CBOE S&P 500 15% WHT Quarterly 5% Buffer Protect (SPBFQ)

SPBFQ
🏛️ 美国 →
3,999.90
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
2025-09-29 3,999.15 4,000.18 3,997.62 3,999.90 0.0M
2025-09-26 3,996.66 3,999.94 3,995.92 3,998.04 0.0M
2025-09-25 3,994.79 3,997.18 3,992.10 3,995.54 0.0M
2025-09-24 3,995.65 3,996.45 3,993.78 3,995.50 0.0M
2025-09-22 3,993.24 3,995.60 3,992.66 3,995.08 0.0M
2025-09-20 3,991.24 3,991.45 3,989.76 3,990.76 0.0M
2025-09-19 3,991.24 3,993.29 3,988.58 3,993.19 0.0M
2025-09-18 3,982.96 3,986.68 3,977.35 3,984.22 0.0M
2025-09-17 3,983.90 3,985.13 3,981.39 3,982.49 0.0M
2025-09-16 3,982.41 3,983.68 3,981.57 3,982.27 0.0M
2025-09-13 3,978.45 3,980.77 3,977.91 3,979.58 0.0M
2025-09-12 3,974.13 3,978.79 3,972.79 3,978.65 0.0M
2025-09-11 3,971.87 3,973.96 3,967.77 3,970.42 0.0M
2025-09-10 3,964.30 3,967.81 3,960.86 3,966.95 0.0M
2025-09-09 3,961.27 3,965.27 3,960.82 3,962.29 0.0M
2025-09-07 3,964.45 3,957.64 3,957.64 3,957.64 0.0M
2025-09-06 3,964.45 3,965.25 3,947.62 3,957.64 0.0M
2025-09-05 3,949.31 3,959.31 3,947.59 3,959.15 0.0M
2025-09-04 3,944.19 3,947.71 3,939.23 3,947.25 0.0M
2025-09-03 3,925.31 3,938.10 3,921.17 3,938.10 0.0M
2025-08-30 3,950.98 3,952.02 3,941.32 3,944.18 0.0M
2025-08-29 3,951.49 3,954.29 3,946.17 3,952.59 0.0M
2025-08-28 3,943.87 3,949.13 3,943.25 3,948.48 0.0M
2025-08-27 3,937.98 3,945.32 3,936.35 3,944.64 0.0M
2025-08-26 3,941.07 3,944.84 3,938.34 3,938.78 0.0M
2025-08-23 3,921.09 3,943.53 3,921.09 3,942.41 0.0M
2025-08-22 3,915.99 3,923.21 3,910.87 3,916.58 0.0M
2025-08-21 3,924.63 3,925.82 3,908.31 3,924.05 0.0M
2025-08-20 3,933.82 3,936.06 3,923.41 3,925.69 0.0M
2025-08-19 3,931.68 3,934.44 3,930.48 3,933.61 0.0M
2025-08-16 3,935.24 3,935.24 3,928.79 3,930.09 0.0M
2025-08-15 3,927.65 3,934.22 3,926.59 3,933.55 0.0M
2025-08-14 3,931.19 3,933.37 3,927.46 3,932.07 0.0M
2025-08-13 3,917.12 3,927.17 3,912.54 3,927.14 0.0M
2025-08-12 3,912.59 3,916.37 3,905.53 3,907.22 0.0M
2025-08-09 3,902.84 3,911.70 3,901.17 3,910.01 0.0M
2025-08-08 3,904.76 3,907.89 3,886.19 3,894.66 0.0M
2025-08-07 3,883.23 3,898.16 3,882.34 3,896.37 0.0M
2025-08-06 3,891.24 3,894.51 3,876.94 3,881.44 0.0M
2025-08-05 3,874.18 3,890.13 3,873.08 3,890.13 0.0M
2025-08-02 3,869.10 3,869.87 3,847.71 3,857.82 0.0M
2025-08-01 3,906.79 3,909.01 3,885.53 3,888.65 0.0M
2025-07-31 3,897.00 3,903.05 3,886.25 3,893.68 0.0M
2025-07-30 3,905.81 3,905.81 3,893.84 3,894.99 0.0M
2025-07-29 3,901.41 3,901.83 3,896.62 3,900.48 0.0M
