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
2022-12-31 370.56 372.02 368.45 372.02 0.0M
2022-12-30 369.34 373.65 369.16 372.80 0.0M
2022-12-29 371.01 372.75 366.80 367.04 0.0M
2022-12-28 372.25 372.59 369.56 371.11 0.0M
2022-12-24 369.72 372.38 367.91 372.23 0.0M
2022-12-23 372.50 372.50 364.92 370.35 0.0M
2022-12-22 372.71 376.09 372.18 375.01 0.0M
2022-12-21 368.90 371.58 367.89 370.17 0.0M
2022-12-20 372.21 372.80 368.17 369.72 0.0M
2022-12-17 371.78 373.58 370.25 372.35 0.0M
2022-12-16 377.26 377.91 374.40 376.25 0.0M
2022-12-15 387.29 387.98 381.77 384.72 0.0M
2022-12-14 388.06 388.12 383.32 385.60 0.0M
2022-12-13 379.27 382.20 378.96 382.20 0.0M
2022-12-10 379.61 381.59 378.22 378.30 0.0M
2022-12-09 379.39 381.25 378.16 380.42 0.0M
2022-12-08 377.85 379.71 376.93 377.87 0.0M
2022-12-07 382.79 383.09 376.58 378.46 0.0M
2022-12-06 385.46 385.92 381.63 382.82 0.0M
2022-12-03 384.34 387.30 384.19 386.93 0.0M
2022-12-02 386.81 387.52 384.94 386.63 0.0M
2022-12-01 379.25 386.47 377.41 386.47 0.0M
2022-11-30 379.36 380.25 377.37 378.92 0.0M
2022-11-29 381.85 382.56 378.67 379.41 0.0M
2022-11-26 383.07 383.76 382.76 383.55 0.0M
2022-11-24 381.21 383.43 381.01 383.15 0.0M
2022-11-23 378.86 381.37 377.96 381.21 0.0M
2022-11-22 377.49 378.00 376.04 377.45 0.0M
2022-11-19 377.08 378.31 375.62 377.92 0.0M
2022-11-18 374.79 376.64 373.92 376.36 0.0M
2022-11-17 376.79 377.34 376.18 376.45 0.0M
2022-11-16 378.15 378.24 375.18 377.25 0.0M
2022-11-15 377.17 377.78 376.43 376.46 0.0M
2022-11-12 375.54 376.83 375.20 376.71 0.0M
2022-11-11 372.87 375.20 371.51 375.11 0.0M
2022-11-10 366.73 367.78 362.60 362.94 0.0M
2022-11-09 367.48 370.06 365.24 368.13 0.0M
2022-11-08 365.20 367.27 363.49 366.90 0.0M
2022-11-05 364.24 365.57 359.04 363.90 0.0M
2022-11-04 359.21 361.86 357.57 359.63 0.0M
2022-11-03 367.09 369.52 362.22 362.22 0.0M
2022-11-02 369.95 370.02 366.85 367.61 0.0M
2022-11-01 367.87 368.96 367.37 368.23 0.0M
2022-10-29 364.08 369.08 364.08 368.82 0.0M
2022-10-28 365.81 366.38 363.50 363.85 0.0M
2022-10-27 364.13 367.21 364.09 364.80 0.0M
2022-10-26 362.34 365.85 362.28 365.70 0.0M
2022-10-25 359.92 362.41 358.19 361.91 0.0M
2022-10-22 354.73 359.21 354.73 358.91 0.0M
2022-10-21 358.54 358.62 352.84 353.59 0.0M
2022-10-20 357.83 357.83 353.17 355.73 0.0M
2022-10-19 358.60 358.81 354.67 357.75 0.0M
2022-10-18 353.57 354.64 351.74 353.70 0.0M
2022-10-15 355.13 356.70 344.25 344.92 0.0M
2022-10-14 336.70 354.14 335.80 352.76 0.0M
2022-10-13 344.59 346.85 343.75 343.77 0.0M
2022-10-12 345.37 349.92 342.98 344.95 0.0M
2022-10-11 350.91 351.00 344.91 347.13 0.0M
2022-10-08 355.40 355.40 347.90 349.76 0.0M
2022-10-07 361.75 364.21 358.96 359.45 0.0M
2022-10-06 359.81 365.08 357.42 363.04 0.0M
2022-10-05 358.76 363.53 358.75 363.48 0.0M
