CBOE S&P 500 One-Week PutWrite (WPUT)

WPUT
🏛️ 美国 →
233.32
最后更新: 2025-10-06
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
2022-12-31 181.54 182.60 180.70 182.56 0.0M
2022-12-30 180.85 182.22 180.72 182.10 0.0M
2022-12-29 181.16 181.71 179.70 179.73 0.0M
2022-12-28 181.22 181.47 180.42 181.17 0.0M
2022-12-24 179.92 181.44 179.06 181.12 0.0M
2022-12-23 180.98 180.98 177.51 180.19 0.0M
2022-12-22 180.81 181.88 180.66 181.72 0.0M
2022-12-21 179.17 180.32 178.73 179.83 0.0M
2022-12-20 180.21 180.49 178.83 179.50 0.0M
2022-12-17 179.51 180.49 179.37 180.05 0.0M
2022-12-16 182.30 182.35 180.42 181.30 0.0M
2022-12-15 182.41 182.78 181.77 182.63 0.0M
2022-12-14 182.75 182.75 181.78 182.28 0.0M
2022-12-13 180.50 181.08 180.26 181.08 0.0M
2022-12-10 181.53 182.61 180.15 180.15 0.0M
2022-12-09 181.45 182.45 180.72 181.97 0.0M
2022-12-08 180.61 181.65 180.10 180.57 0.0M
2022-12-07 183.27 183.44 179.90 180.90 0.0M
2022-12-06 184.72 184.95 182.65 183.29 0.0M
2022-12-03 184.73 185.40 184.71 185.37 0.0M
2022-12-02 185.03 185.19 184.59 185.12 0.0M
2022-12-01 181.91 184.84 181.01 184.84 0.0M
2022-11-30 181.95 182.37 180.98 181.74 0.0M
2022-11-29 183.05 183.35 181.64 181.97 0.0M
2022-11-26 183.70 183.72 183.66 183.66 0.0M
2022-11-24 183.21 183.63 183.20 183.63 0.0M
2022-11-23 182.38 183.20 182.02 183.18 0.0M
2022-11-22 181.66 181.98 181.08 181.78 0.0M
2022-11-19 181.37 181.90 180.74 181.71 0.0M
2022-11-18 178.65 180.43 178.37 180.27 0.0M
2022-11-17 180.53 180.83 180.11 180.30 0.0M
2022-11-16 181.13 181.31 179.36 180.66 0.0M
2022-11-15 179.93 180.87 179.69 179.71 0.0M
2022-11-12 180.24 180.25 180.16 180.16 0.0M
2022-11-11 180.11 180.21 179.96 180.21 0.0M
2022-11-10 178.58 178.90 177.41 177.52 0.0M
2022-11-09 178.73 179.38 178.05 178.89 0.0M
2022-11-08 177.87 178.60 177.30 178.52 0.0M
2022-11-05 178.16 178.95 174.84 177.41 0.0M
2022-11-04 175.18 176.74 174.24 175.26 0.0M
2022-11-03 180.04 181.44 177.05 177.05 0.0M
2022-11-02 181.55 181.57 179.91 180.35 0.0M
2022-11-01 180.43 181.03 180.14 180.64 0.0M
2022-10-29 181.00 181.00 180.93 180.93 0.0M
2022-10-28 180.96 180.97 180.94 180.97 0.0M
2022-10-27 180.86 180.95 180.86 180.93 0.0M
2022-10-26 180.64 180.88 180.64 180.87 0.0M
2022-10-25 180.12 180.58 179.88 180.58 0.0M
2022-10-22 179.38 179.91 179.15 179.87 0.0M
2022-10-21 178.16 178.21 178.14 178.19 0.0M
2022-10-20 177.98 178.11 177.84 178.08 0.0M
2022-10-19 177.99 178.01 177.62 177.99 0.0M
2022-10-18 177.10 177.59 177.07 177.53 0.0M
2022-10-15 178.11 178.31 175.58 175.58 0.0M
2022-10-14 171.67 177.81 171.20 177.71 0.0M
2022-10-13 174.29 175.07 173.94 174.14 0.0M
2022-10-12 174.51 175.78 173.65 174.43 0.0M
2022-10-11 175.82 175.84 174.24 175.12 0.0M
2022-10-08 175.53 175.54 175.45 175.45 0.0M
2022-10-07 175.50 175.51 175.46 175.49 0.0M
2022-10-06 175.36 175.49 175.32 175.47 0.0M
