CBOE S&P 500 Putwrite (PUT)

PUT
🏛️ 美国 →
3,171.41
最后更新: 2025-09-26
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 3,166.21 3,166.84 3,165.94 3,166.72 0.0K
09:35 3,166.67 3,166.77 3,166.16 3,166.16 0.0K
09:40 3,166.16 3,166.53 3,165.82 3,166.38 0.0K
09:45 3,166.45 3,167.27 3,166.38 3,167.13 0.0K
09:50 3,167.15 3,168.05 3,167.13 3,168.00 0.0K
09:55 3,168.22 3,168.29 3,167.78 3,168.10 0.0K
10:00 3,168.10 3,168.41 3,167.61 3,168.22 0.0K
10:05 3,168.19 3,168.61 3,168.17 3,168.44 0.0K
10:10 3,168.53 3,168.53 3,167.73 3,168.10 0.0K
10:15 3,168.12 3,168.29 3,167.90 3,167.93 0.0K
10:20 3,168.05 3,168.68 3,168.05 3,168.53 0.0K
10:25 3,168.56 3,169.06 3,168.34 3,169.06 0.0K
10:30 3,169.14 3,169.21 3,168.90 3,169.21 0.0K
10:35 3,169.16 3,169.50 3,169.16 3,169.43 0.0K
10:40 3,169.50 3,169.86 3,169.50 3,169.86 0.0K
10:45 3,169.81 3,170.37 3,169.74 3,170.13 0.0K
10:50 3,170.08 3,170.66 3,170.08 3,170.47 0.0K
10:55 3,170.42 3,170.76 3,170.42 3,170.66 0.0K
11:00 3,170.66 3,170.95 3,170.23 3,170.23 0.0K
11:05 3,170.23 3,170.52 3,170.06 3,170.47 0.0K
11:10 3,170.52 3,170.56 3,170.01 3,170.27 0.0K
11:15 3,170.15 3,170.25 3,170.06 3,170.20 0.0K
11:20 3,170.30 3,170.68 3,170.27 3,170.30 0.0K
11:25 3,170.42 3,170.61 3,170.18 3,170.44 0.0K
11:30 3,170.47 3,170.61 3,170.10 3,170.10 0.0K
11:35 3,170.03 3,170.32 3,169.94 3,170.20 0.0K
11:40 3,170.20 3,170.30 3,170.01 3,170.13 0.0K
11:45 3,170.06 3,170.20 3,169.89 3,170.03 0.0K
11:50 3,169.96 3,170.15 3,169.86 3,169.98 0.0K
11:55 3,169.94 3,169.94 3,169.67 3,169.81 0.0K
12:00 3,169.86 3,170.35 3,169.81 3,170.20 0.0K
12:05 3,170.23 3,170.73 3,170.03 3,170.71 0.0K
12:10 3,170.81 3,171.19 3,170.73 3,171.10 0.0K
12:15 3,171.14 3,171.68 3,171.07 3,171.39 0.0K
12:20 3,171.27 3,171.72 3,171.27 3,171.46 0.0K
12:25 3,171.65 3,172.16 3,171.56 3,172.14 0.0K
12:30 3,172.01 3,172.21 3,171.94 3,172.21 0.0K
12:35 3,172.26 3,172.40 3,172.09 3,172.40 0.0K
12:40 3,172.43 3,172.47 3,172.26 3,172.26 0.0K
12:45 3,172.33 3,172.47 3,172.23 3,172.28 0.0K
12:50 3,172.33 3,172.64 3,172.33 3,172.62 0.0K
12:55 3,172.62 3,172.76 3,172.52 3,172.57 0.0K
13:00 3,172.64 3,172.84 3,172.60 3,172.72 0.0K
13:05 3,172.74 3,172.74 3,172.43 3,172.52 0.0K
13:10 3,172.60 3,172.60 3,172.18 3,172.18 0.0K
13:15 3,172.23 3,172.50 3,172.14 3,172.16 0.0K
13:20 3,172.09 3,172.50 3,172.04 3,172.45 0.0K
13:25 3,172.40 3,172.62 3,172.33 3,172.55 0.0K
13:30 3,172.60 3,172.76 3,172.40 3,172.40 0.0K
13:35 3,172.35 3,172.62 3,172.16 3,172.62 0.0K
13:40 3,172.62 3,172.81 3,172.45 3,172.76 0.0K
13:45 3,172.79 3,172.86 3,172.62 3,172.69 0.0K
13:50 3,172.72 3,172.72 3,172.43 3,172.47 0.0K
13:55 3,172.43 3,172.45 3,172.21 3,172.31 0.0K
14:00 3,172.28 3,172.43 3,172.16 3,172.21 0.0K
14:05 3,172.18 3,172.26 3,171.89 3,172.04 0.0K
14:10 3,172.14 3,172.62 3,172.14 3,172.62 0.0K
14:15 3,172.69 3,173.01 3,172.62 3,172.86 0.0K
14:20 3,172.89 3,172.96 3,172.76 3,172.96 0.0K
14:25 3,172.96 3,173.05 3,172.86 3,172.96 0.0K
14:30 3,172.96 3,173.05 3,172.86 3,172.89 0.0K
14:35 3,172.93 3,173.30 3,172.93 3,173.30 0.0K
14:40 3,173.27 3,173.27 3,173.03 3,173.10 0.0K
14:45 3,173.13 3,173.15 3,173.01 3,173.01 0.0K
14:50 3,172.96 3,173.15 3,172.96 3,172.98 0.0K
14:55 3,173.01 3,173.25 3,172.98 3,173.20 0.0K
15:00 3,173.18 3,173.35 3,173.15 3,173.30 0.0K
15:05 3,173.30 3,173.37 3,173.20 3,173.37 0.0K
15:10 3,173.35 3,173.59 3,173.30 3,173.44 0.0K
15:15 3,173.44 3,173.54 3,173.18 3,173.30 0.0K
15:20 3,173.30 3,173.37 3,173.18 3,173.32 0.0K
15:25 3,173.30 3,173.51 3,173.30 3,173.35 0.0K
15:30 3,173.35 3,173.42 3,173.18 3,173.20 0.0K
15:35 3,173.10 3,173.10 3,172.76 3,172.91 0.0K
15:40 3,173.05 3,173.13 3,172.67 3,172.67 0.0K
15:45 3,172.81 3,173.25 3,172.81 3,173.25 0.0K
15:50 3,173.25 3,173.47 3,173.08 3,173.27 0.0K
15:55 3,173.18 3,173.44 3,172.76 3,172.76 0.0K
16:00 3,172.55 3,172.55 3,172.55 3,172.55 0.0K
16:55 3,172.55 3,172.55 3,172.55 3,172.55 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