2022-10-04 348.19 355.05 346.41 353.12 0.0M
2022-10-01 349.23 352.43 344.31 344.44 0.0M
2022-09-30 353.36 353.36 346.55 349.58 0.0M
2022-09-29 350.67 358.25 349.36 356.60 0.0M
2022-09-28 353.98 356.46 347.63 350.04 0.0M
2022-09-27 353.10 356.22 349.63 350.81 0.0M
2022-09-24 356.13 356.28 349.70 354.25 0.0M
2022-09-23 362.45 362.58 358.92 359.70 0.0M
2022-09-22 369.60 371.88 362.23 362.23 0.0M
2022-09-21 368.48 369.19 365.27 367.74 0.0M
2022-09-20 366.34 371.13 366.33 371.13 0.0M
2022-09-17 367.43 369.10 365.78 368.60 0.0M
2022-09-16 373.15 374.17 369.58 370.70 0.0M
2022-09-15 372.19 375.30 371.20 374.11 0.0M
2022-09-14 378.91 378.91 371.71 372.80 0.0M
2022-09-13 388.91 388.95 386.42 388.54 0.0M
2022-09-10 381.00 385.25 380.54 384.46 0.0M
2022-09-09 373.10 378.96 372.76 378.52 0.0M
2022-09-08 369.14 376.81 369.14 376.18 0.0M
2022-09-07 372.59 372.66 367.42 369.60 0.0M
2022-09-03 377.84 379.61 369.07 370.85 0.0M
2022-09-02 371.80 374.96 368.85 374.96 0.0M
2022-09-01 377.50 379.17 373.48 373.48 0.0M
2022-08-31 381.64 381.65 374.43 376.42 0.0M
2022-08-30 380.04 383.45 379.29 380.45 0.0M
2022-08-27 394.60 394.96 382.92 382.95 0.0M
2022-08-26 391.06 394.88 390.53 394.88 0.0M
2022-08-25 388.80 391.27 388.24 390.19 0.0M
2022-08-24 389.51 391.32 388.33 388.79 0.0M
2022-08-23 392.33 392.46 388.74 389.57 0.0M
2022-08-20 396.88 396.88 396.09 396.09 0.0M
2022-08-19 397.88 398.86 397.88 398.86 0.0M
2022-08-18 397.95 398.97 397.11 397.93 0.0M
2022-08-17 398.12 398.96 397.90 398.59 0.0M
2022-08-16 397.87 398.23 397.80 398.21 0.0M
2022-08-13 397.71 397.79 397.70 397.78 0.0M
2022-08-12 397.64 397.66 397.54 397.60 0.0M
2022-08-11 397.37 397.52 397.29 397.52 0.0M
2022-08-10 396.51 396.60 396.25 396.50 0.0M
2022-08-09 396.71 396.95 396.30 396.62 0.0M
2022-08-06 395.44 396.37 395.44 396.33 0.0M
2022-08-05 395.85 396.18 395.56 396.10 0.0M
2022-08-04 394.94 396.05 394.82 395.86 0.0M
2022-08-03 394.14 395.20 393.44 394.06 0.0M
2022-08-02 394.50 395.21 394.24 394.72 0.0M
2022-07-30 393.91 395.12 393.75 394.95 0.0M
2022-07-29 392.06 393.41 390.26 393.21 0.0M
2022-07-28 388.23 391.76 387.99 391.25 0.0M
2022-07-27 387.66 387.77 385.32 385.93 0.0M
2022-07-26 388.36 388.79 387.16 388.62 0.0M
2022-07-23 387.91 389.89 386.52 389.60 0.0M
2022-07-22 386.41 389.21 385.17 389.21 0.0M
2022-07-21 385.22 387.44 384.89 386.82 0.0M
2022-07-20 381.92 385.59 381.76 385.32 0.0M
2022-07-19 383.10 383.56 378.16 378.96 0.0M
2022-07-16 380.18 381.04 379.89 381.04 0.0M
2022-07-15 370.68 376.21 370.26 375.86 0.0M
2022-07-14 374.34 378.37 374.34 376.40 0.0M
2022-07-13 379.21 381.13 376.23 377.78 0.0M
2022-07-12 380.08 382.04 379.61 380.13 0.0M
2022-07-09 382.07 384.79 380.94 383.40 0.0M
2022-07-08 380.76 383.82 380.52 383.24 0.0M
2022-07-07 377.30 380.57 375.49 378.62 0.0M
