CBOE S&P 500 30% -5% to -35% Buffer Protect January (SPRS01)

SPRS01
🏛️ 美国 →
3,222.65
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
2021-12-31 2,358.36 2,358.36 2,355.96 2,355.96 0.0M
2021-12-30 2,357.34 2,358.36 2,357.34 2,358.36 0.0M
2021-12-29 2,358.38 2,358.38 2,357.34 2,357.34 0.0M
2021-12-28 2,358.67 2,358.67 2,358.38 2,358.38 0.0M
2021-12-25 2,357.73 2,358.67 2,357.73 2,358.67 0.0M
2021-12-24 2,357.73 2,358.67 2,357.73 2,358.67 0.0M
2021-12-23 2,358.27 2,358.27 2,357.73 2,357.73 0.0M
2021-12-22 2,353.77 2,358.27 2,353.77 2,358.27 0.0M
2021-12-21 2,357.14 2,357.14 2,353.77 2,353.77 0.0M
2021-12-18 2,356.78 2,357.14 2,356.78 2,357.14 0.0M
2021-12-17 2,357.94 2,357.94 2,356.78 2,356.78 0.0M
2021-12-16 2,357.18 2,357.94 2,357.18 2,357.94 0.0M
2021-12-15 2,355.20 2,357.18 2,355.20 2,357.18 0.0M
2021-12-14 2,357.21 2,357.21 2,355.20 2,355.20 0.0M
2021-12-11 2,355.31 2,357.21 2,355.31 2,357.21 0.0M
2021-12-10 2,356.61 2,356.61 2,355.31 2,355.31 0.0M
2021-12-09 2,354.39 2,356.61 2,354.39 2,356.61 0.0M
2021-12-08 2,353.31 2,354.39 2,353.31 2,354.39 0.0M
2021-12-07 2,349.60 2,353.31 2,349.60 2,353.31 0.0M
2021-12-04 2,353.07 2,353.07 2,349.60 2,349.60 0.0M
2021-12-03 2,348.16 2,353.07 2,348.16 2,353.07 0.0M
2021-12-02 2,351.09 2,351.09 2,348.16 2,348.16 0.0M
2021-12-01 2,352.56 2,352.56 2,351.09 2,351.09 0.0M
2021-11-30 2,344.87 2,352.56 2,344.87 2,352.56 0.0M
2021-11-27 2,355.03 2,355.03 2,344.87 2,344.87 0.0M
2021-11-26 2,354.98 2,355.03 2,354.98 2,355.03 0.0M
2021-11-25 2,354.98 2,355.03 2,354.98 2,355.03 0.0M
2021-11-24 2,354.08 2,354.98 2,354.08 2,354.98 0.0M
2021-11-23 2,353.79 2,354.08 2,353.79 2,354.08 0.0M
2021-11-20 2,354.88 2,354.88 2,353.79 2,353.79 0.0M
2021-11-19 2,354.44 2,354.88 2,354.44 2,354.88 0.0M
2021-11-18 2,354.91 2,354.91 2,354.44 2,354.44 0.0M
2021-11-17 2,354.33 2,354.91 2,354.33 2,354.91 0.0M
2021-11-16 2,354.41 2,354.41 2,354.33 2,354.33 0.0M
2021-11-13 2,352.63 2,354.41 2,352.63 2,354.41 0.0M
2021-11-12 2,351.98 2,352.63 2,351.98 2,352.63 0.0M
2021-11-11 2,352.61 2,352.61 2,351.98 2,351.98 0.0M
2021-11-10 2,353.28 2,353.28 2,352.61 2,352.61 0.0M
2021-11-09 2,352.53 2,353.28 2,352.53 2,353.28 0.0M
2021-11-06 2,352.79 2,352.79 2,352.53 2,352.53 0.0M