2022-10-05 175.21 175.38 175.21 175.37 0.0M
2022-10-04 173.72 174.86 173.33 174.72 0.0M
2022-10-01 176.22 177.79 172.70 172.70 0.0M
2022-09-30 177.09 177.12 174.89 176.24 0.0M
2022-09-29 175.86 178.11 175.37 177.84 0.0M
2022-09-28 176.58 177.25 174.60 175.64 0.0M
2022-09-27 176.03 176.96 175.05 175.53 0.0M
2022-09-24 177.77 177.86 174.47 176.23 0.0M
2022-09-23 180.94 181.20 179.25 179.71 0.0M
2022-09-22 182.85 183.84 180.74 180.74 0.0M
2022-09-21 182.46 182.74 181.39 182.28 0.0M
2022-09-20 181.62 183.24 181.62 183.23 0.0M
2022-09-17 181.76 182.45 181.25 182.32 0.0M
2022-09-16 185.30 186.57 183.29 183.89 0.0M
2022-09-15 185.73 186.55 184.28 185.90 0.0M
2022-09-14 188.68 188.93 184.60 185.20 0.0M
2022-09-13 190.14 190.50 189.99 190.35 0.0M
2022-09-10 189.62 189.64 189.54 189.54 0.0M
2022-09-09 188.68 189.55 188.63 189.55 0.0M
2022-09-08 187.36 189.15 187.35 189.09 0.0M
2022-09-07 187.99 188.02 186.41 187.43 0.0M
2022-09-03 191.62 192.52 187.20 187.36 0.0M
2022-09-02 188.58 190.14 187.09 190.03 0.0M
2022-09-01 190.95 191.57 189.38 189.38 0.0M
2022-08-31 192.08 192.08 189.56 190.45 0.0M
2022-08-30 191.28 192.44 191.05 191.68 0.0M
2022-08-27 198.63 198.91 191.94 191.94 0.0M
2022-08-26 196.73 198.69 196.38 198.69 0.0M
2022-08-25 195.45 196.78 195.13 196.18 0.0M
2022-08-24 195.80 196.76 195.21 195.46 0.0M
2022-08-23 197.27 197.31 195.44 195.88 0.0M
2022-08-20 198.95 199.35 198.66 198.98 0.0M
2022-08-19 199.58 200.12 199.24 200.05 0.0M
2022-08-18 199.12 199.85 198.66 199.39 0.0M
2022-08-17 199.33 199.94 199.09 199.74 0.0M
2022-08-16 198.44 199.44 198.44 199.40 0.0M
2022-08-13 198.79 198.80 198.77 198.77 0.0M
2022-08-12 198.70 198.75 198.66 198.72 0.0M
2022-08-11 198.28 198.57 198.08 198.57 0.0M
2022-08-10 196.78 196.84 196.27 196.63 0.0M
2022-08-09 197.29 197.66 196.60 196.98 0.0M
2022-08-06 195.61 196.87 195.56 196.85 0.0M
2022-08-05 196.06 196.47 195.83 196.40 0.0M
2022-08-04 195.05 196.23 194.90 196.10 0.0M
2022-08-03 194.27 195.50 193.64 194.25 0.0M
2022-08-02 194.37 195.29 194.06 194.79 0.0M
2022-07-30 194.98 194.99 194.96 194.96 0.0M
2022-07-29 194.71 194.93 194.25 194.91 0.0M
2022-07-28 192.88 194.47 192.76 194.37 0.0M
2022-07-27 192.56 192.61 191.46 191.72 0.0M
2022-07-26 192.80 193.02 192.26 192.99 0.0M
2022-07-23 192.79 192.79 192.66 192.66 0.0M
2022-07-22 192.69 192.77 192.64 192.77 0.0M
2022-07-21 192.37 192.71 192.36 192.68 0.0M
2022-07-20 191.61 192.36 191.53 192.32 0.0M
2022-07-19 191.73 191.90 190.34 190.70 0.0M
2022-07-16 190.77 191.13 190.66 191.11 0.0M
2022-07-15 186.17 188.19 184.53 187.93 0.0M
2022-07-14 186.89 189.55 186.29 188.36 0.0M
2022-07-13 190.01 190.59 188.10 188.97 0.0M
2022-07-12 190.33 190.71 189.59 190.04 0.0M
2022-07-09 190.89 191.02 190.87 190.97 0.0M
2022-07-08 190.38 190.88 190.33 190.87 0.0M
2022-07-07 189.22 190.24 188.71 189.78 0.0M
