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
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
2021-12-31 2,458.23 2,459.24 2,455.65 2,456.50 0.0M
2021-12-30 2,455.78 2,458.62 2,454.48 2,457.54 0.0M
2021-12-29 2,454.56 2,455.89 2,453.02 2,455.25 0.0M
2021-12-28 2,447.83 2,454.74 2,447.81 2,454.74 0.0M
2021-12-24 2,438.92 2,446.23 2,438.92 2,443.49 0.0M
2021-12-23 2,422.40 2,436.29 2,421.76 2,436.08 0.0M
2021-12-22 2,409.52 2,421.71 2,401.44 2,421.18 0.0M
2021-12-21 2,389.17 2,397.43 2,378.54 2,396.42 0.0M
2021-12-18 2,413.25 2,421.16 2,408.31 2,410.35 0.0M
2021-12-17 2,443.99 2,445.16 2,421.61 2,429.69 0.0M
2021-12-16 2,413.46 2,440.15 2,400.12 2,439.09 0.0M
2021-12-15 2,410.62 2,419.81 2,397.59 2,411.97 0.0M
2021-12-14 2,433.19 2,433.38 2,422.02 2,423.32 0.0M
2021-12-11 2,429.07 2,433.81 2,420.06 2,433.47 0.0M
2021-12-10 2,422.50 2,426.56 2,416.74 2,417.32 0.0M
2021-12-09 2,420.54 2,427.65 2,416.87 2,426.43 0.0M
2021-12-08 2,407.62 2,420.41 2,407.62 2,419.58 0.0M
2021-12-07 2,373.32 2,391.91 2,359.72 2,383.66 0.0M
2021-12-04 2,382.01 2,386.38 2,335.20 2,357.21 0.0M
2021-12-03 2,347.78 2,379.95 2,343.33 2,372.86 0.0M
2021-12-02 2,390.78 2,402.94 2,340.98 2,340.98 0.0M
2021-12-01 2,389.42 2,398.09 2,364.65 2,368.66 0.0M
2021-11-30 2,397.93 2,406.84 2,389.02 2,401.21 0.0M
2021-11-27 2,387.89 2,393.29 2,370.76 2,374.90 0.0M
2021-11-25 2,402.53 2,415.03 2,400.00 2,414.56 0.0M
2021-11-24 2,407.81 2,412.11 2,397.83 2,411.17 0.0M
2021-11-23 2,417.62 2,422.57 2,407.49 2,407.78 0.0M
2021-11-20 2,414.49 2,416.44 2,409.96 2,411.13 0.0M
2021-11-19 2,413.93 2,413.97 2,413.92 2,413.96 0.0M
2021-11-18 2,413.85 2,413.90 2,413.79 2,413.87 0.0M
2021-11-17 2,413.72 2,413.84 2,413.72 2,413.75 0.0M
2021-11-16 2,413.49 2,413.74 2,413.49 2,413.73 0.0M
2021-11-13 2,412.72 2,413.37 2,412.53 2,413.31 0.0M
2021-11-12 2,411.63 2,412.28 2,411.44 2,411.90 0.0M
2021-11-11 2,410.84 2,411.95 2,408.36 2,410.39 0.0M
2021-11-10 2,411.41 2,411.57 2,410.11 2,411.11 0.0M
2021-11-09 2,411.35 2,411.46 2,410.62 2,411.30 0.0M
2021-11-06 2,410.69 2,411.53 2,409.18 2,410.39 0.0M
2021-11-05 2,409.55 2,410.23 2,408.77 2,409.87 0.0M
2021-11-04 2,405.41 2,409.87 2,405.06 2,408.74 0.0M
2021-11-03 2,404.32 2,405.97 2,404.24 2,405.92 0.0M
2021-11-02 2,403.08 2,403.86 2,400.21 2,403.75 0.0M
2021-10-30 2,396.71 2,401.82 2,396.71 2,401.20 0.0M
2021-10-29 2,397.57 2,400.44 2,397.25 2,400.44 0.0M
2021-10-28 2,398.27 2,399.73 2,393.54 2,393.76 0.0M
2021-10-27 2,399.92 2,400.97 2,395.73 2,397.59 0.0M
2021-10-26 2,395.40 2,398.29 2,392.21 2,398.10 0.0M
2021-10-23 2,393.63 2,395.93 2,388.63 2,393.41 0.0M
2021-10-22 2,390.19 2,394.65 2,389.60 2,394.41 0.0M
