CBOE S&P 500 30% -5% to -35% Buffer Protect October (SPRS10)

SPRS10
🏛️ 美国 →
2,900.82
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 2,099.08 2,099.08 2,099.03 2,099.03 0.0M
2021-12-30 2,098.40 2,099.08 2,098.40 2,099.08 0.0M
2021-12-29 2,098.32 2,098.40 2,098.32 2,098.40 0.0M
2021-12-28 2,091.33 2,098.32 2,091.33 2,098.32 0.0M
2021-12-25 2,089.48 2,091.33 2,089.48 2,091.33 0.0M
2021-12-24 2,089.48 2,091.33 2,089.48 2,091.33 0.0M
2021-12-23 2,083.33 2,089.48 2,083.33 2,089.48 0.0M
2021-12-22 2,074.27 2,083.33 2,074.27 2,083.33 0.0M
2021-12-21 2,079.87 2,079.87 2,074.27 2,074.27 0.0M
2021-12-18 2,085.33 2,085.33 2,079.87 2,079.87 0.0M
2021-12-17 2,090.22 2,090.22 2,085.33 2,085.33 0.0M
2021-12-16 2,080.64 2,090.22 2,080.64 2,090.22 0.0M
2021-12-15 2,085.36 2,085.36 2,080.64 2,080.64 0.0M
2021-12-14 2,090.32 2,090.32 2,085.36 2,085.36 0.0M
2021-12-11 2,084.16 2,090.32 2,084.16 2,090.32 0.0M
2021-12-10 2,088.66 2,088.66 2,084.16 2,084.16 0.0M
2021-12-09 2,086.62 2,088.66 2,086.62 2,088.66 0.0M
2021-12-08 2,072.72 2,086.62 2,072.72 2,086.62 0.0M
2021-12-07 2,061.60 2,072.72 2,061.60 2,072.72 0.0M
2021-12-04 2,068.83 2,068.83 2,061.60 2,061.60 0.0M
2021-12-03 2,063.46 2,068.83 2,063.46 2,068.83 0.0M
2021-12-02 2,072.07 2,072.07 2,063.46 2,063.46 0.0M
2021-12-01 2,083.93 2,083.93 2,072.07 2,072.07 0.0M
2021-11-30 2,066.44 2,083.93 2,066.44 2,083.93 0.0M
2021-11-27 2,088.52 2,088.52 2,066.44 2,066.44 0.0M
2021-11-26 2,086.25 2,088.52 2,086.25 2,088.52 0.0M
2021-11-25 2,086.25 2,088.52 2,086.25 2,088.52 0.0M
2021-11-24 2,085.88 2,086.25 2,085.88 2,086.25 0.0M
2021-11-23 2,088.44 2,088.44 2,085.88 2,085.88 0.0M
2021-11-20 2,088.09 2,088.44 2,088.09 2,088.44 0.0M
2021-11-19 2,087.62 2,088.09 2,087.62 2,088.09 0.0M
2021-11-18 2,090.22 2,090.22 2,087.62 2,087.62 0.0M
2021-11-17 2,089.40 2,090.22 2,089.40 2,090.22 0.0M
2021-11-16 2,089.46 2,089.46 2,089.40 2,089.40 0.0M
2021-11-13 2,085.28 2,089.46 2,085.28 2,089.46 0.0M
2021-11-12 2,084.58 2,085.28 2,084.58 2,085.28 0.0M
2021-11-11 2,088.11 2,088.11 2,084.58 2,084.58 0.0M
2021-11-10 2,089.63 2,089.63 2,088.11 2,088.11 0.0M
2021-11-09 2,092.42 2,092.42 2,089.63 2,089.63 0.0M
2021-11-06 2,088.91 2,092.42 2,088.91 2,092.42 0.0M
2021-11-05 2,088.02 2,088.91 2,088.02 2,088.91 0.0M
