CBOE Validus S&P500 Dynamic PutWrite (PUTD)

PUTD
🏛️ 美国 →
564.67
最后更新: 2025-09-26
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
2021-12-31 437.86 437.86 437.86 437.86 0.0M
2021-12-30 438.55 438.55 438.55 438.55 0.0M
2021-12-29 437.74 437.74 437.74 437.74 0.0M
2021-12-28 437.81 437.81 437.81 437.81 0.0M
2021-12-24 435.07 435.07 435.07 435.07 0.0M
2021-12-23 432.94 432.94 432.94 432.94 0.0M
2021-12-22 429.44 429.44 429.44 429.44 0.0M
2021-12-21 423.92 423.92 423.92 423.92 0.0M
2021-12-18 427.68 427.68 427.68 427.68 0.0M
2021-12-17 430.89 430.89 430.89 430.89 0.0M
2021-12-16 432.46 432.46 432.46 432.46 0.0M
2021-12-15 427.37 427.37 427.37 427.37 0.0M
2021-12-14 430.05 430.05 430.05 430.05 0.0M
2021-12-11 431.56 431.56 431.56 431.56 0.0M
2021-12-10 428.90 428.90 428.90 428.90 0.0M
2021-12-09 430.39 430.39 430.39 430.39 0.0M
2021-12-08 428.86 428.86 428.86 428.86 0.0M
2021-12-07 422.90 422.90 422.90 422.90 0.0M
2021-12-04 418.15 418.15 418.15 418.15 0.0M
2021-12-03 420.49 420.49 420.49 420.49 0.0M
2021-12-02 416.36 416.36 416.36 416.36 0.0M
2021-12-01 420.05 420.05 420.05 420.05 0.0M
2021-11-30 426.22 426.22 426.22 426.22 0.0M
2021-11-27 421.77 421.77 421.77 421.77 0.0M
2021-11-25 428.25 428.25 428.25 428.25 0.0M
2021-11-24 427.52 427.52 427.52 427.52 0.0M
2021-11-23 427.16 427.16 427.16 427.16 0.0M
2021-11-20 427.63 427.63 427.63 427.63 0.0M
2021-11-19 427.72 427.72 427.72 427.72 0.0M
2021-11-18 427.36 427.36 427.36 427.36 0.0M
2021-11-17 427.36 427.36 427.36 427.36 0.0M
2021-11-16 427.23 427.23 427.23 427.23 0.0M
2021-11-13 427.12 427.12 427.12 427.12 0.0M
2021-11-12 426.92 426.92 426.92 426.92 0.0M
2021-11-11 426.70 426.70 426.70 426.70 0.0M
2021-11-10 426.77 426.77 426.77 426.77 0.0M
2021-11-09 426.79 426.79 426.79 426.79 0.0M
2021-11-06 426.65 426.65 426.65 426.65 0.0M
2021-11-05 426.51 426.51 426.51 426.51 0.0M
2021-11-04 426.40 426.40 426.40 426.40 0.0M
2021-11-03 425.89 425.89 425.89 425.89 0.0M
2021-11-02 425.55 425.55 425.55 425.55 0.0M
2021-10-30 425.24 425.24 425.24 425.24 0.0M
2021-10-29 425.01 425.01 425.01 425.01 0.0M
2021-10-28 423.94 423.94 423.94 423.94 0.0M
2021-10-27 424.67 424.67 424.67 424.67 0.0M
2021-10-26 424.59 424.59 424.59 424.59 0.0M
2021-10-23 423.96 423.96 423.96 423.96 0.0M
2021-10-22 424.05 424.05 424.05 424.05 0.0M
2021-10-21 423.47 423.47 423.47 423.47 0.0M
2021-10-20 422.99 422.99 422.99 422.99 0.0M
2021-10-19 421.84 421.84 421.84 421.84 0.0M
2021-10-16 421.11 421.11 421.11 421.11 0.0M
2021-10-15 419.48 419.48 419.48 419.48 0.0M
2021-10-14 414.21 414.21 414.21 414.21 0.0M
2021-10-13 413.26 413.26 413.26 413.26 0.0M
2021-10-12 414.24 414.24 414.24 414.24 0.0M
2021-10-09 416.41 416.41 416.41 416.41 0.0M
2021-10-08 416.47 416.47 416.47 416.47 0.0M
2021-10-07 413.28 413.28 413.28 413.28 0.0M
2021-10-06 411.92 411.92 411.92 411.92 0.0M