2021-11-05 2,352.15 2,352.79 2,352.15 2,352.79 0.0M
2021-11-04 2,350.95 2,352.15 2,350.95 2,352.15 0.0M
2021-11-03 2,350.30 2,350.95 2,350.30 2,350.95 0.0M
2021-11-02 2,349.41 2,350.30 2,349.41 2,350.30 0.0M
2021-10-30 2,349.04 2,349.41 2,349.04 2,349.41 0.0M
2021-10-29 2,347.03 2,349.04 2,347.03 2,349.04 0.0M
2021-10-28 2,348.15 2,348.15 2,347.03 2,347.03 0.0M
2021-10-27 2,348.61 2,348.61 2,348.15 2,348.15 0.0M
2021-10-26 2,347.06 2,348.61 2,347.06 2,348.61 0.0M
2021-10-23 2,347.99 2,347.99 2,347.06 2,347.06 0.0M
2021-10-22 2,347.14 2,347.99 2,347.14 2,347.99 0.0M
2021-10-21 2,345.92 2,347.14 2,345.92 2,347.14 0.0M
2021-10-20 2,344.46 2,345.92 2,344.46 2,345.92 0.0M
2021-10-19 2,344.73 2,344.73 2,344.46 2,344.46 0.0M
2021-10-16 2,341.20 2,344.73 2,341.20 2,344.73 0.0M
2021-10-15 2,334.92 2,341.20 2,334.92 2,341.20 0.0M
2021-10-14 2,332.01 2,334.92 2,332.01 2,334.92 0.0M
2021-10-13 2,333.06 2,333.06 2,332.01 2,332.01 0.0M
2021-10-12 2,336.95 2,336.95 2,333.06 2,333.06 0.0M
2021-10-09 2,333.96 2,336.95 2,333.96 2,336.95 0.0M
2021-10-08 2,330.30 2,333.96 2,330.30 2,333.96 0.0M
2021-10-07 2,328.65 2,330.30 2,328.65 2,330.30 0.0M
2021-10-06 2,324.05 2,328.65 2,324.05 2,328.65 0.0M
2021-10-05 2,329.66 2,329.66 2,324.05 2,324.05 0.0M
2021-10-02 2,324.65 2,329.66 2,324.65 2,329.66 0.0M
2021-10-01 2,327.00 2,327.00 2,324.65 2,324.65 0.0M
2021-09-30 2,325.51 2,327.00 2,325.51 2,327.00 0.0M
2021-09-29 2,334.83 2,334.83 2,325.51 2,325.51 0.0M
2021-09-28 2,337.89 2,337.89 2,334.83 2,334.83 0.0M
2021-09-25 2,335.57 2,337.89 2,335.57 2,337.89 0.0M
2021-09-24 2,330.25 2,335.57 2,330.25 2,335.57 0.0M
2021-09-23 2,324.57 2,330.25 2,324.57 2,330.25 0.0M
2021-09-22 2,320.55 2,324.57 2,320.55 2,324.57 0.0M
2021-09-21 2,330.07 2,330.07 2,320.55 2,320.55 0.0M
2021-09-18 2,336.46 2,336.46 2,330.07 2,330.07 0.0M
2021-09-17 2,334.58 2,336.46 2,334.58 2,336.46 0.0M
2021-09-16 2,330.02 2,334.58 2,330.02 2,334.58 0.0M
2021-09-15 2,332.55 2,332.55 2,330.02 2,330.02 0.0M
2021-09-14 2,330.61 2,332.55 2,330.61 2,332.55 0.0M
2021-09-11 2,332.92 2,332.92 2,330.61 2,330.61 0.0M
2021-09-10 2,333.99 2,333.99 2,332.92 2,332.92 0.0M
2021-09-09 2,332.68 2,333.99 2,332.68 2,333.99 0.0M
2021-09-08 2,335.77 2,335.77 2,332.68 2,332.68 0.0M
2021-09-04 2,336.12 2,336.12 2,335.77 2,335.77 0.0M