2025-07-26 3,891.98 3,898.33 3,891.64 3,896.19 0.0M
2025-07-25 3,891.72 3,894.41 3,888.64 3,888.98 0.0M
2025-07-24 3,878.70 3,887.54 3,876.16 3,887.39 0.0M
2025-07-23 3,870.29 3,874.74 3,863.70 3,873.11 0.0M
2025-07-22 3,871.86 3,878.70 3,869.92 3,869.92 0.0M
2025-07-19 3,868.94 3,870.31 3,862.37 3,866.26 0.0M
2025-07-18 3,854.82 3,866.67 3,854.82 3,863.87 0.0M
2025-07-17 3,853.87 3,855.74 3,832.60 3,854.55 0.0M
2025-07-16 3,863.16 3,863.55 3,847.76 3,848.39 0.0M
2025-07-15 3,849.64 3,855.17 3,845.25 3,853.98 0.0M
2025-07-12 3,847.98 3,854.02 3,843.39 3,851.71 0.0M
2025-07-11 3,851.17 3,858.65 3,847.84 3,856.40 0.0M
2025-07-10 3,846.34 3,851.20 3,840.51 3,850.80 0.0M
2025-07-09 3,838.25 3,842.51 3,834.95 3,837.41 0.0M
2025-07-08 3,844.38 3,844.38 3,826.62 3,835.58 0.0M
2025-07-04 3,841.46 3,848.90 3,841.46 3,848.15 0.0M
2025-07-03 3,824.34 3,834.46 3,822.23 3,834.31 0.0M
2025-07-02 3,821.43 3,829.08 3,818.42 3,824.89 0.0M
2025-07-01 3,838.24 3,839.36 3,832.53 3,832.53 0.0M
2025-06-28 3,836.40 3,838.57 3,836.26 3,838.37 0.0M
2025-06-27 3,836.17 3,837.64 3,833.20 3,833.89 0.0M
2025-06-26 3,834.21 3,836.33 3,834.03 3,834.03 0.0M
2025-06-25 3,833.04 3,835.21 3,832.00 3,833.39 0.0M
2025-06-24 3,821.22 3,829.45 3,815.69 3,829.04 0.0M
2025-06-21 3,821.94 3,823.04 3,813.41 3,818.20 0.0M
2025-06-19 3,812.94 3,818.60 3,811.22 3,815.30 0.0M
2025-06-18 3,816.89 3,818.55 3,808.29 3,810.90 0.0M
2025-06-17 3,816.26 3,820.52 3,816.01 3,819.18 0.0M
2025-06-14 3,809.64 3,814.13 3,802.48 3,805.79 0.0M
2025-06-13 3,813.13 3,817.44 3,811.76 3,815.71 0.0M
2025-06-12 3,818.22 3,818.88 3,811.35 3,813.14 0.0M
2025-06-11 3,812.96 3,816.27 3,810.29 3,815.30 0.0M
2025-06-10 3,809.50 3,813.20 3,808.04 3,812.69 0.0M
2025-06-07 3,804.79 3,809.07 3,803.03 3,807.80 0.0M
2025-06-06 3,802.13 3,805.24 3,791.16 3,794.85 0.0M
2025-06-05 3,799.71 3,801.31 3,797.08 3,798.83 0.0M
2025-06-04 3,792.27 3,798.75 3,789.45 3,797.15 0.0M
2025-06-03 3,781.88 3,790.18 3,773.33 3,789.14 0.0M
2025-05-31 3,776.84 3,784.37 3,766.14 3,784.37 0.0M
2025-05-30 3,784.12 3,784.12 3,771.15 3,780.80 0.0M
2025-05-29 3,782.45 3,784.65 3,772.49 3,774.41 0.0M
2025-05-28 3,768.08 3,781.14 3,763.53 3,781.14 0.0M
2025-05-24 3,733.95 3,753.26 3,733.95 3,744.96 0.0M
2025-05-23 3,753.89 3,765.82 3,750.71 3,758.13 0.0M
2025-05-22 3,768.61 3,777.02 3,751.78 3,755.82 0.0M
2025-05-21 3,776.59 3,778.61 3,769.83 3,776.17 0.0M
2025-05-20 3,766.17 3,779.18 3,764.62 3,778.41 0.0M