2022-07-06 187.07 189.18 186.11 189.18 0.0M
2022-07-02 186.94 189.13 185.30 188.65 0.0M
2022-07-01 186.53 188.44 184.61 187.16 0.0M
2022-06-30 188.35 188.84 187.24 188.15 0.0M
2022-06-29 191.22 191.68 188.07 188.16 0.0M
2022-06-28 190.86 191.04 189.99 190.63 0.0M
2022-06-25 190.53 190.55 190.49 190.49 0.0M
2022-06-24 190.40 190.51 190.32 190.50 0.0M
2022-06-23 189.61 190.37 189.61 190.22 0.0M
2022-06-22 189.42 190.11 189.40 190.03 0.0M
2022-06-18 187.32 188.46 187.20 187.87 0.0M
2022-06-17 189.32 189.50 185.99 187.68 0.0M
2022-06-16 192.04 195.19 190.05 193.40 0.0M
2022-06-15 191.88 192.29 189.08 190.57 0.0M
2022-06-14 193.01 193.59 190.18 190.97 0.0M
2022-06-11 199.05 199.36 196.17 196.17 0.0M
2022-06-10 205.03 205.57 202.17 202.17 0.0M
2022-06-09 205.59 206.09 205.13 205.48 0.0M
2022-06-08 204.06 205.99 203.87 205.92 0.0M
2022-06-07 205.41 205.65 204.58 204.94 0.0M
2022-06-04 205.16 205.86 204.21 204.33 0.0M
2022-06-03 203.51 206.39 202.81 206.39 0.0M
2022-06-02 205.30 205.42 202.49 203.76 0.0M
2022-06-01 204.29 205.27 203.18 204.56 0.0M
2022-05-28 204.78 204.79 204.77 204.77 0.0M
2022-05-27 204.03 204.73 204.03 204.71 0.0M
2022-05-26 202.29 204.00 202.27 203.66 0.0M
2022-05-25 202.04 202.78 200.19 202.60 0.0M
2022-05-24 201.69 202.97 200.96 202.92 0.0M
2022-05-21 199.29 200.71 197.07 200.71 0.0M
2022-05-20 199.14 201.74 198.31 199.48 0.0M
2022-05-19 204.12 204.21 199.92 200.69 0.0M
2022-05-18 204.35 204.89 203.68 204.81 0.0M
2022-05-17 202.45 203.65 201.66 202.98 0.0M
2022-05-14 200.28 203.58 199.75 202.57 0.0M
2022-05-13 196.94 199.63 194.49 198.11 0.0M
2022-05-12 200.42 202.88 197.86 198.22 0.0M
2022-05-11 203.05 203.05 198.93 200.77 0.0M
2022-05-10 202.61 202.94 199.51 200.22 0.0M
2022-05-07 203.01 204.68 201.30 204.31 0.0M
2022-05-06 204.54 204.56 202.11 203.51 0.0M
2022-05-05 203.11 204.67 202.64 204.65 0.0M
2022-05-04 202.26 203.18 202.06 203.00 0.0M
2022-05-03 201.48 202.20 199.40 202.17 0.0M
2022-04-30 207.35 208.13 201.08 201.08 0.0M
2022-04-29 206.55 208.42 204.78 208.19 0.0M
2022-04-28 204.50 206.29 203.42 204.44 0.0M
2022-04-27 206.67 206.67 203.71 203.71 0.0M
2022-04-26 205.60 207.27 204.31 207.24 0.0M
2022-04-23 211.95 212.12 206.29 206.29 0.0M
2022-04-22 215.06 215.16 212.11 212.63 0.0M
2022-04-21 214.54 214.74 214.01 214.29 0.0M
2022-04-20 212.10 214.32 211.89 214.17 0.0M
2022-04-19 211.77 212.49 211.03 212.03 0.0M
2022-04-15 212.49 212.87 211.66 211.71 0.0M
2022-04-14 210.42 213.26 210.34 213.01 0.0M
2022-04-13 212.18 213.26 209.84 210.51 0.0M
2022-04-12 212.67 212.72 210.93 211.16 0.0M
2022-04-09 213.63 214.88 212.78 213.34 0.0M
2022-04-08 212.67 214.56 211.63 213.94 0.0M
2022-04-07 213.06 213.69 211.53 212.88 0.0M
2022-04-06 215.19 215.43 213.89 214.23 0.0M
2022-04-05 214.50 215.38 214.35 215.38 0.0M