2021-09-03 2,334.01 2,336.12 2,334.01 2,336.12 0.0M
2021-09-02 2,334.07 2,334.07 2,334.01 2,334.01 0.0M
2021-09-01 2,335.12 2,335.12 2,334.07 2,334.07 0.0M
2021-08-31 2,334.00 2,335.12 2,334.00 2,335.12 0.0M
2021-08-28 2,331.61 2,334.00 2,331.61 2,334.00 0.0M
2021-08-27 2,331.57 2,331.61 2,331.57 2,331.61 0.0M
2021-08-26 2,330.78 2,331.57 2,330.78 2,331.57 0.0M
2021-08-25 2,330.75 2,330.78 2,330.75 2,330.78 0.0M
2021-08-24 2,327.47 2,330.75 2,327.47 2,330.75 0.0M
2021-08-21 2,321.79 2,327.47 2,321.79 2,327.47 0.0M
2021-08-20 2,322.69 2,322.69 2,321.79 2,321.79 0.0M
2021-08-19 2,329.88 2,329.88 2,322.69 2,322.69 0.0M
2021-08-18 2,329.56 2,329.88 2,329.56 2,329.88 0.0M
2021-08-17 2,327.84 2,329.56 2,327.84 2,329.56 0.0M
2021-08-14 2,328.06 2,328.06 2,327.84 2,327.84 0.0M
2021-08-13 2,324.98 2,328.06 2,324.98 2,328.06 0.0M
2021-08-12 2,325.78 2,325.78 2,324.98 2,324.98 0.0M
2021-08-11 2,325.45 2,325.78 2,325.45 2,325.78 0.0M
2021-08-10 2,324.39 2,325.45 2,324.39 2,325.45 0.0M
2021-08-07 2,322.15 2,324.39 2,322.15 2,324.39 0.0M
2021-08-06 2,321.67 2,322.15 2,321.67 2,322.15 0.0M
2021-08-05 2,320.51 2,321.67 2,320.51 2,321.67 0.0M
2021-08-04 2,320.02 2,320.51 2,320.02 2,320.51 0.0M
2021-08-03 2,319.55 2,320.02 2,319.55 2,320.02 0.0M
2021-07-31 2,326.18 2,326.18 2,319.55 2,319.55 0.0M
2021-07-30 2,322.78 2,326.18 2,322.78 2,326.18 0.0M
2021-07-29 2,320.16 2,322.78 2,320.16 2,322.78 0.0M
2021-07-28 2,321.92 2,321.92 2,320.16 2,320.16 0.0M
2021-07-27 2,322.77 2,322.77 2,321.92 2,321.92 0.0M
2021-07-24 2,318.37 2,322.77 2,318.37 2,322.77 0.0M
2021-07-23 2,317.76 2,318.37 2,317.76 2,318.37 0.0M
2021-07-22 2,312.89 2,317.76 2,312.89 2,317.76 0.0M
2021-07-21 2,306.54 2,312.89 2,306.54 2,312.89 0.0M
2021-07-20 2,315.47 2,315.47 2,306.54 2,306.54 0.0M
2021-07-17 2,320.05 2,320.05 2,315.47 2,315.47 0.0M
2021-07-16 2,320.62 2,320.62 2,320.05 2,320.05 0.0M
2021-07-15 2,317.65 2,320.62 2,317.65 2,320.62 0.0M
2021-07-14 2,319.76 2,319.76 2,317.65 2,317.65 0.0M
2021-07-13 2,317.99 2,319.76 2,317.99 2,319.76 0.0M
2021-07-10 2,312.41 2,317.99 2,312.41 2,317.99 0.0M
2021-07-09 2,317.61 2,317.61 2,312.41 2,312.41 0.0M
2021-07-08 2,315.57 2,317.61 2,315.57 2,317.61 0.0M
2021-07-07 2,317.66 2,317.66 2,315.57 2,315.57 0.0M