2021-11-04 2,084.60 2,088.02 2,084.60 2,088.02 0.0M
2021-11-03 2,083.38 2,084.60 2,083.38 2,084.60 0.0M
2021-11-02 2,081.14 2,083.38 2,081.14 2,083.38 0.0M
2021-10-30 2,080.16 2,081.14 2,080.16 2,081.14 0.0M
2021-10-29 2,076.85 2,080.16 2,076.85 2,080.16 0.0M
2021-10-28 2,079.63 2,079.63 2,076.85 2,076.85 0.0M
2021-10-27 2,079.34 2,079.63 2,079.34 2,079.63 0.0M
2021-10-26 2,075.44 2,079.34 2,075.44 2,079.34 0.0M
2021-10-23 2,076.41 2,076.41 2,075.44 2,075.44 0.0M
2021-10-22 2,074.47 2,076.41 2,074.47 2,076.41 0.0M
2021-10-21 2,072.96 2,074.47 2,072.96 2,074.47 0.0M
2021-10-20 2,068.47 2,072.96 2,068.47 2,072.96 0.0M
2021-10-19 2,067.05 2,068.47 2,067.05 2,068.47 0.0M
2021-10-16 2,063.56 2,067.05 2,063.56 2,067.05 0.0M
2021-10-15 2,052.58 2,063.56 2,052.58 2,063.56 0.0M
2021-10-14 2,049.48 2,052.58 2,049.48 2,052.58 0.0M
2021-10-13 2,051.48 2,051.48 2,049.48 2,049.48 0.0M
2021-10-12 2,054.30 2,054.30 2,051.48 2,051.48 0.0M
2021-10-09 2,055.61 2,055.61 2,054.30 2,054.30 0.0M
2021-10-08 2,049.31 2,055.61 2,049.31 2,055.61 0.0M
2021-10-07 2,046.76 2,049.31 2,046.76 2,049.31 0.0M
2021-10-06 2,041.46 2,046.76 2,041.46 2,046.76 0.0M
2021-10-05 2,046.95 2,046.95 2,041.46 2,041.46 0.0M
2021-10-02 2,038.95 2,046.95 2,038.95 2,046.95 0.0M
2021-10-01 2,038.85 2,038.95 2,038.85 2,038.95 0.0M
2021-09-30 2,038.45 2,038.85 2,038.45 2,038.85 0.0M
2021-09-29 2,038.89 2,038.89 2,038.45 2,038.45 0.0M
2021-09-28 2,039.63 2,039.63 2,038.89 2,038.89 0.0M
2021-09-25 2,039.60 2,039.63 2,039.60 2,039.63 0.0M
2021-09-24 2,038.38 2,039.60 2,038.38 2,039.60 0.0M
2021-09-23 2,038.22 2,038.38 2,038.22 2,038.38 0.0M
2021-09-22 2,037.98 2,038.22 2,037.98 2,038.22 0.0M
2021-09-21 2,038.49 2,038.49 2,037.98 2,037.98 0.0M
2021-09-18 2,038.70 2,038.70 2,038.49 2,038.49 0.0M
2021-09-17 2,039.04 2,039.04 2,038.70 2,038.70 0.0M
2021-09-16 2,037.95 2,039.04 2,037.95 2,039.04 0.0M
2021-09-15 2,037.49 2,037.95 2,037.49 2,037.95 0.0M
2021-09-14 2,036.92 2,037.49 2,036.92 2,037.49 0.0M
2021-09-11 2,037.58 2,037.58 2,036.92 2,036.92 0.0M
2021-09-10 2,037.67 2,037.67 2,037.58 2,037.58 0.0M
2021-09-09 2,037.89 2,037.89 2,037.67 2,037.67 0.0M
2021-09-08 2,037.38 2,037.89 2,037.38 2,037.89 0.0M
2021-09-04 2,037.62 2,037.62 2,037.38 2,037.38 0.0M