2021-10-21 2,389.86 2,392.00 2,388.86 2,391.62 0.0M
2021-10-20 2,384.37 2,388.43 2,383.45 2,388.43 0.0M
2021-10-19 2,370.61 2,381.29 2,369.34 2,380.83 0.0M
2021-10-16 2,374.73 2,378.00 2,374.60 2,376.60 0.0M
2021-10-15 2,355.53 2,370.91 2,352.88 2,370.43 0.0M
2021-10-14 2,331.74 2,338.30 2,316.20 2,334.58 0.0M
2021-10-13 2,333.90 2,338.24 2,322.16 2,326.15 0.0M
2021-10-12 2,341.63 2,354.66 2,330.58 2,330.58 0.0M
2021-10-09 2,347.21 2,349.70 2,340.66 2,343.76 0.0M
2021-10-08 2,342.50 2,352.37 2,342.15 2,343.51 0.0M
2021-10-07 2,300.39 2,327.94 2,291.62 2,327.11 0.0M
2021-10-06 2,304.91 2,329.04 2,301.75 2,317.75 0.0M
2021-10-05 2,316.59 2,320.66 2,285.19 2,296.93 0.0M
2021-10-02 2,308.58 2,327.74 2,289.38 2,320.54 0.0M
2021-10-01 2,326.39 2,328.85 2,296.17 2,296.17 0.0M
2021-09-30 2,321.28 2,328.37 2,315.80 2,318.69 0.0M
2021-09-29 2,338.34 2,338.40 2,310.71 2,314.35 0.0M
2021-09-28 2,346.42 2,350.38 2,343.98 2,347.65 0.0M
2021-09-25 2,339.40 2,350.44 2,339.40 2,348.76 0.0M
2021-09-24 2,335.57 2,347.77 2,334.93 2,344.45 0.0M
2021-09-23 2,317.78 2,332.81 2,314.91 2,326.92 0.0M
2021-09-22 2,315.42 2,322.67 2,304.58 2,308.65 0.0M
2021-09-21 2,307.07 2,316.97 2,285.24 2,308.38 0.0M
2021-09-18 2,335.65 2,338.70 2,331.37 2,332.90 0.0M
2021-09-17 2,333.26 2,334.37 2,330.50 2,334.30 0.0M
2021-09-16 2,328.39 2,333.52 2,325.46 2,333.14 0.0M
2021-09-15 2,330.41 2,330.55 2,322.92 2,326.40 0.0M
2021-09-14 2,329.70 2,329.78 2,321.36 2,327.09 0.0M
2021-09-11 2,331.30 2,331.43 2,319.58 2,320.45 0.0M
2021-09-10 2,328.60 2,330.90 2,325.78 2,326.89 0.0M
2021-09-09 2,326.72 2,328.99 2,324.30 2,328.99 0.0M
2021-09-08 2,328.57 2,329.28 2,326.72 2,328.28 0.0M
2021-09-04 2,326.89 2,329.08 2,325.99 2,328.71 0.0M
2021-09-03 2,327.86 2,328.39 2,325.70 2,327.33 0.0M
2021-09-02 2,326.12 2,327.46 2,325.38 2,326.25 0.0M
2021-09-01 2,325.06 2,325.95 2,323.74 2,325.11 0.0M
2021-08-31 2,324.31 2,326.24 2,323.71 2,325.74 0.0M
2021-08-28 2,315.52 2,322.75 2,315.52 2,322.27 0.0M
2021-08-27 2,317.65 2,318.18 2,311.61 2,312.53 0.0M
2021-08-26 2,316.27 2,319.44 2,316.09 2,318.57 0.0M
2021-08-25 2,315.56 2,316.93 2,314.58 2,316.03 0.0M
2021-08-24 2,309.57 2,315.53 2,309.57 2,314.37 0.0M
2021-08-21 2,299.74 2,304.46 2,299.48 2,303.33 0.0M
2021-08-20 2,294.59 2,298.66 2,294.49 2,298.37 0.0M
2021-08-19 2,297.58 2,298.78 2,294.14 2,294.49 0.0M
2021-08-18 2,297.37 2,297.99 2,294.17 2,297.88 0.0M
2021-08-17 2,297.23 2,298.46 2,296.41 2,298.42 0.0M
2021-08-14 2,297.42 2,298.08 2,297.36 2,298.06 0.0M
2021-08-13 2,295.80 2,297.04 2,295.14 2,297.02 0.0M
2021-08-12 2,295.01 2,296.22 2,294.67 2,295.91 0.0M
2021-08-11 2,293.66 2,294.32 2,292.60 2,293.71 0.0M
