CBOE Validus S&P500 Dynamic Call BuyWrite (CALD)

CALD
🏛️ 美国 →
732.19
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
2022-12-31 431.40 433.18 428.87 433.18 0.0M
2022-12-30 429.92 435.01 429.60 434.02 0.0M
2022-12-29 431.67 433.77 426.67 426.82 0.0M
2022-12-28 433.21 433.59 430.01 431.78 0.0M
2022-12-24 430.25 433.44 428.12 433.31 0.0M
2022-12-23 433.70 433.70 424.52 430.89 0.0M
2022-12-22 433.61 437.87 433.20 436.73 0.0M
2022-12-21 429.05 432.37 427.81 430.68 0.0M
2022-12-20 433.45 433.87 428.26 430.14 0.0M
2022-12-17 432.60 435.01 431.02 433.48 0.0M
2022-12-16 439.83 440.65 436.40 438.38 0.0M
2022-12-15 452.89 453.84 445.63 448.86 0.0M
2022-12-14 453.74 454.25 447.81 450.56 0.0M
2022-12-13 442.68 446.73 442.29 446.73 0.0M
2022-12-10 443.42 445.87 441.41 441.53 0.0M
2022-12-09 443.17 445.43 441.54 444.36 0.0M
2022-12-08 441.10 443.54 440.04 441.17 0.0M
2022-12-07 447.55 448.01 439.50 441.90 0.0M
2022-12-06 451.69 452.30 446.19 447.73 0.0M
2022-12-03 450.37 454.35 449.96 453.80 0.0M
2022-12-02 454.00 455.02 451.35 453.68 0.0M
2022-12-01 443.39 453.40 441.00 453.33 0.0M
2022-11-30 443.41 444.72 440.88 442.89 0.0M
2022-11-29 446.78 447.87 442.58 443.52 0.0M
2022-11-26 448.80 449.72 448.43 449.21 0.0M
2022-11-24 446.41 449.44 446.18 448.98 0.0M
2022-11-23 443.23 446.61 442.06 446.47 0.0M
2022-11-22 441.57 442.09 439.49 441.30 0.0M
2022-11-19 441.26 442.89 439.35 442.29 0.0M
2022-11-18 438.98 441.34 437.58 440.89 0.0M
2022-11-17 441.83 442.69 440.95 441.37 0.0M
2022-11-16 444.27 444.37 439.75 442.69 0.0M
2022-11-15 442.25 443.50 440.73 440.73 0.0M
2022-11-12 439.82 442.22 438.96 441.86 0.0M
2022-11-11 434.67 439.35 433.00 439.12 0.0M
2022-11-10 426.96 428.21 421.25 421.74 0.0M
2022-11-09 427.75 431.48 424.91 428.84 0.0M
2022-11-08 424.76 427.54 422.68 426.97 0.0M
2022-11-05 423.77 425.52 417.09 423.13 0.0M
2022-11-04 417.34 420.84 415.43 417.90 0.0M
2022-11-03 428.22 431.55 421.33 421.33 0.0M
2022-11-02 432.32 432.40 427.85 428.91 0.0M
2022-11-01 429.73 430.99 428.78 429.86 0.0M
2022-10-29 424.66 431.36 424.61 431.03 0.0M
2022-10-28 426.79 427.73 423.71 424.06 0.0M
2022-10-27 424.73 429.03 424.58 425.49 0.0M
2022-10-26 422.52 427.18 422.35 427.09 0.0M
2022-10-25 419.40 423.27 417.12 421.89 0.0M
2022-10-22 412.17 418.49 412.17 418.11 0.0M
2022-10-21 416.57 416.57 409.28 410.25 0.0M
2022-10-20 415.83 415.83 409.87 412.88 0.0M
2022-10-19 416.14 416.64 411.70 415.37 0.0M
2022-10-18 410.50 411.72 408.40 410.60 0.0M
2022-10-15 412.36 414.26 399.58 400.21 0.0M
2022-10-14 391.08 411.29 389.73 409.53 0.0M
2022-10-13 400.08 402.63 398.95 399.16 0.0M
2022-10-12 401.02 406.23 398.23 400.51 0.0M
2022-10-11 407.39 407.46 400.40 403.06 0.0M
2022-10-08 412.74 412.75 404.05 406.21 0.0M
2022-10-07 420.51 423.42 417.10 417.69 0.0M
2022-10-06 418.02 424.31 415.18 421.83 0.0M
