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
2023-12-30 3,213.41 3,223.45 3,206.60 3,206.60 0.0M
2023-12-29 3,224.83 3,227.06 3,209.91 3,216.27 0.0M
2023-12-28 3,210.93 3,221.48 3,203.91 3,215.80 0.0M
2023-12-27 3,211.01 3,217.36 3,207.34 3,211.43 0.0M
2023-12-23 3,223.40 3,232.70 3,203.05 3,214.88 0.0M
2023-12-22 3,224.58 3,226.62 3,199.40 3,211.26 0.0M
2023-12-21 3,208.25 3,218.39 3,187.53 3,210.82 0.0M
2023-12-20 3,210.91 3,216.78 3,205.27 3,211.58 0.0M
2023-12-19 3,220.91 3,222.96 3,205.31 3,211.30 0.0M
2023-12-16 3,204.53 3,217.79 3,199.14 3,208.52 0.0M
2023-12-15 3,227.66 3,233.83 3,192.34 3,208.84 0.0M
2023-12-14 3,207.15 3,224.03 3,191.18 3,204.46 0.0M
2023-12-13 3,199.53 3,206.92 3,193.09 3,201.95 0.0M
2023-12-12 3,191.34 3,205.77 3,190.95 3,202.17 0.0M
2023-12-09 3,194.36 3,208.75 3,188.82 3,200.77 0.0M
2023-12-08 3,207.58 3,208.51 3,185.32 3,197.94 0.0M
2023-12-07 3,207.39 3,209.02 3,185.28 3,190.84 0.0M
2023-12-06 3,183.84 3,201.53 3,179.92 3,190.86 0.0M
2023-12-05 3,168.36 3,196.40 3,168.24 3,193.61 0.0M
2023-12-02 3,191.59 3,201.14 3,182.62 3,192.57 0.0M
2023-12-01 3,191.06 3,199.55 3,180.83 3,190.60 0.0M
2023-11-30 3,202.21 3,210.32 3,178.00 3,182.61 0.0M
2023-11-29 3,179.65 3,194.92 3,176.05 3,185.83 0.0M
2023-11-28 3,186.37 3,189.34 3,178.01 3,184.62 0.0M
2023-11-25 3,179.96 3,187.35 3,179.34 3,185.39 0.0M
2023-11-23 3,192.60 3,199.66 3,170.90 3,183.45 0.0M
2023-11-22 3,166.12 3,181.51 3,164.70 3,180.96 0.0M
2023-11-21 3,173.60 3,184.34 3,171.32 3,179.27 0.0M
2023-11-18 3,173.72 3,174.54 3,165.05 3,172.68 0.0M
2023-11-17 3,164.85 3,174.26 3,160.82 3,168.67 0.0M
2023-11-16 3,172.15 3,175.71 3,159.55 3,169.10 0.0M
2023-11-15 3,186.49 3,195.98 3,156.48 3,162.25 0.0M
2023-11-14 3,136.63 3,150.39 3,129.13 3,143.41 0.0M
2023-11-11 3,135.77 3,147.24 3,119.23 3,143.51 0.0M
2023-11-10 3,138.66 3,140.16 3,117.71 3,121.37 0.0M
2023-11-09 3,134.67 3,137.79 3,121.01 3,134.08 0.0M
2023-11-08 3,128.50 3,133.97 3,120.76 3,130.05 0.0M
2023-11-07 3,129.78 3,130.31 3,116.41 3,126.39 0.0M
2023-11-04 3,124.00 3,137.43 3,112.24 3,120.54 0.0M
2023-11-03 3,105.09 3,114.32 3,090.62 3,108.03 0.0M
2023-11-02 3,063.78 3,085.72 3,058.27 3,077.37 0.0M
2023-11-01 3,044.18 3,060.92 3,034.18 3,060.50 0.0M
2023-10-31 3,044.92 3,056.42 3,026.89 3,044.46 0.0M
2023-10-28 3,039.89 3,042.39 3,010.27 3,020.92 0.0M
2023-10-27 3,038.36 3,052.21 3,021.24 3,026.82 0.0M
2023-10-26 3,056.03 3,069.43 3,036.12 3,046.66 0.0M
2023-10-25 3,072.38 3,079.79 3,057.77 3,071.42 0.0M
2023-10-24 3,044.36 3,077.91 3,031.42 3,055.77 0.0M
2023-10-21 3,071.48 3,076.39 3,053.99 3,058.69 0.0M