2025-05-17 3,771.79 3,777.65 3,768.31 3,777.43 0.0M
2025-05-16 3,759.13 3,769.95 3,757.71 3,769.85 0.0M
2025-05-15 3,765.69 3,766.82 3,758.31 3,764.76 0.0M
2025-05-14 3,755.33 3,767.14 3,754.73 3,763.62 0.0M
2025-05-13 3,742.95 3,753.31 3,735.77 3,752.98 0.0M
2025-05-10 3,702.15 3,703.93 3,688.35 3,695.34 0.0M
2025-05-09 3,694.67 3,709.93 3,683.07 3,693.69 0.0M
2025-05-08 3,673.43 3,689.84 3,660.65 3,681.63 0.0M
2025-05-07 3,665.72 3,685.21 3,662.24 3,671.16 0.0M
2025-05-06 3,682.86 3,695.40 3,678.06 3,684.61 0.0M
2025-05-03 3,684.96 3,697.84 3,678.46 3,694.85 0.0M
2025-05-02 3,672.16 3,682.02 3,664.05 3,666.02 0.0M
2025-05-01 3,618.09 3,656.30 3,596.39 3,654.25 0.0M
2025-04-30 3,628.09 3,653.05 3,628.09 3,649.72 0.0M
2025-04-29 3,637.44 3,644.54 3,611.08 3,636.36 0.0M
2025-04-26 3,614.46 3,633.75 3,602.77 3,633.32 0.0M
2025-04-25 3,570.69 3,615.59 3,568.96 3,614.27 0.0M
2025-04-24 3,584.61 3,604.80 3,557.60 3,569.67 0.0M
2025-04-23 3,493.40 3,537.72 3,493.40 3,528.75 0.0M
2025-04-22 3,501.08 3,501.90 3,438.01 3,467.01 0.0M
2025-04-18 3,528.04 3,542.62 3,508.98 3,523.83 0.0M
2025-04-17 3,545.87 3,558.91 3,490.98 3,516.24 0.0M
2025-04-16 3,574.56 3,590.68 3,565.68 3,569.54 0.0M
2025-04-15 3,583.94 3,588.35 3,542.68 3,570.54 0.0M
2025-04-12 3,487.51 3,542.79 3,469.00 3,538.52 0.0M
2025-04-11 3,534.83 3,536.88 3,417.37 3,492.14 0.0M
2025-04-10 3,343.24 3,595.16 3,337.29 3,584.90 0.0M
2025-04-09 3,488.96 3,504.49 3,316.96 3,356.34 0.0M
2025-04-08 3,319.98 3,493.25 3,283.44 3,399.44 0.0M
2025-04-05 3,504.71 3,507.78 3,406.52 3,407.56 0.0M
2025-04-04 3,604.74 3,610.67 3,561.44 3,564.22 0.0M
2025-04-03 3,638.85 3,679.05 3,638.12 3,672.62 0.0M
2025-04-02 3,645.39 3,664.40 3,632.67 3,659.92 0.0M
2025-04-01 3,618.19 3,665.26 3,600.28 3,656.35 0.0M
2025-03-29 3,654.93 3,656.70 3,633.43 3,639.16 0.0M
2025-03-28 3,653.99 3,659.30 3,371.78 3,657.24 0.0M
2025-03-27 3,661.37 3,662.88 3,652.31 3,655.93 0.0M
2025-03-26 3,662.25 3,664.25 3,659.71 3,661.74 0.0M
2025-03-25 3,653.48 3,662.66 3,652.54 3,662.66 0.0M
2025-03-22 3,625.53 3,641.86 3,620.47 3,641.03 0.0M
2025-03-21 3,625.26 3,646.04 3,625.08 3,636.79 0.0M
2025-03-20 3,622.90 3,645.40 3,618.75 3,636.19 0.0M
2025-03-19 3,626.07 3,626.44 3,609.73 3,615.36 0.0M
2025-03-18 3,617.71 3,639.84 3,617.71 3,631.93 0.0M
2025-03-15 3,592.46 3,619.97 3,590.99 3,618.69 0.0M
2025-03-14 3,592.37 3,598.43 3,563.57 3,571.53 0.0M
2025-03-13 3,605.64 3,610.55 3,575.26 3,597.73 0.0M