2021-07-03 2,316.17 2,317.66 2,316.17 2,317.66 0.0M
2021-07-02 2,313.20 2,316.17 2,313.20 2,316.17 0.0M
2021-07-01 2,313.24 2,313.24 2,313.20 2,313.20 0.0M
2021-06-30 2,311.80 2,313.24 2,311.80 2,313.24 0.0M
2021-06-29 2,314.64 2,314.64 2,311.80 2,311.80 0.0M
2021-06-26 2,311.25 2,314.64 2,311.25 2,314.64 0.0M
2021-06-25 2,308.97 2,311.25 2,308.97 2,311.25 0.0M
2021-06-24 2,308.78 2,308.97 2,308.78 2,308.97 0.0M
2021-06-23 2,303.70 2,308.78 2,303.70 2,308.78 0.0M
2021-06-22 2,296.62 2,303.70 2,296.62 2,303.70 0.0M
2021-06-19 2,303.96 2,303.96 2,296.62 2,296.62 0.0M
2021-06-18 2,304.68 2,304.68 2,303.96 2,303.96 0.0M
2021-06-17 2,303.67 2,304.68 2,303.67 2,304.68 0.0M
2021-06-16 2,307.96 2,307.96 2,303.67 2,303.67 0.0M
2021-06-15 2,304.24 2,307.96 2,304.24 2,307.96 0.0M
2021-06-12 2,303.64 2,304.24 2,303.64 2,304.24 0.0M
2021-06-11 2,301.45 2,303.64 2,301.45 2,303.64 0.0M
2021-06-10 2,302.13 2,302.13 2,301.45 2,301.45 0.0M
2021-06-09 2,302.23 2,302.23 2,302.13 2,302.13 0.0M
2021-06-08 2,301.71 2,302.23 2,301.71 2,302.23 0.0M
2021-06-05 2,296.55 2,301.71 2,296.55 2,301.71 0.0M
2021-06-04 2,298.40 2,298.40 2,296.55 2,296.55 0.0M
2021-06-03 2,298.07 2,298.40 2,298.07 2,298.40 0.0M
2021-06-02 2,299.05 2,299.05 2,298.07 2,298.07 0.0M
2021-05-29 2,298.95 2,299.05 2,298.95 2,299.05 0.0M
2021-05-28 2,295.76 2,298.95 2,295.76 2,298.95 0.0M
2021-05-27 2,291.65 2,295.76 2,291.65 2,295.76 0.0M
2021-05-26 2,295.13 2,295.13 2,291.65 2,291.65 0.0M
2021-05-25 2,288.78 2,295.13 2,288.78 2,295.13 0.0M
2021-05-22 2,287.09 2,288.78 2,287.09 2,288.78 0.0M
2021-05-21 2,280.82 2,287.09 2,280.82 2,287.09 0.0M
2021-05-20 2,283.26 2,283.26 2,280.82 2,280.82 0.0M
2021-05-19 2,289.25 2,289.25 2,283.26 2,283.26 0.0M
2021-05-18 2,292.43 2,292.43 2,289.25 2,289.25 0.0M
2021-05-15 2,279.61 2,292.43 2,279.61 2,292.43 0.0M
2021-05-14 2,270.65 2,279.61 2,270.65 2,279.61 0.0M
2021-05-13 2,285.49 2,285.49 2,270.65 2,270.65 0.0M
2021-05-12 2,290.14 2,290.14 2,285.49 2,285.49 0.0M
2021-05-11 2,295.99 2,295.99 2,290.14 2,290.14 0.0M
2021-05-08 2,291.34 2,295.99 2,291.34 2,295.99 0.0M
2021-05-07 2,287.36 2,291.34 2,287.36 2,291.34 0.0M
2021-05-06 2,287.77 2,287.77 2,287.36 2,287.36 0.0M
2021-05-05 2,289.33 2,289.33 2,287.77 2,287.77 0.0M
