CBOE S&P 500 Putwrite (PUT)

PUT
🏛️ 美国 →
3,182.24
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 3,117.06 3,117.06 3,115.74 3,116.50 0.0K
09:35 3,116.47 3,118.12 3,116.47 3,117.63 0.0K
09:40 3,117.58 3,118.17 3,117.28 3,117.43 0.0K
09:45 3,117.68 3,117.68 3,116.82 3,117.58 0.0K
09:50 3,117.65 3,117.77 3,117.04 3,117.33 0.0K
09:55 3,117.28 3,118.31 3,117.06 3,118.26 0.0K
10:00 3,118.41 3,119.02 3,117.90 3,118.51 0.0K
10:05 3,118.53 3,118.97 3,118.39 3,118.90 0.0K
10:10 3,118.88 3,118.88 3,117.70 3,118.41 0.0K
10:15 3,118.34 3,118.63 3,118.21 3,118.41 0.0K
10:20 3,118.26 3,118.63 3,117.65 3,118.34 0.0K
10:25 3,118.34 3,118.80 3,118.07 3,118.51 0.0K
10:30 3,118.51 3,118.68 3,118.09 3,118.46 0.0K
10:35 3,118.46 3,119.00 3,118.46 3,118.63 0.0K
10:40 3,118.39 3,118.53 3,117.72 3,118.14 0.0K
10:45 3,118.17 3,119.00 3,117.72 3,119.00 0.0K
10:50 3,119.15 3,119.29 3,118.68 3,118.95 0.0K
10:55 3,118.92 3,119.44 3,118.41 3,119.44 0.0K
11:00 3,119.44 3,119.59 3,119.05 3,119.54 0.0K
11:05 3,119.68 3,119.86 3,119.44 3,119.86 0.0K
11:10 3,119.83 3,120.22 3,119.54 3,120.08 0.0K
11:15 3,120.22 3,120.47 3,120.22 3,120.22 0.0K
11:20 3,120.20 3,120.79 3,120.20 3,120.64 0.0K
11:25 3,120.71 3,120.81 3,120.52 3,120.64 0.0K
11:30 3,120.57 3,120.69 3,120.25 3,120.25 0.0K
11:35 3,120.27 3,120.49 3,119.93 3,120.15 0.0K
11:40 3,120.25 3,120.35 3,119.81 3,120.22 0.0K
11:45 3,120.22 3,120.35 3,119.93 3,120.05 0.0K
11:50 3,119.98 3,120.86 3,119.98 3,120.62 0.0K
11:55 3,120.54 3,120.98 3,120.47 3,120.91 0.0K
12:00 3,120.79 3,120.96 3,120.69 3,120.79 0.0K
12:05 3,120.84 3,121.11 3,120.71 3,120.81 0.0K
12:10 3,120.86 3,121.06 3,120.62 3,121.01 0.0K
12:15 3,121.03 3,121.13 3,120.76 3,120.76 0.0K
12:20 3,120.57 3,121.20 3,120.57 3,121.13 0.0K
12:25 3,121.11 3,121.20 3,120.96 3,120.96 0.0K
12:30 3,120.96 3,121.08 3,120.84 3,121.06 0.0K
12:35 3,121.13 3,121.23 3,120.86 3,121.20 0.0K
12:40 3,121.20 3,121.60 3,121.15 3,121.52 0.0K
12:45 3,121.60 3,121.77 3,121.35 3,121.42 0.0K
12:50 3,121.45 3,121.45 3,120.96 3,121.20 0.0K
12:55 3,121.20 3,121.38 3,121.03 3,121.25 0.0K
13:00 3,121.20 3,121.20 3,120.57 3,120.57 0.0K
13:05 3,120.30 3,120.86 3,120.30 3,120.86 0.0K
13:10 3,120.89 3,121.15 3,120.74 3,120.86 0.0K
13:15 3,120.79 3,120.84 3,120.62 3,120.81 0.0K
13:20 3,120.71 3,120.76 3,120.47 3,120.49 0.0K
13:25 3,120.59 3,120.59 3,120.13 3,120.42 0.0K
13:30 3,120.54 3,120.86 3,120.30 3,120.42 0.0K
13:35 3,120.32 3,120.37 3,120.00 3,120.00 0.0K
13:40 3,119.95 3,119.95 3,119.15 3,119.93 0.0K
13:45 3,119.93 3,120.52 3,119.93 3,120.52 0.0K
13:50 3,120.49 3,120.62 3,120.37 3,120.52 0.0K
13:55 3,120.47 3,120.57 3,120.15 3,120.22 0.0K
14:00 3,120.27 3,120.27 3,119.76 3,119.88 0.0K
14:05 3,119.93 3,120.22 3,119.78 3,120.10 0.0K
14:10 3,120.13 3,120.40 3,119.88 3,120.32 0.0K
14:15 3,120.37 3,120.42 3,119.78 3,119.83 0.0K
14:20 3,119.78 3,120.42 3,119.39 3,119.93 0.0K
14:25 3,119.71 3,119.88 3,119.59 3,119.64 0.0K
14:30 3,119.54 3,119.64 3,119.34 3,119.49 0.0K
14:35 3,119.49 3,119.73 3,119.37 3,119.54 0.0K
14:40 3,119.44 3,119.51 3,119.19 3,119.24 0.0K
14:45 3,119.24 3,119.61 3,118.97 3,119.51 0.0K
14:50 3,119.49 3,119.66 3,119.34 3,119.34 0.0K
14:55 3,119.34 3,119.61 3,119.15 3,119.15 0.0K
15:00 3,119.07 3,119.15 3,118.78 3,118.80 0.0K
15:05 3,118.85 3,119.15 3,118.75 3,119.15 0.0K
15:10 3,119.17 3,119.39 3,119.17 3,119.17 0.0K
15:15 3,119.00 3,119.02 3,118.12 3,118.34 0.0K
15:20 3,118.36 3,118.56 3,118.29 3,118.36 0.0K
15:25 3,118.34 3,118.46 3,118.17 3,118.24 0.0K
15:30 3,118.29 3,118.46 3,118.09 3,118.12 0.0K
15:35 3,118.17 3,118.53 3,118.17 3,118.53 0.0K
15:40 3,118.53 3,118.68 3,118.07 3,118.12 0.0K
15:45 3,118.12 3,118.12 3,117.65 3,117.85 0.0K
15:50 3,117.92 3,118.04 3,117.45 3,117.65 0.0K
15:55 3,117.65 3,117.72 3,115.67 3,115.67 0.0K
16:00 3,115.32 3,115.32 3,115.32 3,115.32 0.0K
16:55 3,115.32 3,115.32 3,115.32 3,115.32 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据