2021-09-03 2,037.33 2,037.62 2,037.33 2,037.62 0.0M
2021-09-02 2,037.10 2,037.33 2,037.10 2,037.33 0.0M
2021-09-01 2,037.34 2,037.34 2,037.10 2,037.10 0.0M
2021-08-31 2,036.83 2,037.34 2,036.83 2,037.34 0.0M
2021-08-28 2,035.98 2,036.83 2,035.98 2,036.83 0.0M
2021-08-27 2,036.59 2,036.59 2,035.98 2,035.98 0.0M
2021-08-26 2,036.40 2,036.59 2,036.40 2,036.59 0.0M
2021-08-25 2,036.45 2,036.45 2,036.40 2,036.40 0.0M
2021-08-24 2,035.90 2,036.45 2,035.90 2,036.45 0.0M
2021-08-21 2,035.31 2,035.90 2,035.31 2,035.90 0.0M
2021-08-20 2,033.79 2,035.31 2,033.79 2,035.31 0.0M
2021-08-19 2,035.50 2,035.50 2,033.79 2,033.79 0.0M
2021-08-18 2,036.16 2,036.16 2,035.50 2,035.50 0.0M
2021-08-17 2,036.01 2,036.16 2,036.01 2,036.16 0.0M
2021-08-14 2,036.25 2,036.25 2,036.01 2,036.01 0.0M
2021-08-13 2,035.02 2,036.25 2,035.02 2,036.25 0.0M
2021-08-12 2,034.87 2,035.02 2,034.87 2,035.02 0.0M
2021-08-11 2,034.53 2,034.87 2,034.53 2,034.87 0.0M
2021-08-10 2,033.97 2,034.53 2,033.97 2,034.53 0.0M
2021-08-07 2,033.57 2,033.97 2,033.57 2,033.97 0.0M
2021-08-06 2,033.23 2,033.57 2,033.23 2,033.57 0.0M
2021-08-05 2,033.88 2,033.88 2,033.23 2,033.23 0.0M
2021-08-04 2,032.54 2,033.88 2,032.54 2,033.88 0.0M
2021-08-03 2,032.78 2,032.78 2,032.54 2,032.54 0.0M
2021-07-31 2,033.87 2,033.87 2,032.78 2,032.78 0.0M
2021-07-30 2,031.28 2,033.87 2,031.28 2,033.87 0.0M
2021-07-29 2,029.80 2,031.28 2,029.80 2,031.28 0.0M
2021-07-28 2,031.75 2,031.75 2,029.80 2,029.80 0.0M
2021-07-27 2,031.88 2,031.88 2,031.75 2,031.75 0.0M
2021-07-24 2,030.26 2,031.88 2,030.26 2,031.88 0.0M
2021-07-23 2,029.87 2,030.26 2,029.87 2,030.26 0.0M
2021-07-22 2,029.40 2,029.87 2,029.40 2,029.87 0.0M
2021-07-21 2,026.27 2,029.40 2,026.27 2,029.40 0.0M
2021-07-20 2,030.27 2,030.27 2,026.27 2,026.27 0.0M
2021-07-17 2,030.88 2,030.88 2,030.27 2,030.27 0.0M
2021-07-16 2,030.99 2,030.99 2,030.88 2,030.88 0.0M
2021-07-15 2,030.57 2,030.99 2,030.57 2,030.99 0.0M
2021-07-14 2,030.34 2,030.57 2,030.34 2,030.57 0.0M
2021-07-13 2,029.06 2,030.34 2,029.06 2,030.34 0.0M
2021-07-10 2,027.13 2,029.06 2,027.13 2,029.06 0.0M
2021-07-09 2,028.97 2,028.97 2,027.13 2,027.13 0.0M
2021-07-08 2,028.27 2,028.97 2,028.27 2,028.97 0.0M
2021-07-07 2,029.14 2,029.14 2,028.27 2,028.27 0.0M