2021-10-05 407.33 407.33 407.33 407.33 0.0M
2021-10-02 412.74 412.74 412.74 412.74 0.0M
2021-10-01 408.37 408.37 408.37 408.37 0.0M
2021-09-30 412.29 412.29 412.29 412.29 0.0M
2021-09-29 412.00 412.00 412.00 412.00 0.0M
2021-09-28 418.83 418.83 418.83 418.83 0.0M
2021-09-25 419.50 419.50 419.50 419.50 0.0M
2021-09-24 418.66 418.66 418.66 418.66 0.0M
2021-09-23 414.62 414.62 414.62 414.62 0.0M
2021-09-22 411.60 411.60 411.60 411.60 0.0M
2021-09-21 411.26 411.26 411.26 411.26 0.0M
2021-09-18 417.01 417.01 417.01 417.01 0.0M
2021-09-17 419.17 419.17 419.17 419.17 0.0M
2021-09-16 418.78 418.78 418.78 418.78 0.0M
2021-09-15 416.53 416.53 416.53 416.53 0.0M
2021-09-14 417.16 417.16 417.16 417.16 0.0M
2021-09-11 415.84 415.84 415.84 415.84 0.0M
2021-09-10 417.39 417.39 417.39 417.39 0.0M
2021-09-09 417.85 417.85 417.85 417.85 0.0M
2021-09-08 417.79 417.79 417.79 417.79 0.0M
2021-09-04 417.91 417.91 417.91 417.91 0.0M
2021-09-03 417.59 417.59 417.59 417.59 0.0M
2021-09-02 417.35 417.35 417.35 417.35 0.0M
2021-09-01 417.24 417.24 417.24 417.24 0.0M
2021-08-31 417.32 417.32 417.32 417.32 0.0M
2021-08-28 416.55 416.55 416.55 416.55 0.0M
2021-08-27 414.68 414.68 414.68 414.68 0.0M
2021-08-26 415.95 415.95 415.95 415.95 0.0M
2021-08-25 415.33 415.33 415.33 415.33 0.0M
2021-08-24 414.94 414.94 414.94 414.94 0.0M
2021-08-21 412.97 412.97 412.97 412.97 0.0M
2021-08-20 410.11 410.11 410.11 410.11 0.0M
2021-08-19 409.91 409.91 409.91 409.91 0.0M
2021-08-18 412.01 412.01 412.01 412.01 0.0M
2021-08-17 412.20 412.20 412.20 412.20 0.0M
2021-08-14 412.12 412.12 412.12 412.12 0.0M
2021-08-13 411.89 411.89 411.89 411.89 0.0M
2021-08-12 411.57 411.57 411.57 411.57 0.0M
2021-08-11 411.07 411.07 411.07 411.07 0.0M
2021-08-10 410.88 410.88 410.88 410.88 0.0M
2021-08-07 410.70 410.70 410.70 410.70 0.0M
2021-08-06 409.97 409.97 409.97 409.97 0.0M
2021-08-05 409.10 409.10 409.10 409.10 0.0M
2021-08-04 409.50 409.50 409.50 409.50 0.0M
2021-08-03 407.68 407.68 407.68 407.68 0.0M
2021-07-31 407.81 407.81 407.81 407.81 0.0M
2021-07-30 408.76 408.76 408.76 408.76 0.0M
2021-07-29 407.91 407.91 407.91 407.91 0.0M
2021-07-28 407.47 407.47 407.47 407.47 0.0M
2021-07-27 408.27 408.27 408.27 408.27 0.0M
2021-07-24 407.85 407.85 407.85 407.85 0.0M
2021-07-23 405.89 405.89 405.89 405.89 0.0M
2021-07-22 405.38 405.38 405.38 405.38 0.0M
2021-07-21 403.25 403.25 403.25 403.25 0.0M
2021-07-20 398.40 398.40 398.40 398.40 0.0M
2021-07-17 403.22 403.22 403.22 403.22 0.0M
2021-07-16 404.95 404.95 404.95 404.95 0.0M
2021-07-15 405.49 405.49 405.49 405.49 0.0M
2021-07-14 405.22 405.22 405.22 405.22 0.0M
2021-07-13 405.53 405.53 405.53 405.53 0.0M
2021-07-10 405.19 405.19 405.19 405.19 0.0M
2021-07-09 403.88 403.88 403.88 403.88 0.0M
2021-07-08 404.87 404.87 404.87 404.87 0.0M