2021-08-10 2,292.52 2,293.47 2,290.94 2,292.84 0.0M
2021-08-07 2,290.49 2,292.07 2,289.80 2,291.99 0.0M
2021-08-06 2,286.10 2,288.71 2,285.86 2,288.66 0.0M
2021-08-05 2,283.27 2,285.99 2,282.58 2,283.80 0.0M
2021-08-04 2,280.52 2,286.23 2,274.34 2,286.23 0.0M
2021-08-03 2,282.29 2,283.61 2,276.74 2,277.69 0.0M
2021-07-31 2,276.79 2,281.44 2,276.79 2,278.46 0.0M
2021-07-30 2,281.05 2,282.95 2,280.86 2,282.13 0.0M
2021-07-29 2,277.40 2,280.44 2,273.99 2,277.56 0.0M
2021-07-28 2,276.02 2,276.84 2,267.88 2,275.92 0.0M
2021-07-27 2,276.84 2,279.80 2,275.76 2,279.75 0.0M
2021-07-24 2,273.22 2,278.11 2,271.92 2,277.29 0.0M
2021-07-23 2,267.46 2,269.23 2,263.78 2,268.43 0.0M
2021-07-22 2,259.02 2,266.08 2,258.44 2,265.90 0.0M
2021-07-21 2,235.03 2,257.81 2,231.99 2,254.11 0.0M
2021-07-20 2,236.03 2,238.86 2,220.20 2,233.65 0.0M
2021-07-17 2,261.69 2,263.36 2,252.92 2,254.48 0.0M
2021-07-16 2,260.80 2,260.91 2,259.80 2,259.80 0.0M
2021-07-15 2,260.77 2,260.83 2,258.28 2,260.80 0.0M
2021-07-14 2,260.46 2,260.71 2,260.38 2,260.48 0.0M
2021-07-13 2,260.05 2,260.60 2,260.01 2,260.60 0.0M
2021-07-10 2,258.20 2,259.92 2,258.17 2,259.74 0.0M
2021-07-09 2,254.46 2,257.33 2,252.86 2,256.52 0.0M
2021-07-08 2,258.20 2,258.95 2,256.79 2,258.90 0.0M
2021-07-07 2,258.41 2,258.44 2,255.33 2,257.90 0.0M
2021-07-03 2,257.16 2,258.00 2,257.11 2,257.95 0.0M
2021-07-02 2,255.24 2,256.24 2,254.89 2,256.24 0.0M
2021-07-01 2,252.86 2,254.94 2,252.59 2,254.16 0.0M
2021-06-30 2,254.18 2,254.24 2,252.78 2,253.34 0.0M
2021-06-29 2,252.59 2,253.10 2,251.10 2,253.07 0.0M
2021-06-26 2,250.07 2,251.93 2,249.66 2,251.55 0.0M
2021-06-25 2,248.44 2,249.25 2,248.09 2,248.44 0.0M
2021-06-24 2,245.16 2,246.54 2,244.08 2,245.00 0.0M
2021-06-23 2,238.42 2,244.73 2,237.58 2,244.11 0.0M
2021-06-22 2,227.72 2,238.58 2,224.09 2,238.12 0.0M
2021-06-19 2,226.42 2,228.02 2,219.92 2,219.98 0.0M
2021-06-18 2,223.61 2,224.83 2,220.52 2,224.38 0.0M
2021-06-17 2,223.21 2,223.58 2,210.73 2,220.78 0.0M
2021-06-16 2,223.05 2,223.23 2,221.77 2,222.67 0.0M
2021-06-15 2,222.62 2,223.05 2,221.23 2,223.05 0.0M
2021-06-12 2,221.26 2,221.95 2,220.48 2,221.95 0.0M
2021-06-11 2,218.33 2,220.48 2,216.75 2,220.40 0.0M
2021-06-10 2,217.23 2,217.29 2,214.35 2,214.59 0.0M
2021-06-09 2,217.39 2,217.42 2,212.33 2,215.93 0.0M
2021-06-08 2,215.12 2,216.48 2,213.58 2,216.32 0.0M
2021-06-05 2,210.70 2,214.99 2,210.70 2,214.56 0.0M
2021-06-04 2,202.60 2,208.11 2,198.25 2,205.29 0.0M
2021-06-03 2,206.49 2,209.74 2,205.26 2,208.80 0.0M
2021-06-02 2,210.08 2,210.14 2,203.10 2,204.99 0.0M
2021-05-29 2,205.84 2,207.60 2,204.86 2,205.50 0.0M