2023-10-20 3,099.11 3,106.61 3,070.51 3,079.37 0.0M
2023-10-19 3,098.68 3,109.13 3,080.45 3,086.46 0.0M
2023-10-18 3,084.59 3,117.22 3,081.99 3,109.45 0.0M
2023-10-17 3,106.81 3,114.66 3,093.10 3,107.16 0.0M
2023-10-14 3,113.99 3,119.03 3,079.51 3,092.74 0.0M
2023-10-13 3,109.25 3,114.82 3,087.38 3,099.60 0.0M
2023-10-12 3,108.57 3,110.92 3,092.96 3,102.81 0.0M
2023-10-11 3,095.67 3,109.14 3,090.56 3,098.88 0.0M
2023-10-10 3,065.26 3,093.73 3,063.26 3,090.05 0.0M
2023-10-07 3,047.24 3,089.45 3,039.65 3,080.07 0.0M
2023-10-06 3,060.90 3,070.24 3,046.87 3,064.72 0.0M
2023-10-05 3,056.97 3,069.11 3,043.93 3,065.93 0.0M
2023-10-04 3,061.40 3,070.72 3,042.82 3,048.78 0.0M
2023-10-03 3,185.16 3,195.40 3,060.15 3,072.64 0.0M
2023-09-30 3,108.64 3,108.90 3,077.55 3,079.71 0.0M
2023-09-29 3,079.95 3,095.21 3,074.38 3,085.18 0.0M
2023-09-28 3,090.59 3,096.46 3,068.16 3,075.69 0.0M
2023-09-27 3,067.53 3,086.38 3,062.23 3,072.02 0.0M
2023-09-26 3,069.59 3,089.49 3,065.89 3,078.74 0.0M
2023-09-23 3,079.08 3,090.99 3,067.02 3,073.60 0.0M
2023-09-22 3,067.07 3,088.25 3,056.86 3,076.81 0.0M
2023-09-21 3,105.84 3,110.42 3,081.94 3,089.94 0.0M
2023-09-20 3,098.09 3,106.36 3,090.57 3,100.21 0.0M
2023-09-19 3,101.61 3,110.06 3,098.40 3,103.77 0.0M
2023-09-16 3,114.20 3,117.74 3,099.69 3,102.23 0.0M
2023-09-15 3,126.10 3,129.34 3,112.38 3,123.58 0.0M
2023-09-14 3,112.01 3,116.93 3,100.22 3,109.09 0.0M
2023-09-13 3,107.10 3,121.21 3,101.62 3,107.87 0.0M
2023-09-12 3,128.45 3,131.01 3,107.51 3,117.70 0.0M
2023-09-09 3,108.37 3,115.05 3,102.02 3,105.28 0.0M
2023-09-08 3,088.35 3,109.62 3,085.85 3,104.24 0.0M
2023-09-07 3,108.59 3,116.49 3,098.65 3,109.27 0.0M
2023-09-06 3,120.06 3,128.40 3,117.11 3,119.48 0.0M
2023-09-02 3,136.46 3,140.44 3,117.34 3,125.32 0.0M
2023-09-01 3,128.18 3,132.18 3,116.99 3,120.07 0.0M
2023-08-31 3,120.11 3,129.20 3,109.02 3,120.75 0.0M
2023-08-30 3,094.66 3,118.11 3,093.82 3,115.08 0.0M
2023-08-29 3,097.23 3,104.91 3,083.66 3,093.93 0.0M
2023-08-26 3,083.90 3,097.83 3,059.70 3,083.43 0.0M
2023-08-25 3,102.35 3,105.82 3,069.35 3,073.32 0.0M
2023-08-24 3,085.51 3,095.86 3,083.54 3,091.76 0.0M
2023-08-23 3,088.69 3,088.92 3,069.70 3,075.52 0.0M
2023-08-22 3,072.22 3,083.36 3,062.83 3,079.99 0.0M
2023-08-19 3,044.41 3,075.46 3,043.95 3,066.69 0.0M
2023-08-18 3,085.25 3,085.25 3,058.77 3,065.84 0.0M
2023-08-17 3,086.08 3,096.71 3,072.24 3,075.95 0.0M
2023-08-16 3,095.32 3,097.03 3,080.37 3,087.06 0.0M
2023-08-15 3,089.09 3,105.70 3,086.70 3,102.48 0.0M
2023-08-12 3,080.41 3,102.15 3,077.28 3,091.79 0.0M
2023-08-11 3,105.11 3,122.44 3,085.07 3,093.35 0.0M
