.97 7,884.97 7,542.27 7,544.55 0.0M
2025-04-04 8,044.71 8,068.64 7,972.64 7,975.32 0.0M
2025-04-03 7,955.54 8,037.51 7,929.32 8,033.50 0.0M
2025-04-02 8,082.75 8,082.75 7,960.14 7,984.19 0.0M
2025-04-01 8,010.84 8,136.34 7,989.75 8,108.84 0.0M
2025-03-29 8,066.97 8,070.53 8,036.21 8,044.60 0.0M
2025-03-28 8,047.96 8,082.68 8,039.28 8,064.48 0.0M
2025-03-27 8,076.28 8,105.65 8,032.64 8,049.31 0.0M
2025-03-26 8,168.55 8,168.55 8,032.79 8,073.52 0.0M
2025-03-25 8,111.31 8,161.05 8,105.84 8,155.46 0.0M
2025-03-22 8,092.14 8,111.66 8,062.65 8,101.98 0.0M
2025-03-21 8,100.76 8,137.80 8,093.34 8,117.32 0.0M
2025-03-20 8,104.17 8,122.17 8,064.06 8,106.84 0.0M
2025-03-19 8,097.50 8,107.47 8,067.46 8,100.96 0.0M
2025-03-18 8,006.23 8,104.88 8,002.85 8,088.61 0.0M
2025-03-15 7,944.29 8,012.38 7,926.82 8,005.80 0.0M
2025-03-14 7,961.44 8,003.88 7,924.79 7,945.79 0.0M
2025-03-13 8,019.83 8,036.52 7,955.05 7,980.58 0.0M
2025-03-12 8,108.22 8,112.77 8,005.23 8,042.41 0.0M
2025-03-11 8,124.30 8,177.44 8,085.88 8,099.87 0.0M
2025-03-08 8,136.89 8,195.69 8,125.17 8,162.90 0.0M
2025-03-07 8,161.58 8,164.76 8,104.24 8,154.56 0.0M
2025-03-06 8,100.91 8,178.19 8,100.91 8,170.69 0.0M
2025-03-05 8,174.42 8,181.21 8,108.92 8,117.71 0.0M
2025-03-04 8,150.25 8,191.99 8,142.99 8,165.61 0.0M
2025-03-01 8,107.99 8,164.98 8,044.20 8,151.49 0.0M
2025-02-28 8,081.39 8,142.13 8,065.91 8,073.67 0.0M
2025-02-27 8,096.24 8,140.15 8,071.87 8,090.16 0.0M
2025-02-26 8,117.79 8,156.00 8,069.47 8,135.43 0.0M
2025-02-25 8,055.45 8,113.93 8,030.67 8,088.41 0.0M
2025-02-22 7,983.65 8,080.61 7,983.65 8,043.11 0.0M
2025-02-21 8,045.44 8,085.36 8,043.44 8,075.14 0.0M
2025-02-20 8,001.16 8,055.83 7,992.93 8,048.23 0.0M
2025-02-19 7,946.68 8,001.81 7,939.19 7,989.00 0.0M
2025-02-15 8,045.98 8,055.58 7,986.56 7,996.81 0.0M
2025-02-14 8,049.44 8,058.47 7,993.92 8,043.49 0.0M
2025-02-13 8,016.29 8,059.55 8,000.00 8,025.09 0.0M
2025-02-12 8,010.05 8,044.18 8,000.02 8,030.04 0.0M
2025-02-11 8,040.09 8,045.94 7,983.13 8,036.82 0.0M
2025-02-08 8,068.60 8,098.83 8,030.61 8,035.16 0.0M
2025-02-07 8,075.38 8,096.95 8,043.08 8,061.22 0.0M
2025-02-06 8,067.08 8,114.50 8,059.98 8,098.68 0.0M
2025-02-05 7,950.61 8,063.17 7,941.57 8,054.88 0.0M
2025-02-04 8,010.46 8,094.51 8,004.67 8,039.62 0.0M
2025-02-01 8,073.00 8,106.01 8,029.39 8,036.19 0.0M
2025-01-31 8,039.84 8,083.32 8,017.65 8,049.93 0.0M
2025-01-30 8,023.88 8,037.40 7,985.96 8,004.51 0.0M
2025-01-29 8,073.35 8,084.50 8,022.76 8,043.07 0.0M
2025-01-28 8,041.93 8,099.31 7,994.78 8,064.28 0.0M
2025-01-25 7,919.11 7,968.27 7,915.17 7,956.94 0.0M
2025-01-24 7,908.09 7,952.97 7,865.38 7,948.93 0.0M
2025-01-23 7,828.97 7,904.57 7,817.88 7,881.64 0.0M
2025-01-22 7,849.25 7,913.21 7,844.59 7,891.59 0.0M
2025-01-18 7,830.67 7,851.28 7,795.37 7,795.37 0.0M
2025-01-17 7,774.75 7,832.46 7,748.28 7,832.46 0.0M
2025-01-16 7,813.66 7,850.01 7,764.32 7,800.50 0.0M
2025-01-15 7,814.27 7,816.61 7,720.69 7,794.51 0.0M
2025-01-14 7,782.91 7,846.00 7,777.00 7,830.57 0.0M
2025-01-11 7,735.45 7,809.02 7,732.94 7,772.70 0.0M
2025-01-09 7,767.71 7,808.21 7,713.94 7,770.23 0.0M
2025-01-08 7,765.14 7,822.26 7,756.68 7,771.11 0.0M
2025-01-07 7,716.61 7,783.09 7,715.33 7,731.71 0.0M
2025-01-04 7,708.33 7,755.89 7,697.61 7,731.22 0.0M
2025-01-03 7,736.59 7,754.96 7,662.78 7,689.53 0.0M
2025-01-01 7,692.89 7,724.65 7,658.12 7,686.79 0.0M