2021-05-28 2,203.60 2,204.72 2,201.71 2,203.20 0.0M
2021-05-27 2,197.34 2,200.24 2,194.81 2,200.24 0.0M
2021-05-26 2,199.34 2,200.30 2,193.82 2,195.69 0.0M
2021-05-25 2,191.07 2,199.50 2,190.97 2,197.34 0.0M
2021-05-22 2,185.29 2,187.50 2,180.89 2,182.81 0.0M
2021-05-21 2,161.13 2,181.08 2,161.13 2,175.79 0.0M
2021-05-20 2,131.56 2,154.82 2,126.19 2,154.82 0.0M
2021-05-19 2,171.34 2,172.70 2,158.27 2,158.27 0.0M
2021-05-18 2,167.64 2,170.79 2,161.12 2,169.58 0.0M
2021-05-15 2,159.15 2,172.09 2,158.94 2,169.84 0.0M
2021-05-14 2,132.75 2,152.92 2,132.75 2,144.64 0.0M
2021-05-13 2,147.18 2,150.43 2,118.93 2,121.81 0.0M
2021-05-12 2,150.82 2,159.04 2,140.24 2,156.53 0.0M
2021-05-11 2,175.85 2,176.61 2,166.64 2,167.13 0.0M
2021-05-08 2,168.70 2,175.69 2,168.28 2,174.85 0.0M
2021-05-07 2,158.93 2,167.75 2,151.39 2,167.75 0.0M
2021-05-06 2,162.38 2,163.72 2,154.84 2,158.09 0.0M
2021-05-05 2,158.11 2,158.82 2,142.24 2,157.20 0.0M
2021-05-04 2,164.11 2,165.58 2,161.73 2,163.17 0.0M
2021-05-01 2,158.42 2,161.64 2,155.12 2,158.89 0.0M
2021-04-30 2,165.36 2,165.36 2,154.73 2,163.92 0.0M
2021-04-29 2,159.62 2,161.95 2,157.27 2,159.02 0.0M
2021-04-28 2,157.60 2,159.12 2,153.99 2,157.60 0.0M
2021-04-27 2,155.90 2,158.05 2,154.90 2,156.92 0.0M
2021-04-24 2,142.38 2,157.13 2,142.38 2,154.04 0.0M
2021-04-23 2,150.58 2,153.06 2,134.00 2,139.16 0.0M
2021-04-22 2,136.70 2,151.33 2,135.33 2,149.97 0.0M
2021-04-21 2,143.27 2,145.02 2,131.64 2,138.06 0.0M
2021-04-20 2,150.86 2,151.67 2,141.69 2,147.80 0.0M
2021-04-17 2,151.22 2,153.89 2,151.09 2,152.37 0.0M
2021-04-16 2,151.00 2,151.05 2,151.00 2,151.05 0.0M
2021-04-15 2,150.93 2,150.96 2,150.81 2,150.89 0.0M
2021-04-14 2,150.84 2,150.93 2,150.82 2,150.93 0.0M
2021-04-13 2,150.60 2,150.90 2,150.53 2,150.90 0.0M
2021-04-10 2,149.83 2,150.58 2,149.83 2,150.58 0.0M
2021-04-09 2,149.55 2,149.80 2,149.25 2,149.80 0.0M
2021-04-08 2,148.17 2,148.97 2,148.01 2,148.89 0.0M
2021-04-07 2,147.51 2,148.06 2,147.40 2,147.70 0.0M
2021-04-06 2,146.16 2,147.67 2,146.16 2,147.34 0.0M
2021-04-02 2,140.24 2,143.73 2,140.18 2,143.59 0.0M
2021-04-01 2,134.60 2,138.34 2,134.54 2,137.62 0.0M
2021-03-31 2,130.11 2,133.52 2,126.21 2,133.03 0.0M
2021-03-30 2,130.96 2,133.36 2,125.63 2,131.24 0.0M
2021-03-27 2,123.48 2,133.27 2,119.21 2,132.88 0.0M
2021-03-26 2,106.01 2,121.38 2,097.97 2,119.16 0.0M
2021-03-25 2,121.08 2,125.45 2,111.26 2,111.26 0.0M
2021-03-24 2,122.59 2,126.80 2,112.52 2,115.99 0.0M
2021-03-23 2,116.84 2,126.16 2,116.04 2,124.71 0.0M
2021-03-20 2,115.16 2,117.99 2,112.35 2,112.35 0.0M
2021-03-19 2,115.70 2,118.48 2,107.35 2,110.54 0.0M
2021-03-18 2,110.86 2,117.42 2,108.57 2,117.13 0.0M