2023-08-10 3,098.56 3,102.28 3,084.68 3,088.94 0.0M
2023-08-09 3,087.85 3,103.19 3,074.01 3,099.38 0.0M
2023-08-08 3,107.78 3,110.46 3,093.23 3,102.71 0.0M
2023-08-05 3,105.93 3,115.70 3,086.11 3,088.64 0.0M
2023-08-04 3,082.78 3,104.88 3,078.67 3,090.75 0.0M
2023-08-03 3,090.23 3,104.31 3,083.68 3,096.25 0.0M
2023-08-02 3,112.00 3,117.29 3,104.46 3,113.65 0.0M
2023-08-01 3,117.54 3,122.85 3,106.00 3,112.97 0.0M
2023-07-29 3,127.21 3,132.86 3,103.21 3,113.00 0.0M
2023-07-28 3,133.20 3,138.14 3,095.20 3,100.29 0.0M
2023-07-27 3,100.94 3,122.97 3,093.70 3,105.94 0.0M
2023-07-26 3,103.76 3,110.98 3,102.47 3,102.83 0.0M
2023-07-25 3,109.00 3,112.08 3,095.91 3,102.97 0.0M
2023-07-22 3,107.41 3,110.28 3,093.12 3,099.26 0.0M
2023-07-21 3,094.01 3,104.59 2,984.70 3,096.09 0.0M
2023-07-20 3,105.26 3,109.94 3,094.89 3,102.22 0.0M
2023-07-19 3,085.83 3,104.02 3,085.36 3,100.79 0.0M
2023-07-18 3,094.78 3,099.26 3,089.24 3,095.58 0.0M
2023-07-15 3,093.63 3,097.53 3,084.46 3,089.56 0.0M
2023-07-14 3,090.55 3,097.02 3,083.09 3,090.28 0.0M
2023-07-13 3,092.33 3,097.21 3,070.55 3,077.43 0.0M
2023-07-12 3,065.70 3,074.48 3,055.35 3,068.69 0.0M
2023-07-11 3,053.23 3,061.57 3,048.55 3,057.15 0.0M
2023-07-08 3,048.81 3,069.63 3,047.51 3,052.27 0.0M
2023-07-07 3,038.94 3,059.03 3,020.19 3,055.47 0.0M
2023-07-06 3,056.59 3,070.57 3,056.59 3,066.72 0.0M
2023-07-04 2,971.04 3,070.11 2,969.25 3,069.40 0.0M
2023-07-01 3,062.56 3,071.74 2,966.73 3,032.01 0.0M
2023-06-30 3,037.96 3,045.78 3,028.31 3,035.19 0.0M
2023-06-29 3,022.51 3,040.57 3,018.33 3,030.20 0.0M
2023-06-28 3,033.28 3,038.10 3,024.15 3,035.59 0.0M
2023-06-27 3,023.21 3,034.21 3,018.83 3,024.38 0.0M
2023-06-24 3,006.95 3,033.06 3,005.52 3,028.58 0.0M
2023-06-23 3,013.37 3,034.80 3,012.56 3,031.54 0.0M
2023-06-22 3,011.15 3,031.88 3,008.00 3,024.66 0.0M
2023-06-21 3,020.93 3,031.19 3,013.03 3,027.46 0.0M
2023-06-17 3,032.88 3,033.42 3,015.34 3,021.85 0.0M
2023-06-16 3,021.67 3,038.24 3,014.48 3,026.08 0.0M
2023-06-15 3,016.37 3,028.30 2,991.26 3,016.35 0.0M
2023-06-14 3,021.78 3,033.46 3,006.57 3,015.15 0.0M
2023-06-13 3,007.63 3,012.89 2,998.36 3,007.86 0.0M
2023-06-10 3,004.79 3,012.51 2,990.98 2,998.46 0.0M
2023-06-09 2,988.60 3,002.07 2,983.87 2,999.61 0.0M
2023-06-08 2,996.04 3,003.28 2,984.17 2,988.47 0.0M
2023-06-07 2,981.20 2,997.32 2,978.04 2,991.84 0.0M
2023-06-06 2,990.22 2,995.98 2,978.42 2,986.92 0.0M
2023-06-03 2,992.77 3,001.70 2,972.49 2,989.07 0.0M
2023-06-02 2,950.61 2,975.61 2,943.03 2,967.68 0.0M
2023-06-01 2,947.41 2,959.44 2,943.67 2,950.62 0.0M
2023-05-31 2,962.23 2,969.32 2,951.57 2,958.97 0.0M
2023-05-27 2,940.10 2,962.74 2,940.10 2,956.08 0.0M