2021-07-03 2,028.37 2,029.14 2,028.37 2,029.14 0.0M
2021-07-02 2,027.68 2,028.37 2,027.68 2,028.37 0.0M
2021-07-01 2,028.16 2,028.16 2,027.68 2,027.68 0.0M
2021-06-30 2,028.19 2,028.19 2,028.16 2,028.16 0.0M
2021-06-29 2,027.75 2,028.19 2,027.75 2,028.19 0.0M
2021-06-26 2,026.30 2,027.75 2,026.30 2,027.75 0.0M
2021-06-25 2,026.40 2,026.40 2,026.30 2,026.30 0.0M
2021-06-24 2,024.00 2,026.40 2,024.00 2,026.40 0.0M
2021-06-23 2,021.60 2,024.00 2,021.60 2,024.00 0.0M
2021-06-22 2,018.58 2,021.60 2,018.58 2,021.60 0.0M
2021-06-19 2,022.73 2,022.73 2,018.58 2,018.58 0.0M
2021-06-18 2,023.35 2,023.35 2,022.73 2,022.73 0.0M
2021-06-17 2,022.81 2,023.35 2,022.81 2,023.35 0.0M
2021-06-16 2,023.61 2,023.61 2,022.81 2,022.81 0.0M
2021-06-15 2,024.21 2,024.21 2,023.61 2,023.61 0.0M
2021-06-12 2,021.85 2,024.21 2,021.85 2,024.21 0.0M
2021-06-11 2,020.65 2,021.85 2,020.65 2,021.85 0.0M
2021-06-10 2,020.43 2,020.65 2,020.43 2,020.65 0.0M
2021-06-09 2,020.74 2,020.74 2,020.43 2,020.43 0.0M
2021-06-08 2,020.18 2,020.74 2,020.18 2,020.74 0.0M
2021-06-05 2,018.45 2,020.18 2,018.45 2,020.18 0.0M
2021-06-04 2,018.91 2,018.91 2,018.45 2,018.45 0.0M
2021-06-03 2,019.10 2,019.10 2,018.91 2,018.91 0.0M
2021-06-02 2,019.09 2,019.10 2,019.09 2,019.10 0.0M
2021-05-29 2,018.32 2,019.09 2,018.32 2,019.09 0.0M
2021-05-28 2,016.64 2,018.32 2,016.64 2,018.32 0.0M
2021-05-27 2,014.60 2,016.64 2,014.60 2,016.64 0.0M
2021-05-26 2,015.20 2,015.20 2,014.60 2,014.60 0.0M
2021-05-25 2,011.81 2,015.20 2,011.81 2,015.20 0.0M
2021-05-22 2,010.11 2,011.81 2,010.11 2,011.81 0.0M
2021-05-21 2,005.72 2,010.11 2,005.72 2,010.11 0.0M
2021-05-20 2,008.26 2,008.26 2,005.72 2,005.72 0.0M
2021-05-19 2,012.87 2,012.87 2,008.26 2,008.26 0.0M
2021-05-18 2,012.63 2,012.87 2,012.63 2,012.87 0.0M
2021-05-15 2,004.77 2,012.63 2,004.77 2,012.63 0.0M
2021-05-14 1,999.88 2,004.77 1,999.88 2,004.77 0.0M
2021-05-13 2,008.84 2,008.84 1,999.88 1,999.88 0.0M
2021-05-12 2,011.83 2,011.83 2,008.84 2,008.84 0.0M
2021-05-11 2,015.86 2,015.86 2,011.83 2,011.83 0.0M
2021-05-08 2,011.75 2,015.86 2,011.75 2,015.86 0.0M
2021-05-07 2,009.94 2,011.75 2,009.94 2,011.75 0.0M
2021-05-06 2,008.67 2,009.94 2,008.67 2,009.94 0.0M
2021-05-05 2,011.72 2,011.72 2,008.67 2,008.67 0.0M