2021-07-07 404.60 404.60 404.60 404.60 0.0M
2021-07-03 404.65 404.65 404.65 404.65 0.0M
2021-07-02 403.97 403.97 403.97 403.97 0.0M
2021-07-01 403.55 403.55 403.55 403.55 0.0M
2021-06-30 403.17 403.17 403.17 403.17 0.0M
2021-06-29 403.02 403.02 403.02 403.02 0.0M
2021-06-26 402.60 402.60 402.60 402.60 0.0M
2021-06-25 401.71 401.71 401.71 401.71 0.0M
2021-06-24 400.44 400.44 400.44 400.44 0.0M
2021-06-23 400.53 400.53 400.53 400.53 0.0M
2021-06-22 399.07 399.07 399.07 399.07 0.0M
2021-06-19 395.53 395.53 395.53 395.53 0.0M
2021-06-18 398.68 398.68 398.68 398.68 0.0M
2021-06-17 398.10 398.10 398.10 398.10 0.0M
2021-06-16 398.73 398.73 398.73 398.73 0.0M
2021-06-15 398.83 398.83 398.83 398.83 0.0M
2021-06-12 398.69 398.69 398.69 398.69 0.0M
2021-06-11 398.28 398.28 398.28 398.28 0.0M
2021-06-10 397.03 397.03 397.03 397.03 0.0M
2021-06-09 397.33 397.33 397.33 397.33 0.0M
2021-06-08 397.36 397.36 397.36 397.36 0.0M
2021-06-05 397.00 397.00 397.00 397.00 0.0M
2021-06-04 395.11 395.11 395.11 395.11 0.0M
2021-06-03 395.67 395.67 395.67 395.67 0.0M
2021-06-02 395.02 395.02 395.02 395.02 0.0M
2021-05-29 395.20 395.20 395.20 395.20 0.0M
2021-05-28 394.85 394.85 394.85 394.85 0.0M
2021-05-27 393.92 393.92 393.92 393.92 0.0M
2021-05-26 393.28 393.28 393.28 393.28 0.0M
2021-05-25 393.70 393.70 393.70 393.70 0.0M
2021-05-22 391.09 391.09 391.09 391.09 0.0M
2021-05-21 390.80 390.80 390.80 390.80 0.0M
2021-05-20 387.09 387.09 387.09 387.09 0.0M
2021-05-19 388.82 388.82 388.82 388.82 0.0M
2021-05-18 390.12 390.12 390.12 390.12 0.0M
2021-05-15 390.21 390.21 390.21 390.21 0.0M
2021-05-14 386.14 386.14 386.14 386.14 0.0M
2021-05-13 381.87 381.87 381.87 381.87 0.0M
2021-05-12 387.64 387.64 387.64 387.64 0.0M
2021-05-11 389.48 389.48 389.48 389.48 0.0M
2021-05-08 390.86 390.86 390.86 390.86 0.0M
2021-05-07 389.46 389.46 389.46 389.46 0.0M
2021-05-06 387.95 387.95 387.95 387.95 0.0M
2021-05-05 387.47 387.47 387.47 387.47 0.0M
2021-05-04 388.71 388.71 388.71 388.71 0.0M
2021-05-01 387.85 387.85 387.85 387.85 0.0M
2021-04-30 388.87 388.87 388.87 388.87 0.0M
2021-04-29 387.97 387.97 387.97 387.97 0.0M
2021-04-28 388.02 388.02 388.02 388.02 0.0M
2021-04-27 387.60 387.60 387.60 387.60 0.0M
2021-04-24 387.28 387.28 387.28 387.28 0.0M
2021-04-23 384.80 384.80 384.80 384.80 0.0M
2021-04-22 386.67 386.67 386.67 386.67 0.0M
2021-04-21 384.53 384.53 384.53 384.53 0.0M
2021-04-20 385.90 385.90 385.90 385.90 0.0M
2021-04-17 387.06 387.06 387.06 387.06 0.0M
2021-04-16 386.22 386.22 386.22 386.22 0.0M
2021-04-15 385.03 385.03 385.03 385.03 0.0M
2021-04-14 385.49 385.49 385.49 385.49 0.0M
2021-04-13 385.24 385.24 385.24 385.24 0.0M
2021-04-10 384.88 384.88 384.88 384.88 0.0M
2021-04-09 384.44 384.44 384.44 384.44 0.0M
2021-04-08 384.01 384.01 384.01 384.01 0.0M
2021-04-07 383.56 383.56 383.56 383.56 0.0M