2022-10-05 416.70 422.52 416.70 422.46 0.0M
2022-10-04 404.20 412.34 402.06 410.12 0.0M
2022-10-01 405.49 409.37 399.81 400.33 0.0M
2022-09-30 410.48 410.54 402.56 406.04 0.0M
2022-09-29 407.37 416.21 405.79 414.24 0.0M
2022-09-28 411.40 414.06 403.85 406.63 0.0M
2022-09-27 410.19 413.89 406.17 407.38 0.0M
2022-09-24 413.80 414.00 406.39 411.65 0.0M
2022-09-23 421.53 421.73 417.41 418.26 0.0M
2022-09-22 430.51 433.36 421.50 421.50 0.0M
2022-09-21 429.28 430.00 425.20 428.21 0.0M
2022-09-20 426.48 432.43 426.48 432.38 0.0M
2022-09-17 428.08 430.09 425.99 429.64 0.0M
2022-09-16 435.10 436.73 431.10 432.48 0.0M
2022-09-15 433.96 438.19 433.23 436.77 0.0M
2022-09-14 442.48 442.48 433.90 434.98 0.0M
2022-09-13 454.53 454.53 451.48 453.92 0.0M
2022-09-10 445.33 450.17 444.83 449.19 0.0M
2022-09-09 435.90 442.78 435.58 442.33 0.0M
2022-09-08 431.33 440.27 431.33 439.41 0.0M
2022-09-07 435.13 435.22 429.17 431.70 0.0M
2022-09-03 441.66 443.61 431.27 433.34 0.0M
2022-09-02 434.40 438.09 430.91 437.92 0.0M
2022-09-01 441.18 443.12 436.49 436.49 0.0M
2022-08-31 446.13 446.13 437.52 439.82 0.0M
2022-08-30 444.10 448.14 443.26 444.67 0.0M
2022-08-27 462.38 462.62 447.59 447.60 0.0M
2022-08-26 457.76 462.43 457.12 462.43 0.0M
2022-08-25 454.87 457.98 454.18 456.36 0.0M
2022-08-24 455.82 458.17 454.48 454.85 0.0M
2022-08-23 459.65 459.66 454.97 455.95 0.0M
2022-08-20 465.72 465.72 464.67 464.67 0.0M
2022-08-19 468.11 468.99 468.11 468.99 0.0M
2022-08-18 467.83 467.90 467.83 467.90 0.0M
2022-08-17 468.17 469.61 467.87 468.88 0.0M
2022-08-16 467.71 468.55 467.61 468.35 0.0M
2022-08-13 467.18 467.86 467.07 467.86 0.0M
2022-08-12 467.18 467.48 466.66 466.66 0.0M
2022-08-11 466.23 466.86 465.99 466.77 0.0M
2022-08-10 464.59 464.63 463.84 464.29 0.0M
2022-08-09 465.12 465.75 464.22 464.76 0.0M
2022-08-06 462.90 464.57 462.84 464.48 0.0M
2022-08-05 463.99 464.46 463.31 464.31 0.0M
2022-08-04 461.96 464.26 461.96 463.91 0.0M
2022-08-03 461.19 462.88 460.01 460.76 0.0M
2022-08-02 461.78 463.03 461.15 462.13 0.0M
2022-07-30 460.81 462.81 460.37 462.36 0.0M
2022-07-29 457.66 459.95 454.99 459.58 0.0M
2022-07-28 452.06 457.41 451.75 456.51 0.0M
2022-07-27 451.12 451.25 448.04 448.84 0.0M
2022-07-26 452.36 452.96 450.65 452.57 0.0M
2022-07-23 454.54 455.05 449.95 451.86 0.0M
2022-07-22 450.23 453.92 448.34 453.92 0.0M
2022-07-21 448.64 451.79 448.00 450.68 0.0M
2022-07-20 443.85 449.11 443.61 448.79 0.0M
2022-07-19 445.66 446.34 438.99 440.07 0.0M
2022-07-16 442.03 442.91 441.29 442.81 0.0M
2022-07-15 429.23 436.12 428.68 435.53 0.0M
2022-07-14 433.99 439.16 433.99 436.61 0.0M
2022-07-13 440.26 442.67 436.44 438.27 0.0M
2022-07-12 441.47 444.02 440.85 441.60 0.0M
2022-07-09 444.43 447.69 442.84 445.92 0.0M
2022-07-08 442.66 446.63 442.51 445.80 0.0M
2022-07-07 438.46 442.47 436.10 439.87 0.0M