2021-05-04 2,010.04 2,011.72 2,010.04 2,011.72 0.0M
2021-05-01 2,011.79 2,011.79 2,010.04 2,010.04 0.0M
2021-04-30 2,010.66 2,011.79 2,010.66 2,011.79 0.0M
2021-04-29 2,009.94 2,009.94 2,009.94 2,009.94 0.0M
2021-04-28 2,010.85 2,010.85 2,009.94 2,009.94 0.0M
2021-04-27 2,008.55 2,010.85 2,008.55 2,010.85 0.0M
2021-04-24 2,004.44 2,008.55 2,004.44 2,008.55 0.0M
2021-04-23 2,009.33 2,009.33 2,004.44 2,004.44 0.0M
2021-04-22 2,006.99 2,009.33 2,006.99 2,009.33 0.0M
2021-04-21 2,008.49 2,008.49 2,006.99 2,006.99 0.0M
2021-04-20 2,010.11 2,010.11 2,008.49 2,008.49 0.0M
2021-04-17 2,009.34 2,010.11 2,009.34 2,010.11 0.0M
2021-04-16 2,009.17 2,009.34 2,009.17 2,009.34 0.0M
2021-04-15 2,007.79 2,009.17 2,007.79 2,009.17 0.0M
2021-04-14 2,008.01 2,008.01 2,007.79 2,007.79 0.0M
2021-04-13 2,005.40 2,008.01 2,005.40 2,008.01 0.0M
2021-04-10 2,005.41 2,005.41 2,005.40 2,005.40 0.0M
2021-04-09 2,002.63 2,005.41 2,002.63 2,005.41 0.0M
2021-04-08 2,003.18 2,003.18 2,002.63 2,002.63 0.0M
2021-04-07 2,003.24 2,003.24 2,003.18 2,003.18 0.0M
2021-04-06 1,997.32 2,003.24 1,997.32 2,003.24 0.0M
2021-04-03 1,995.05 1,997.32 1,995.05 1,997.32 0.0M
2021-04-02 1,995.05 1,997.32 1,995.05 1,997.32 0.0M
2021-04-01 1,994.39 1,995.05 1,994.39 1,995.05 0.0M
2021-03-31 1,993.16 1,994.39 1,993.16 1,994.39 0.0M
2021-03-30 1,993.58 1,993.58 1,993.16 1,993.16 0.0M
2021-03-27 1,987.56 1,993.58 1,987.56 1,993.58 0.0M
2021-03-26 1,983.19 1,987.56 1,983.19 1,987.56 0.0M
2021-03-25 1,986.32 1,986.32 1,983.19 1,983.19 0.0M
2021-03-24 1,988.12 1,988.12 1,986.32 1,986.32 0.0M
2021-03-23 1,983.71 1,988.12 1,983.71 1,988.12 0.0M
2021-03-20 1,983.21 1,983.71 1,983.21 1,983.71 0.0M
2021-03-19 1,988.35 1,988.35 1,983.21 1,983.21 0.0M
2021-03-18 1,986.17 1,988.35 1,986.17 1,988.35 0.0M
2021-03-17 1,984.76 1,986.17 1,984.76 1,986.17 0.0M
2021-03-16 1,982.58 1,984.76 1,982.58 1,984.76 0.0M
2021-03-13 1,980.61 1,982.58 1,980.61 1,982.58 0.0M
2021-03-12 1,975.53 1,980.61 1,975.53 1,980.61 0.0M
2021-03-11 1,975.02 1,975.53 1,975.02 1,975.53 0.0M
2021-03-10 1,970.21 1,975.02 1,970.21 1,975.02 0.0M
2021-03-09 1,969.21 1,970.21 1,969.21 1,970.21 0.0M
2021-03-06 1,960.21 1,969.21 1,960.21 1,969.21 0.0M
2021-03-05 1,965.40 1,965.40 1,960.21 1,960.21 0.0M