2021-04-06 383.64 383.64 383.64 383.64 0.0M
2021-04-02 381.71 381.71 381.71 381.71 0.0M
2021-04-01 379.41 379.41 379.41 379.41 0.0M
2021-03-31 377.36 377.36 377.36 377.36 0.0M
2021-03-30 378.22 378.22 378.22 378.22 0.0M
2021-03-27 378.18 378.18 378.18 378.18 0.0M
2021-03-26 374.31 374.31 374.31 374.31 0.0M
2021-03-25 372.70 372.70 372.70 372.70 0.0M
2021-03-24 373.60 373.60 373.60 373.60 0.0M
2021-03-23 376.05 376.05 376.05 376.05 0.0M
2021-03-20 373.83 373.83 373.83 373.83 0.0M
2021-03-19 373.48 373.48 373.48 373.48 0.0M
2021-03-18 376.93 376.93 376.93 376.93 0.0M
2021-03-17 376.16 376.16 376.16 376.16 0.0M
2021-03-16 375.88 375.88 375.88 375.88 0.0M
2021-03-13 374.21 374.21 374.21 374.21 0.0M
2021-03-12 373.16 373.16 373.16 373.16 0.0M
2021-03-11 370.55 370.55 370.55 370.55 0.0M
2021-03-10 368.49 368.49 368.49 368.49 0.0M
2021-03-09 364.29 364.29 364.29 364.29 0.0M
2021-03-06 365.63 365.63 365.63 365.63 0.0M
2021-03-05 358.30 358.30 358.30 358.30 0.0M
2021-03-04 363.72 363.72 363.72 363.72 0.0M
2021-03-03 367.65 367.65 367.65 367.65 0.0M
2021-03-02 369.02 369.02 369.02 369.02 0.0M
2021-02-27 363.17 363.17 363.17 363.17 0.0M
2021-02-26 363.27 363.27 363.27 363.27 0.0M
2021-02-25 370.43 370.43 370.43 370.43 0.0M
2021-02-24 367.51 367.51 367.51 367.51 0.0M
2021-02-23 366.95 366.95 366.95 366.95 0.0M
2021-02-20 368.82 368.82 368.82 368.82 0.0M
2021-02-19 369.06 369.06 369.06 369.06 0.0M
2021-02-18 369.44 369.44 369.44 369.44 0.0M
2021-02-17 369.27 369.27 369.27 369.27 0.0M
2021-02-13 368.68 368.68 368.68 368.68 0.0M
2021-02-12 367.83 367.83 367.83 367.83 0.0M
2021-02-11 367.26 367.26 367.26 367.26 0.0M
2021-02-10 367.38 367.38 367.38 367.38 0.0M
2021-02-09 367.27 367.27 367.27 367.27 0.0M
2021-02-06 366.39 366.39 366.39 366.39 0.0M
2021-02-05 365.27 365.27 365.27 365.27 0.0M
2021-02-04 363.31 363.31 363.31 363.31 0.0M
2021-02-03 362.45 362.45 362.45 362.45 0.0M
2021-02-02 359.03 359.03 359.03 359.03 0.0M
2021-01-30 354.82 354.82 354.82 354.82 0.0M
2021-01-29 359.00 359.00 359.00 359.00 0.0M
2021-01-28 355.59 355.59 355.59 355.59 0.0M
2021-01-27 362.31 362.31 362.31 362.31 0.0M
2021-01-26 362.56 362.56 362.56 362.56 0.0M
2021-01-23 361.96 361.96 361.96 361.96 0.0M
2021-01-22 362.49 362.49 362.49 362.49 0.0M
2021-01-21 362.23 362.23 362.23 362.23 0.0M
2021-01-20 359.41 359.41 359.41 359.41 0.0M
2021-01-16 357.05 357.05 357.05 357.05 0.0M
2021-01-15 358.17 358.17 358.17 358.17 0.0M
2021-01-14 359.17 359.17 359.17 359.17 0.0M
2021-01-13 358.46 358.46 358.46 358.46 0.0M
2021-01-12 357.52 357.52 357.52 357.52 0.0M
2021-01-09 357.90 357.90 357.90 357.90 0.0M
2021-01-08 357.37 357.37 357.37 357.37 0.0M
2021-01-07 354.54 354.54 354.54 354.54 0.0M
2021-01-06 353.43 353.43 353.43 353.43 0.0M
2021-01-05 351.57 351.57 351.57 351.57 0.0M
2021-01-01 354.40 354.40 354.40 354.40 0.0M