2022-07-06 431.74 438.36 428.80 438.36 0.0M
2022-07-02 433.07 437.85 429.66 437.40 0.0M
2022-07-01 432.43 436.40 428.02 433.23 0.0M
2022-06-30 436.72 437.96 434.09 436.21 0.0M
2022-06-29 445.69 447.58 436.23 436.35 0.0M
2022-06-28 445.51 445.63 442.37 443.59 0.0M
2022-06-25 436.55 444.01 436.47 443.93 0.0M
2022-06-24 431.68 433.82 427.84 433.18 0.0M
2022-06-23 425.11 433.50 425.11 429.21 0.0M
2022-06-22 426.69 431.20 426.65 429.73 0.0M
2022-06-18 420.20 420.20 420.20 420.20 0.0M
2022-06-17 418.95 418.95 418.95 418.95 0.0M
2022-06-16 432.56 432.56 432.56 432.56 0.0M
2022-06-15 426.23 426.23 426.23 426.23 0.0M
2022-06-14 427.65 427.65 427.65 427.65 0.0M
2022-06-11 444.83 444.83 444.83 444.83 0.0M
2022-06-10 457.45 457.45 457.45 457.45 0.0M
2022-06-09 467.45 467.45 467.45 467.45 0.0M
2022-06-08 471.05 471.05 471.05 471.05 0.0M
2022-06-07 467.40 467.40 467.40 467.40 0.0M
2022-06-04 465.83 465.83 465.83 465.83 0.0M
2022-06-03 471.13 471.13 471.13 471.13 0.0M
2022-06-02 464.41 464.41 464.41 464.41 0.0M
2022-06-01 466.60 466.60 466.60 466.60 0.0M
2022-05-28 468.33 468.33 468.33 468.33 0.0M
2022-05-27 459.31 459.31 459.31 459.31 0.0M
2022-05-26 451.54 451.54 451.54 451.54 0.0M
2022-05-25 447.56 447.56 447.56 447.56 0.0M
2022-05-24 450.88 450.88 450.88 450.88 0.0M
2022-05-21 443.27 443.27 443.27 443.27 0.0M
2022-05-20 442.60 442.60 442.60 442.60 0.0M
2022-05-19 445.09 445.09 445.09 445.09 0.0M
2022-05-18 463.23 463.23 463.23 463.23 0.0M
2022-05-17 454.01 454.01 454.01 454.01 0.0M
2022-05-14 455.96 455.96 455.96 455.96 0.0M
2022-05-13 445.17 445.17 445.17 445.17 0.0M
2022-05-12 445.73 445.73 445.73 445.73 0.0M
2022-05-11 453.19 453.19 453.19 453.19 0.0M
2022-05-10 452.03 452.03 452.03 452.03 0.0M
2022-05-07 466.92 466.92 466.92 466.92 0.0M
2022-05-06 469.48 469.48 469.48 469.48 0.0M
2022-05-05 486.72 486.72 486.72 486.72 0.0M
2022-05-04 472.70 472.70 472.70 472.70 0.0M
2022-05-03 470.37 470.37 470.37 470.37 0.0M
2022-04-30 467.69 467.69 467.69 467.69 0.0M
2022-04-29 484.96 484.96 484.96 484.96 0.0M
2022-04-28 473.53 473.53 473.53 473.53 0.0M
2022-04-27 472.49 472.49 472.49 472.49 0.0M
2022-04-26 485.91 485.91 485.91 485.91 0.0M
2022-04-23 483.19 483.19 483.19 483.19 0.0M
2022-04-22 495.94 495.94 495.94 495.94 0.0M
2022-04-21 502.13 502.13 502.13 502.13 0.0M
2022-04-20 502.25 502.25 502.25 502.25 0.0M
2022-04-19 495.63 495.63 495.63 495.63 0.0M
2022-04-15 495.04 495.04 495.04 495.04 0.0M
2022-04-14 499.79 499.79 499.79 499.79 0.0M
2022-04-13 494.72 494.72 494.72 494.72 0.0M
2022-04-12 496.21 496.21 496.21 496.21 0.0M
2022-04-09 503.89 503.89 503.89 503.89 0.0M
2022-04-08 504.54 504.54 504.54 504.54 0.0M
2022-04-07 502.57 502.57 502.57 502.57 0.0M
2022-04-06 506.06 506.06 506.06 506.06 0.0M
2022-04-05 510.31 510.31 510.31 510.31 0.0M