2021-05-04 2,289.05 2,289.33 2,289.05 2,289.33 0.0M
2021-05-01 2,290.85 2,290.85 2,289.05 2,289.05 0.0M
2021-04-30 2,289.25 2,290.85 2,289.25 2,290.85 0.0M
2021-04-29 2,291.38 2,291.38 2,291.38 2,291.38 0.0M
2021-04-28 2,290.14 2,291.38 2,290.14 2,291.38 0.0M
2021-04-27 2,288.45 2,290.14 2,288.45 2,290.14 0.0M
2021-04-24 2,281.59 2,288.45 2,281.59 2,288.45 0.0M
2021-04-23 2,288.06 2,288.06 2,281.59 2,281.59 0.0M
2021-04-22 2,284.80 2,288.06 2,284.80 2,288.06 0.0M
2021-04-21 2,287.60 2,287.60 2,284.80 2,284.80 0.0M
2021-04-20 2,287.11 2,287.60 2,287.11 2,287.60 0.0M
2021-04-17 2,284.89 2,287.11 2,284.89 2,287.11 0.0M
2021-04-16 2,281.79 2,284.89 2,281.79 2,284.89 0.0M
2021-04-15 2,284.45 2,284.45 2,281.79 2,281.79 0.0M
2021-04-14 2,283.76 2,284.45 2,283.76 2,284.45 0.0M
2021-04-13 2,285.15 2,285.15 2,283.76 2,283.76 0.0M
2021-04-10 2,279.78 2,285.15 2,279.78 2,285.15 0.0M
2021-04-09 2,277.67 2,279.78 2,277.67 2,279.78 0.0M
2021-04-08 2,276.18 2,277.67 2,276.18 2,277.67 0.0M
2021-04-07 2,278.09 2,278.09 2,276.18 2,276.18 0.0M
2021-04-06 2,265.71 2,278.09 2,265.71 2,278.09 0.0M
2021-04-03 2,268.53 2,268.53 2,265.71 2,265.71 0.0M
2021-04-02 2,268.53 2,268.53 2,265.71 2,265.71 0.0M
2021-04-01 2,261.07 2,268.53 2,261.07 2,268.53 0.0M
2021-03-31 2,260.86 2,261.07 2,260.86 2,261.07 0.0M
2021-03-30 2,255.55 2,260.86 2,255.55 2,260.86 0.0M
2021-03-27 2,251.88 2,255.55 2,251.88 2,255.55 0.0M
2021-03-26 2,246.80 2,251.88 2,246.80 2,251.88 0.0M
2021-03-25 2,250.92 2,250.92 2,246.80 2,246.80 0.0M
2021-03-24 2,253.58 2,253.58 2,250.92 2,250.92 0.0M
2021-03-23 2,245.85 2,253.58 2,245.85 2,253.58 0.0M
2021-03-20 2,248.73 2,248.73 2,245.85 2,245.85 0.0M
2021-03-19 2,254.17 2,254.17 2,248.73 2,248.73 0.0M
2021-03-18 2,251.91 2,254.17 2,251.91 2,254.17 0.0M
2021-03-17 2,250.58 2,251.91 2,250.58 2,251.91 0.0M
2021-03-16 2,247.01 2,250.58 2,247.01 2,250.58 0.0M
2021-03-13 2,245.74 2,247.01 2,245.74 2,247.01 0.0M
2021-03-12 2,241.87 2,245.74 2,241.87 2,245.74 0.0M
2021-03-11 2,236.24 2,241.87 2,236.24 2,241.87 0.0M
2021-03-10 2,231.23 2,236.24 2,231.23 2,236.24 0.0M
2021-03-09 2,265.12 2,265.12 2,231.23 2,231.23 0.0M
2021-03-06 2,234.46 2,265.12 2,234.46 2,265.12 0.0M
2021-03-05 2,225.08 2,234.46 2,225.08 2,234.46 0.0M