2021-03-17 2,114.32 2,115.42 2,111.94 2,113.48 0.0M
2021-03-16 2,108.32 2,113.67 2,103.65 2,113.42 0.0M
2021-03-13 2,098.54 2,107.02 2,096.92 2,106.80 0.0M
2021-03-12 2,098.05 2,104.94 2,096.78 2,101.78 0.0M
2021-03-11 2,090.46 2,094.24 2,082.96 2,089.11 0.0M
2021-03-10 2,074.31 2,087.87 2,071.37 2,077.55 0.0M
2021-03-09 2,065.94 2,078.85 2,054.71 2,054.71 0.0M
2021-03-06 2,046.49 2,067.56 2,010.82 2,062.53 0.0M
2021-03-05 2,052.59 2,063.40 2,005.96 2,030.37 0.0M
2021-03-04 2,070.20 2,072.57 2,051.57 2,051.57 0.0M
2021-03-03 2,083.05 2,083.05 2,070.63 2,070.90 0.0M
2021-03-02 2,069.06 2,083.34 2,067.17 2,081.00 0.0M
2021-02-27 2,055.39 2,064.01 2,032.36 2,050.23 0.0M
2021-02-26 2,080.39 2,084.39 2,039.97 2,044.94 0.0M
2021-02-25 2,065.81 2,085.87 2,061.95 2,084.77 0.0M
2021-02-24 2,058.38 2,075.13 2,041.56 2,070.13 0.0M
2021-02-23 2,068.02 2,077.23 2,065.84 2,067.97 0.0M
2021-02-20 2,081.55 2,081.55 2,074.50 2,076.25 0.0M
2021-02-19 2,082.00 2,082.24 2,081.84 2,082.24 0.0M
2021-02-18 2,081.47 2,081.98 2,080.90 2,081.97 0.0M
2021-02-17 2,081.54 2,081.79 2,079.52 2,079.52 0.0M
2021-02-13 2,079.53 2,081.38 2,079.50 2,081.35 0.0M
2021-02-12 2,079.11 2,079.55 2,076.78 2,079.19 0.0M
2021-02-11 2,078.97 2,079.05 2,074.31 2,077.83 0.0M
2021-02-10 2,077.08 2,078.55 2,076.77 2,078.02 0.0M
2021-02-09 2,076.69 2,077.82 2,075.99 2,077.82 0.0M
2021-02-06 2,073.71 2,075.29 2,071.88 2,075.07 0.0M
2021-02-05 2,067.26 2,071.41 2,067.09 2,071.38 0.0M
2021-02-04 2,062.27 2,066.20 2,058.94 2,063.29 0.0M
2021-02-03 2,053.93 2,061.68 2,053.87 2,058.83 0.0M
2021-02-02 2,037.23 2,046.23 2,026.12 2,043.10 0.0M
2021-01-30 2,031.87 2,040.01 2,009.11 2,021.54 0.0M
2021-01-29 2,036.74 2,051.91 2,036.02 2,039.59 0.0M
2021-01-28 2,044.43 2,048.86 2,017.88 2,027.74 0.0M
2021-01-27 2,060.66 2,060.99 2,057.11 2,057.44 0.0M
2021-01-26 2,057.99 2,059.35 2,043.23 2,058.33 0.0M
2021-01-23 2,053.22 2,058.04 2,052.80 2,056.10 0.0M
2021-01-22 2,056.98 2,058.45 2,054.52 2,057.26 0.0M
2021-01-21 2,049.72 2,057.23 2,049.72 2,056.09 0.0M
2021-01-20 2,045.01 2,046.28 2,039.94 2,044.29 0.0M
2021-01-16 2,035.72 2,039.29 2,034.42 2,035.44 0.0M
2021-01-15 2,035.68 2,035.90 2,035.65 2,035.84 0.0M
2021-01-14 2,034.66 2,035.62 2,034.12 2,035.50 0.0M
2021-01-13 2,033.10 2,034.42 2,030.55 2,034.09 0.0M
2021-01-12 2,029.94 2,032.79 2,029.74 2,031.83 0.0M
2021-01-09 2,031.68 2,032.67 2,028.30 2,032.54 0.0M
2021-01-08 2,026.32 2,030.88 2,026.32 2,030.31 0.0M
2021-01-07 2,013.57 2,027.22 2,011.67 2,017.80 0.0M
2021-01-06 2,004.50 2,016.09 2,003.64 2,013.87 0.0M
2021-01-05 2,020.32 2,020.35 1,990.34 2,006.25 0.0M
2021-01-01 2,012.39 2,017.97 2,010.91 2,016.70 0.0M