2022-04-02 507.11 507.11 507.11 507.11 0.0M
2022-04-01 504.45 504.45 504.45 504.45 0.0M
2022-03-31 509.30 509.30 509.30 509.30 0.0M
2022-03-30 510.33 510.33 510.33 510.33 0.0M
2022-03-29 507.72 507.72 507.72 507.72 0.0M
2022-03-26 505.01 505.01 505.01 505.01 0.0M
2022-03-25 502.95 502.95 502.95 502.95 0.0M
2022-03-24 497.50 497.50 497.50 497.50 0.0M
2022-03-23 501.72 501.72 501.72 501.72 0.0M
2022-03-22 497.55 497.55 497.55 497.55 0.0M
2022-03-19 497.42 497.42 497.42 497.42 0.0M
2022-03-18 492.57 492.57 492.57 492.57 0.0M
2022-03-17 487.25 487.25 487.25 487.25 0.0M
2022-03-16 477.18 477.18 477.18 477.18 0.0M
2022-03-15 467.21 467.21 467.21 467.21 0.0M
2022-03-12 470.66 470.66 470.66 470.66 0.0M
2022-03-11 476.77 476.77 476.77 476.77 0.0M
2022-03-10 478.71 478.71 478.71 478.71 0.0M
2022-03-09 466.73 466.73 466.73 466.73 0.0M
2022-03-08 470.11 470.11 470.11 470.11 0.0M
2022-03-05 484.19 484.19 484.19 484.19 0.0M
2022-03-04 487.77 487.77 487.77 487.77 0.0M
2022-03-03 489.99 489.99 489.99 489.99 0.0M
2022-03-02 481.26 481.26 481.26 481.26 0.0M
2022-03-01 488.44 488.44 488.44 488.44 0.0M
2022-02-26 489.50 489.50 489.50 489.50 0.0M
2022-02-25 479.23 479.23 479.23 479.23 0.0M
2022-02-24 472.33 472.33 472.33 472.33 0.0M
2022-02-23 480.82 480.82 480.82 480.82 0.0M
2022-02-19 485.04 485.04 485.04 485.04 0.0M
2022-02-18 487.95 487.95 487.95 487.95 0.0M
2022-02-17 497.72 497.72 497.72 497.72 0.0M
2022-02-16 497.39 497.39 497.39 497.39 0.0M
2022-02-15 489.54 489.54 489.54 489.54 0.0M
2022-02-12 491.57 491.57 491.57 491.57 0.0M
2022-02-11 500.77 500.77 500.77 500.77 0.0M
2022-02-10 509.45 509.45 509.45 509.45 0.0M
2022-02-09 502.59 502.59 502.59 502.59 0.0M
2022-02-08 498.50 498.50 498.50 498.50 0.0M
2022-02-05 500.01 500.01 500.01 500.01 0.0M
2022-02-04 497.37 497.37 497.37 497.37 0.0M
2022-02-03 508.98 508.98 508.98 508.98 0.0M
2022-02-02 504.54 504.54 504.54 504.54 0.0M
2022-02-01 501.04 501.04 501.04 501.04 0.0M
2022-01-29 492.03 492.03 492.03 492.03 0.0M
2022-01-28 480.63 480.63 480.63 480.63 0.0M
2022-01-27 483.08 483.08 483.08 483.08 0.0M
2022-01-26 483.78 483.78 483.78 483.78 0.0M
2022-01-25 489.39 489.39 489.39 489.39 0.0M
2022-01-22 487.88 487.88 487.88 487.88 0.0M
2022-01-21 496.92 496.92 496.92 496.92 0.0M
2022-01-20 502.17 502.17 502.17 502.17 0.0M
2022-01-19 506.80 506.80 506.80 506.80 0.0M
2022-01-15 515.72 515.72 515.72 515.72 0.0M
2022-01-14 515.27 515.27 515.27 515.27 0.0M
2022-01-13 521.99 521.99 521.99 521.99 0.0M
2022-01-12 520.65 520.65 520.65 520.65 0.0M
2022-01-11 516.39 516.39 516.39 516.39 0.0M
2022-01-08 516.80 516.80 516.80 516.80 0.0M
2022-01-07 518.41 518.41 518.41 518.41 0.0M
2022-01-06 518.55 518.55 518.55 518.55 0.0M
2022-01-05 526.12 526.12 526.12 526.12 0.0M
2022-01-04 526.49 526.49 526.49 526.49 0.0M
2022-01-01 523.61 523.61 523.61 523.61 0.0M