2021-03-04 1,972.21 1,972.21 1,965.40 1,965.40 0.0M
2021-03-03 1,974.69 1,974.69 1,972.21 1,972.21 0.0M
2021-03-02 1,962.25 1,974.69 1,962.25 1,974.69 0.0M
2021-02-27 1,963.51 1,963.51 1,962.25 1,962.25 0.0M
2021-02-26 1,976.24 1,976.24 1,963.51 1,963.51 0.0M
2021-02-25 1,970.04 1,976.24 1,970.04 1,976.24 0.0M
2021-02-24 1,969.17 1,970.04 1,969.17 1,970.04 0.0M
2021-02-23 1,972.82 1,972.82 1,969.17 1,969.17 0.0M
2021-02-20 1,971.63 1,972.82 1,971.63 1,972.82 0.0M
2021-02-19 1,973.49 1,973.49 1,971.63 1,971.63 0.0M
2021-02-18 1,973.00 1,973.49 1,973.00 1,973.49 0.0M
2021-02-17 1,974.71 1,974.71 1,973.00 1,973.00 0.0M
2021-02-13 1,970.98 1,974.71 1,970.98 1,974.71 0.0M
2021-02-12 1,971.17 1,971.17 1,970.98 1,970.98 0.0M
2021-02-11 1,972.03 1,972.03 1,971.17 1,971.17 0.0M
2021-02-10 1,972.50 1,972.50 1,972.03 1,972.03 0.0M
2021-02-09 1,969.84 1,972.50 1,969.84 1,972.50 0.0M
2021-02-06 1,968.75 1,969.84 1,968.75 1,969.84 0.0M
2021-02-05 1,965.19 1,968.75 1,965.19 1,968.75 0.0M
2021-02-04 1,960.72 1,965.19 1,960.72 1,965.19 0.0M
2021-02-03 1,953.24 1,960.72 1,953.24 1,960.72 0.0M
2021-02-02 1,945.26 1,953.24 1,945.26 1,953.24 0.0M
2021-01-30 1,954.97 1,954.97 1,945.26 1,945.26 0.0M
2021-01-29 1,942.15 1,954.97 1,942.15 1,954.97 0.0M
2021-01-28 1,966.41 1,966.41 1,942.15 1,942.15 0.0M
2021-01-27 1,967.25 1,967.25 1,966.41 1,966.41 0.0M
2021-01-26 1,966.15 1,967.25 1,966.15 1,967.25 0.0M
2021-01-23 1,967.25 1,967.25 1,966.15 1,966.15 0.0M
2021-01-22 1,965.70 1,967.25 1,965.70 1,967.25 0.0M
2021-01-21 1,960.86 1,965.70 1,960.86 1,965.70 0.0M
2021-01-20 1,956.52 1,960.86 1,956.52 1,960.86 0.0M
2021-01-16 1,961.97 1,961.97 1,956.52 1,956.52 0.0M
2021-01-15 1,963.62 1,963.62 1,961.97 1,961.97 0.0M
2021-01-14 1,960.26 1,963.62 1,960.26 1,963.62 0.0M
2021-01-13 1,961.94 1,961.94 1,960.26 1,960.26 0.0M
2021-01-12 1,965.90 1,965.90 1,961.94 1,961.94 0.0M
2021-01-09 1,962.07 1,965.90 1,962.07 1,965.90 0.0M
2021-01-08 1,957.23 1,962.07 1,957.23 1,962.07 0.0M
2021-01-07 1,952.49 1,957.23 1,952.49 1,957.23 0.0M
2021-01-06 1,949.06 1,952.49 1,949.06 1,952.49 0.0M
2021-01-05 1,957.48 1,957.48 1,949.06 1,949.06 0.0M
2021-01-02 1,954.24 1,957.48 1,954.24 1,957.48 0.0M
2021-01-01 1,954.24 1,957.48 1,954.24 1,957.48 0.0M