2023-05-26 2,938.96 2,945.07 2,925.31 2,936.50 0.0M
2023-05-25 2,917.29 2,929.91 2,909.24 2,918.87 0.0M
2023-05-24 2,933.89 2,949.81 2,925.56 2,932.25 0.0M
2023-05-23 2,951.47 2,962.90 2,940.67 2,950.21 0.0M
2023-05-20 2,957.95 2,962.57 2,941.34 2,950.90 0.0M
2023-05-19 2,934.68 2,959.44 2,933.19 2,952.28 0.0M
2023-05-18 2,927.58 2,940.29 2,915.85 2,936.98 0.0M
2023-05-17 2,920.60 2,927.03 2,912.60 2,914.54 0.0M
2023-05-16 2,925.49 2,930.16 2,913.96 2,925.76 0.0M
2023-05-13 2,931.76 2,933.00 2,907.77 2,919.94 0.0M
2023-05-12 2,915.93 2,925.38 2,904.07 2,922.29 0.0M
2023-05-11 2,935.63 2,938.30 2,904.34 2,922.51 0.0M
2023-05-10 2,909.52 2,921.12 2,906.81 2,914.50 0.0M
2023-05-09 2,921.82 2,925.35 2,912.07 2,921.68 0.0M
2023-05-06 2,913.23 2,926.59 2,896.34 2,920.78 0.0M
2023-05-05 2,891.64 2,897.75 2,877.86 2,887.99 0.0M
2023-05-04 2,916.08 2,926.30 2,875.78 2,897.58 0.0M
2023-05-03 2,919.22 2,923.65 2,892.93 2,911.35 0.0M
2023-05-02 2,931.34 2,939.14 2,924.94 2,929.99 0.0M
2023-04-29 2,912.06 2,932.51 2,908.84 2,928.40 0.0M
2023-04-28 2,898.84 2,918.26 2,894.74 2,914.85 0.0M
2023-04-27 2,892.95 2,897.52 2,878.05 2,880.79 0.0M
2023-04-26 2,901.44 2,907.68 2,882.65 2,882.65 0.0M
2023-04-25 2,912.54 2,917.38 2,903.31 2,913.14 0.0M
2023-04-22 2,912.17 2,914.81 2,897.26 2,910.83 0.0M
2023-04-21 2,896.83 2,916.10 2,896.79 2,907.52 0.0M
2023-04-20 2,903.40 2,921.30 2,901.41 2,917.75 0.0M
2023-04-19 2,923.17 2,927.06 2,904.62 2,915.62 0.0M
2023-04-18 2,904.38 2,914.64 2,899.40 2,912.11 0.0M
2023-04-15 2,903.61 2,918.95 2,890.64 2,904.39 0.0M
2023-04-14 2,895.02 2,908.97 2,888.76 2,906.19 0.0M
2023-04-13 2,903.53 2,907.44 2,881.05 2,885.22 0.0M
2023-04-12 2,892.37 2,897.25 2,886.41 2,889.10 0.0M
2023-04-11 2,876.51 2,891.08 2,874.27 2,888.15 0.0M
2023-04-07 2,874.12 2,888.34 2,865.37 2,886.91 0.0M
2023-04-06 2,880.49 2,883.69 2,869.82 2,879.47 0.0M
2023-04-05 2,894.00 2,896.84 2,873.67 2,881.63 0.0M
2023-04-04 2,877.34 2,893.72 2,851.05 2,889.79 0.0M
2023-04-01 2,854.10 2,882.74 2,854.10 2,873.23 0.0M
2023-03-31 2,844.91 2,847.63 2,831.62 2,844.39 0.0M
2023-03-30 2,816.66 2,829.62 2,810.18 2,827.87 0.0M
2023-03-29 2,789.35 2,795.11 2,777.36 2,789.56 0.0M
2023-03-28 2,812.22 2,817.63 2,790.22 2,794.40 0.0M
2023-03-25 2,769.25 2,795.94 2,754.38 2,792.89 0.0M
2023-03-24 2,792.71 2,813.90 2,762.70 2,783.14 0.0M
2023-03-23 2,805.40 2,830.95 2,768.33 2,775.03 0.0M
2023-03-22 2,811.64 2,814.80 2,791.08 2,806.22 0.0M
2023-03-21 2,774.95 2,788.20 2,767.35 2,784.12 0.0M
2023-03-18 2,781.42 2,790.46 2,758.04 2,767.52 0.0M
2023-03-17 2,728.87 2,790.26 2,724.81 2,786.10 0.0M