2025-03-12 3,593.15 3,607.04 3,564.98 3,582.89 0.0M
2025-03-11 3,625.09 3,628.67 3,575.72 3,596.45 0.0M
2025-03-08 3,637.27 3,656.79 3,614.71 3,653.75 0.0M
2025-03-07 3,651.11 3,666.82 3,630.07 3,640.15 0.0M
2025-03-06 3,654.33 3,684.19 3,641.31 3,678.20 0.0M
2025-03-05 3,659.98 3,684.02 3,635.07 3,653.18 0.0M
2025-03-04 3,716.89 3,721.63 3,663.38 3,676.58 0.0M
2025-03-01 3,679.71 3,712.43 3,671.87 3,712.05 0.0M
2025-02-28 3,720.32 3,722.02 3,678.63 3,679.05 0.0M
2025-02-27 3,713.57 3,725.70 3,702.67 3,709.83 0.0M
2025-02-26 3,717.09 3,718.72 3,693.49 3,708.44 0.0M
2025-02-25 3,730.24 3,732.55 3,713.41 3,715.72 0.0M
2025-02-22 3,746.93 3,747.79 3,721.05 3,722.77 0.0M
2025-02-21 3,749.43 3,750.07 3,739.17 3,747.43 0.0M
2025-02-20 3,745.13 3,751.61 3,744.06 3,751.32 0.0M
2025-02-19 3,744.76 3,747.86 3,741.18 3,747.83 0.0M
2025-02-15 3,742.05 3,743.60 3,739.72 3,742.76 0.0M
2025-02-14 3,729.95 3,741.48 3,726.30 3,741.18 0.0M
2025-02-13 3,715.51 3,728.83 3,714.16 3,727.05 0.0M
2025-02-12 3,724.67 3,731.14 3,723.73 3,728.75 0.0M
2025-02-11 3,724.89 3,729.24 3,722.27 3,728.40 0.0M
2025-02-08 3,729.91 3,732.57 3,714.36 3,715.27 0.0M
2025-02-07 3,725.06 3,728.61 3,719.74 3,728.61 0.0M
2025-02-06 3,713.20 3,722.50 3,707.90 3,721.77 0.0M
2025-02-05 3,702.19 3,715.45 3,702.19 3,714.89 0.0M
2025-02-04 3,688.09 3,708.65 3,680.52 3,701.07 0.0M
2025-02-01 3,724.66 3,728.27 3,708.51 3,712.23 0.0M
2025-01-31 3,716.06 3,721.65 3,709.24 3,719.44 0.0M
2025-01-30 3,714.32 3,715.08 3,703.59 3,710.87 0.0M
2025-01-29 3,705.54 3,716.84 3,697.01 3,716.34 0.0M
2025-01-28 3,690.48 3,703.39 3,690.48 3,699.52 0.0M
2025-01-25 3,723.22 3,724.60 3,717.81 3,721.08 0.0M
2025-01-24 3,714.95 3,722.77 3,714.37 3,722.76 0.0M
2025-01-23 3,714.28 3,718.23 3,714.08 3,716.86 0.0M
2025-01-22 3,701.91 3,709.30 3,697.52 3,709.25 0.0M
2025-01-18 3,692.36 3,696.67 3,689.14 3,692.41 0.0M
2025-01-17 3,682.40 3,684.91 3,675.81 3,679.01 0.0M
2025-01-16 3,670.86 3,682.43 3,669.23 3,680.84 0.0M
2025-01-15 3,649.92 3,653.98 3,632.50 3,644.96 0.0M
2025-01-14 3,620.26 3,642.91 3,619.38 3,642.18 0.0M
2025-01-11 3,650.02 3,652.36 3,630.36 3,635.92 0.0M
2025-01-09 3,658.33 3,666.11 3,649.03 3,664.90 0.0M
2025-01-08 3,685.43 3,686.13 3,653.96 3,659.54 0.0M
2025-01-07 3,680.04 3,688.80 3,674.61 3,678.78 0.0M
2025-01-04 3,656.08 3,670.41 3,652.29 3,669.41 0.0M
2025-01-03 3,659.24 3,665.17 3,633.17 3,646.51 0.0M
2025-01-01 3,683.96 3,687.59 3,650.18 3,654.23 0.0M