2022-04-02 213.89 214.41 212.86 214.39 0.0M
2022-04-01 214.13 214.26 213.29 213.32 0.0M
2022-03-31 214.11 214.18 213.78 214.11 0.0M
2022-03-30 214.00 214.15 213.63 214.13 0.0M
2022-03-29 212.47 213.50 211.96 213.50 0.0M
2022-03-26 212.57 212.58 212.54 212.54 0.0M
2022-03-25 212.25 212.55 212.12 212.55 0.0M
2022-03-24 212.10 212.31 211.96 211.96 0.0M
2022-03-23 211.92 212.26 211.88 212.22 0.0M
2022-03-22 211.42 211.66 210.72 211.59 0.0M
2022-03-19 210.37 211.22 210.33 211.12 0.0M
2022-03-18 209.65 209.72 209.65 209.71 0.0M
2022-03-17 209.12 209.61 208.66 209.60 0.0M
2022-03-16 207.05 208.58 206.61 208.45 0.0M
2022-03-15 207.11 207.77 205.68 206.09 0.0M
2022-03-12 211.21 211.28 206.58 206.58 0.0M
2022-03-11 208.43 210.19 207.49 209.85 0.0M
2022-03-10 208.80 210.59 208.16 209.95 0.0M
2022-03-09 206.66 209.38 204.75 205.28 0.0M
2022-03-08 210.07 210.10 206.40 206.42 0.0M
2022-03-05 210.21 210.88 208.27 210.02 0.0M
2022-03-04 211.90 211.95 210.31 211.26 0.0M
2022-03-03 209.37 211.48 209.11 211.14 0.0M
2022-03-02 209.90 210.15 207.19 208.19 0.0M
2022-03-01 208.70 210.45 208.15 210.09 0.0M
2022-02-26 206.26 210.28 205.86 210.26 0.0M
2022-02-25 197.74 205.97 197.74 205.68 0.0M
2022-02-24 207.11 207.27 202.58 202.91 0.0M
2022-02-23 206.61 207.49 204.23 205.90 0.0M
2022-02-19 206.22 207.60 205.89 206.74 0.0M
2022-02-18 208.15 208.21 206.72 206.93 0.0M
2022-02-17 207.83 208.56 207.46 208.48 0.0M
2022-02-16 207.38 208.04 207.37 208.02 0.0M
2022-02-15 206.27 206.67 204.88 206.18 0.0M
2022-02-12 209.23 209.49 205.48 205.93 0.0M
2022-02-11 209.16 209.73 208.38 208.88 0.0M
2022-02-10 209.40 209.65 209.38 209.64 0.0M
2022-02-09 207.80 208.94 207.25 208.77 0.0M
2022-02-08 207.92 208.53 207.34 207.73 0.0M
2022-02-05 207.31 207.63 207.14 207.61 0.0M
2022-02-04 207.25 207.49 206.99 207.11 0.0M
2022-02-03 207.38 207.55 207.27 207.53 0.0M
2022-02-02 206.82 207.31 206.29 207.28 0.0M
2022-02-01 204.73 206.69 204.41 206.64 0.0M
2022-01-29 200.90 205.02 198.55 204.74 0.0M
2022-01-28 202.82 203.82 199.21 200.05 0.0M
2022-01-27 202.94 203.93 198.82 200.71 0.0M
2022-01-26 200.01 202.47 197.74 200.76 0.0M
2022-01-25 199.22 202.44 194.94 202.34 0.0M
2022-01-22 203.61 203.70 201.66 201.74 0.0M
2022-01-21 207.56 209.57 204.03 204.22 0.0M
2022-01-20 209.09 209.59 206.40 206.56 0.0M
2022-01-19 209.33 209.37 207.93 208.46 0.0M
2022-01-15 209.35 211.05 208.79 210.71 0.0M
2022-01-14 211.32 211.38 209.99 210.39 0.0M
2022-01-13 211.08 211.22 210.74 211.19 0.0M
2022-01-12 209.72 210.83 208.88 210.83 0.0M
2022-01-11 209.03 209.94 206.92 209.90 0.0M
2022-01-08 210.92 211.54 209.55 209.92 0.0M
2022-01-07 210.97 212.08 209.91 211.00 0.0M
2022-01-06 213.62 213.73 211.12 211.13 0.0M
2022-01-05 213.71 213.85 213.25 213.64 0.0M
2022-01-04 213.23 213.59 212.65 213.59 0.0M
2022-01-01 213.03 213.08 212.91 212.91 0.0M