2021-03-04 2,235.43 2,235.43 2,225.08 2,225.08 0.0M
2021-03-03 2,238.46 2,238.46 2,235.43 2,235.43 0.0M
2021-03-02 2,220.42 2,238.46 2,220.42 2,238.46 0.0M
2021-02-27 2,220.21 2,220.42 2,220.21 2,220.42 0.0M
2021-02-26 2,241.53 2,241.53 2,220.21 2,220.21 0.0M
2021-02-25 2,233.29 2,241.53 2,233.29 2,241.53 0.0M
2021-02-24 2,231.16 2,233.29 2,231.16 2,233.29 0.0M
2021-02-23 2,218.58 2,231.16 2,218.58 2,231.16 0.0M
2021-02-20 2,235.06 2,235.06 2,218.58 2,218.58 0.0M
2021-02-19 2,237.04 2,237.04 2,235.06 2,235.06 0.0M
2021-02-18 2,237.78 2,237.78 2,237.04 2,237.04 0.0M
2021-02-17 2,239.22 2,239.22 2,237.78 2,237.78 0.0M
2021-02-13 2,235.87 2,239.22 2,235.87 2,239.22 0.0M
2021-02-12 2,236.07 2,236.07 2,235.87 2,235.87 0.0M
2021-02-11 2,236.69 2,236.69 2,236.07 2,236.07 0.0M
2021-02-10 2,238.39 2,238.39 2,236.69 2,236.69 0.0M
2021-02-09 2,233.77 2,238.39 2,233.77 2,238.39 0.0M
2021-02-06 2,231.96 2,233.77 2,231.96 2,233.77 0.0M
2021-02-05 2,238.08 2,238.08 2,231.96 2,231.96 0.0M
2021-02-04 2,220.29 2,238.08 2,220.29 2,238.08 0.0M
2021-02-03 2,211.66 2,220.29 2,211.66 2,220.29 0.0M
2021-02-02 2,201.33 2,211.66 2,201.33 2,211.66 0.0M
2021-01-30 2,211.18 2,211.18 2,201.33 2,201.33 0.0M
2021-01-29 2,196.48 2,211.18 2,196.48 2,211.18 0.0M
2021-01-28 2,231.64 2,231.64 2,196.48 2,196.48 0.0M
2021-01-27 2,230.12 2,231.64 2,230.12 2,231.64 0.0M
2021-01-26 2,228.64 2,230.12 2,228.64 2,230.12 0.0M
2021-01-23 2,231.51 2,231.51 2,228.64 2,228.64 0.0M
2021-01-22 2,231.45 2,231.51 2,231.45 2,231.51 0.0M
2021-01-21 2,223.01 2,231.45 2,223.01 2,231.45 0.0M
2021-01-20 2,215.63 2,223.01 2,215.63 2,223.01 0.0M
2021-01-16 2,222.23 2,222.23 2,215.63 2,215.63 0.0M
2021-01-15 2,225.68 2,225.68 2,222.23 2,222.23 0.0M
2021-01-14 2,231.59 2,231.59 2,225.68 2,225.68 0.0M
2021-01-13 2,221.36 2,231.59 2,221.36 2,231.59 0.0M
2021-01-12 2,224.67 2,224.67 2,221.36 2,221.36 0.0M
2021-01-09 2,221.97 2,224.67 2,221.97 2,224.67 0.0M
2021-01-08 2,214.74 2,221.97 2,214.74 2,221.97 0.0M
2021-01-07 2,210.94 2,214.74 2,210.94 2,214.74 0.0M
2021-01-06 2,205.25 2,210.94 2,205.25 2,210.94 0.0M
2021-01-05 2,224.18 2,224.18 2,205.25 2,205.25 0.0M
2021-01-02 2,224.59 2,224.59 2,224.18 2,224.18 0.0M
2021-01-01 2,224.59 2,224.59 2,224.18 2,224.18 0.0M