2022-07-06 371.67 377.19 369.40 377.19 0.0M
2022-07-02 372.83 376.73 370.03 376.39 0.0M
2022-07-01 372.10 375.40 368.62 372.84 0.0M
2022-06-30 375.67 376.68 373.62 375.24 0.0M
2022-06-29 382.51 383.86 375.30 375.45 0.0M
2022-06-28 382.10 382.36 379.83 380.97 0.0M
2022-06-25 375.23 381.26 375.17 381.26 0.0M
2022-06-24 371.50 373.11 368.27 372.63 0.0M
2022-06-23 366.18 372.82 366.18 369.42 0.0M
2022-06-22 367.36 370.99 367.31 369.80 0.0M
2022-06-18 361.94 361.94 361.94 361.94 0.0M
2022-06-17 361.25 361.25 361.25 361.25 0.0M
2022-06-16 372.53 372.53 372.53 372.53 0.0M
2022-06-15 367.50 367.50 367.50 367.50 0.0M
2022-06-14 368.78 368.78 368.78 368.78 0.0M
2022-06-11 383.66 383.66 383.66 383.66 0.0M
2022-06-10 393.40 393.40 393.40 393.40 0.0M
2022-06-09 400.79 400.79 400.79 400.79 0.0M
2022-06-08 403.35 403.35 403.35 403.35 0.0M
2022-06-07 400.46 400.46 400.46 400.46 0.0M
2022-06-04 399.38 399.38 399.38 399.38 0.0M
2022-06-03 402.84 402.84 402.84 402.84 0.0M
2022-06-02 398.25 398.25 398.25 398.25 0.0M
2022-06-01 399.41 399.41 399.41 399.41 0.0M
2022-05-28 400.22 400.22 400.22 400.22 0.0M
2022-05-27 393.76 393.76 393.76 393.76 0.0M
2022-05-26 387.71 387.71 387.71 387.71 0.0M
2022-05-25 384.47 384.47 384.47 384.47 0.0M
2022-05-24 387.00 387.00 387.00 387.00 0.0M
2022-05-21 381.01 381.01 381.01 381.01 0.0M
2022-05-20 383.04 383.04 383.04 383.04 0.0M
2022-05-19 383.55 383.55 383.55 383.55 0.0M
2022-05-18 396.33 396.33 396.33 396.33 0.0M
2022-05-17 389.92 389.92 389.92 389.92 0.0M
2022-05-14 390.43 390.43 390.43 390.43 0.0M
2022-05-13 381.14 381.14 381.14 381.14 0.0M
2022-05-12 382.04 382.04 382.04 382.04 0.0M
2022-05-11 388.49 388.49 388.49 388.49 0.0M
2022-05-10 388.15 388.15 388.15 388.15 0.0M
2022-05-07 400.50 400.50 400.50 400.50 0.0M
2022-05-06 401.80 401.80 401.80 401.80 0.0M
2022-05-05 416.45 416.45 416.45 416.45 0.0M
2022-05-04 405.26 405.26 405.26 405.26 0.0M
2022-05-03 403.10 403.10 403.10 403.10 0.0M
2022-04-30 400.15 400.15 400.15 400.15 0.0M
2022-04-29 414.81 414.81 414.81 414.81 0.0M
2022-04-28 405.85 405.85 405.85 405.85 0.0M
2022-04-27 405.44 405.44 405.44 405.44 0.0M
2022-04-26 416.01 416.01 416.01 416.01 0.0M
2022-04-23 412.59 412.59 412.59 412.59 0.0M
2022-04-22 423.71 423.71 423.71 423.71 0.0M
2022-04-21 428.22 428.22 428.22 428.22 0.0M
2022-04-20 427.85 427.85 427.85 427.85 0.0M
2022-04-19 422.84 422.84 422.84 422.84 0.0M
2022-04-15 423.27 423.27 423.27 423.27 0.0M
2022-04-14 426.67 426.67 426.67 426.67 0.0M
2022-04-13 422.77 422.77 422.77 422.77 0.0M
2022-04-12 423.05 423.05 423.05 423.05 0.0M
2022-04-09 428.07 428.07 428.07 428.07 0.0M
2022-04-08 428.19 428.19 428.19 428.19 0.0M
2022-04-07 427.23 427.23 427.23 427.23 0.0M
2022-04-06 428.50 428.50 428.50 428.50 0.0M
2022-04-05 430.61 430.61 430.61 430.61 0.0M
2022-04-02 429.11 429.11 429.11 429.11 0.0M