2023-03-16 2,722.86 2,756.01 2,711.68 2,756.01 0.0M
2023-03-15 2,772.87 2,781.63 2,733.64 2,769.97 0.0M
2023-03-14 2,717.68 2,763.66 2,706.77 2,736.66 0.0M
2023-03-11 2,755.05 2,777.65 2,727.00 2,740.24 0.0M
2023-03-10 2,799.35 2,811.76 2,708.68 2,765.76 0.0M
2023-03-09 2,792.99 2,800.37 2,781.21 2,791.83 0.0M
2023-03-08 2,807.64 2,813.25 2,783.75 2,789.68 0.0M
2023-03-07 2,814.91 2,821.35 2,806.59 2,809.30 0.0M
2023-03-04 2,796.66 2,810.78 2,788.27 2,807.78 0.0M
2023-03-03 2,760.98 2,793.49 2,757.19 2,786.57 0.0M
2023-03-02 2,770.92 2,784.67 2,758.94 2,773.52 0.0M
2023-03-01 2,780.67 2,792.00 2,776.41 2,783.07 0.0M
2023-02-28 2,802.02 2,803.26 2,777.07 2,782.36 0.0M
2023-02-25 2,753.32 2,783.21 2,744.39 2,777.04 0.0M
2023-02-24 2,806.01 2,815.18 2,771.19 2,791.23 0.0M
2023-02-23 2,781.38 2,790.88 2,770.45 2,780.52 0.0M
2023-02-22 2,792.14 2,793.51 2,776.97 2,778.73 0.0M
2023-02-18 2,785.77 2,808.00 2,773.49 2,803.42 0.0M
2023-02-17 2,785.53 2,821.76 2,779.32 2,804.27 0.0M
2023-02-16 2,792.86 2,818.66 2,788.81 2,814.29 0.0M
2023-02-15 2,791.26 2,824.36 2,786.40 2,812.38 0.0M
2023-02-14 2,801.63 2,810.55 2,798.21 2,805.14 0.0M
2023-02-11 2,786.38 2,802.01 2,779.35 2,795.62 0.0M
2023-02-10 2,824.92 2,825.88 2,782.50 2,791.19 0.0M
2023-02-09 2,795.16 2,814.77 2,790.65 2,800.79 0.0M
2023-02-08 2,792.41 2,829.60 2,771.76 2,813.84 0.0M
2023-02-07 2,792.38 2,806.62 2,786.39 2,798.41 0.0M
2023-02-04 2,784.66 2,823.94 2,784.66 2,804.93 0.0M
2023-02-03 2,827.38 2,827.38 2,794.49 2,822.05 0.0M
2023-02-02 2,788.95 2,816.80 2,769.39 2,795.58 0.0M
2023-02-01 2,774.88 2,796.11 2,769.57 2,791.31 0.0M
2023-01-31 2,765.50 2,788.01 2,762.85 2,769.35 0.0M
2023-01-28 2,780.83 2,795.67 2,773.13 2,786.53 0.0M
2023-01-27 2,794.32 2,798.48 2,761.11 2,784.75 0.0M
2023-01-26 2,740.04 2,774.27 2,734.12 2,771.21 0.0M
2023-01-25 2,753.89 2,774.46 2,748.96 2,766.82 0.0M
2023-01-24 2,758.90 2,777.18 2,756.23 2,768.97 0.0M
2023-01-21 2,734.55 2,758.63 2,725.74 2,754.74 0.0M
2023-01-20 2,723.98 2,739.78 2,716.43 2,727.84 0.0M
2023-01-19 2,767.00 2,769.69 2,734.09 2,737.64 0.0M
2023-01-18 2,758.70 2,766.79 2,747.74 2,756.93 0.0M
2023-01-14 2,732.53 2,762.63 2,728.05 2,758.76 0.0M
2023-01-13 2,752.10 2,758.23 2,721.87 2,749.35 0.0M
2023-01-12 2,741.10 2,745.49 2,724.44 2,740.43 0.0M
2023-01-11 2,709.77 2,728.42 2,701.44 2,725.54 0.0M
2023-01-10 2,727.44 2,735.73 2,710.32 2,713.01 0.0M
2023-01-07 2,698.73 2,719.22 2,681.42 2,714.69 0.0M
2023-01-06 2,686.08 2,694.51 2,665.50 2,679.64 0.0M
2023-01-05 2,694.56 2,705.52 2,671.29 2,696.07 0.0M
2023-01-04 2,682.82 2,688.37 2,664.56 2,696.07 0.0M