2022-04-01 427.93 427.93 427.93 427.93 0.0M
2022-03-31 429.56 429.56 429.56 429.56 0.0M
2022-03-30 430.17 430.17 430.17 430.17 0.0M
2022-03-29 428.57 428.57 428.57 428.57 0.0M
2022-03-26 426.69 426.69 426.69 426.69 0.0M
2022-03-25 425.45 425.45 425.45 425.45 0.0M
2022-03-24 422.11 422.11 422.11 422.11 0.0M
2022-03-23 424.41 424.41 424.41 424.41 0.0M
2022-03-22 421.63 421.63 421.63 421.63 0.0M
2022-03-19 420.98 420.98 420.98 420.98 0.0M
2022-03-18 418.09 418.09 418.09 418.09 0.0M
2022-03-17 414.01 414.01 414.01 414.01 0.0M
2022-03-16 405.63 405.63 405.63 405.63 0.0M
2022-03-15 398.65 398.65 398.65 398.65 0.0M
2022-03-12 400.86 400.86 400.86 400.86 0.0M
2022-03-11 406.09 406.09 406.09 406.09 0.0M
2022-03-10 406.98 406.98 406.98 406.98 0.0M
2022-03-09 397.52 397.52 397.52 397.52 0.0M
2022-03-08 400.78 400.78 400.78 400.78 0.0M
2022-03-05 411.64 411.64 411.64 411.64 0.0M
2022-03-04 414.06 414.06 414.06 414.06 0.0M
2022-03-03 415.84 415.84 415.84 415.84 0.0M
2022-03-02 408.66 408.66 408.66 408.66 0.0M
2022-03-01 414.34 414.34 414.34 414.34 0.0M
2022-02-26 415.23 415.23 415.23 415.23 0.0M
2022-02-25 406.79 406.79 406.79 406.79 0.0M
2022-02-24 401.37 401.37 401.37 401.37 0.0M
2022-02-23 408.20 408.20 408.20 408.20 0.0M
2022-02-19 412.26 412.26 412.26 412.26 0.0M
2022-02-18 414.99 414.99 414.99 414.99 0.0M
2022-02-17 422.30 422.30 422.30 422.30 0.0M
2022-02-16 420.56 420.56 420.56 420.56 0.0M
2022-02-15 415.92 415.92 415.92 415.92 0.0M
2022-02-12 417.05 417.05 417.05 417.05 0.0M
2022-02-11 423.87 423.87 423.87 423.87 0.0M
2022-02-10 430.43 430.43 430.43 430.43 0.0M
2022-02-09 425.69 425.69 425.69 425.69 0.0M
2022-02-08 421.50 421.50 421.50 421.50 0.0M
2022-02-05 423.52 423.52 423.52 423.52 0.0M
2022-02-04 421.05 421.05 421.05 421.05 0.0M
2022-02-03 429.77 429.77 429.77 429.77 0.0M
2022-02-02 426.54 426.54 426.54 426.54 0.0M
2022-02-01 423.50 423.50 423.50 423.50 0.0M
2022-01-29 415.83 415.83 415.83 415.83 0.0M
2022-01-28 407.54 407.54 407.54 407.54 0.0M
2022-01-27 409.00 409.00 409.00 409.00 0.0M
2022-01-26 409.76 409.76 409.76 409.76 0.0M
2022-01-25 413.97 413.97 413.97 413.97 0.0M
2022-01-22 414.31 414.31 414.31 414.31 0.0M
2022-01-21 421.37 421.37 421.37 421.37 0.0M
2022-01-20 424.99 424.99 424.99 424.99 0.0M
2022-01-19 427.42 427.42 427.42 427.42 0.0M
2022-01-15 434.18 434.18 434.18 434.18 0.0M
2022-01-14 433.24 433.24 433.24 433.24 0.0M
2022-01-13 437.76 437.76 437.76 437.76 0.0M
2022-01-12 436.48 436.48 436.48 436.48 0.0M
2022-01-11 433.56 433.56 433.56 433.56 0.0M
2022-01-08 434.45 434.45 434.45 434.45 0.0M
2022-01-07 434.80 434.80 434.80 434.80 0.0M
2022-01-06 434.99 434.99 434.99 434.99 0.0M
2022-01-05 439.35 439.35 439.35 439.35 0.0M
2022-01-04 439.09 439.09 439.09 439.09 0.0M
2022-01-01 437.81 437.81 437.81 437.81 0.0M