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
2023-12-30 446.32 446.39 445.41 446.17 0.0M
2023-12-29 446.22 446.36 446.11 446.24 0.0M
2023-12-28 445.62 446.13 445.59 446.13 0.0M
2023-12-27 444.93 445.75 444.90 445.58 0.0M
2023-12-23 444.30 444.64 443.67 444.44 0.0M
2023-12-22 443.64 443.94 442.23 443.87 0.0M
2023-12-21 444.47 444.91 442.09 442.14 0.0M
2023-12-20 444.03 444.59 444.02 444.58 0.0M
2023-12-19 443.46 444.01 443.39 443.73 0.0M
2023-12-16 442.95 443.07 442.27 442.64 0.0M
2023-12-15 442.82 443.16 441.84 442.87 0.0M
2023-12-14 441.18 442.52 441.01 442.52 0.0M
2023-12-13 440.45 441.04 440.45 441.04 0.0M
2023-12-12 439.80 440.27 439.76 440.24 0.0M
2023-12-09 438.92 439.57 438.79 439.50 0.0M
2023-12-08 438.39 438.85 438.21 438.71 0.0M
2023-12-07 438.69 438.71 437.54 437.69 0.0M
2023-12-06 437.61 438.29 437.42 438.12 0.0M
2023-12-05 437.50 438.02 437.05 437.93 0.0M
2023-12-02 437.15 438.21 437.03 438.17 0.0M
2023-12-01 436.85 437.39 436.19 437.30 0.0M
2023-11-30 437.46 437.69 436.49 436.64 0.0M
2023-11-29 436.38 437.15 436.23 436.79 0.0M
2023-11-28 436.58 436.81 436.23 436.54 0.0M
2023-11-25 436.01 436.42 435.99 436.40 0.0M
2023-11-23 435.96 436.19 435.45 435.93 0.0M
2023-11-22 434.86 435.21 434.44 435.07 0.0M
2023-11-21 433.77 435.52 433.77 435.29 0.0M
2023-11-18 433.17 433.75 433.13 433.44 0.0M
2023-11-17 432.83 433.03 432.04 433.01 0.0M
2023-11-16 432.82 433.01 432.32 432.66 0.0M
2023-11-15 432.18 432.59 432.11 432.33 0.0M
2023-11-14 428.89 429.94 428.89 429.43 0.0M
2023-11-11 426.40 429.49 425.59 429.34 0.0M
2023-11-10 427.71 427.76 424.69 424.92 0.0M
2023-11-09 427.24 427.57 425.60 427.23 0.0M
2023-11-08 425.83 427.15 425.23 426.78 0.0M
2023-11-07 425.95 425.95 424.50 425.88 0.0M
2023-11-04 423.55 425.66 423.55 424.80 0.0M
2023-11-03 418.40 421.86 418.40 421.74 0.0M
2023-11-02 411.70 415.64 411.37 415.01 0.0M
2023-11-01 408.50 411.17 407.20 410.88 0.0M
2023-10-31 406.63 409.33 405.23 408.37 0.0M
2023-10-28 406.79 407.09 402.08 403.58 0.0M
2023-10-27 408.81 409.54 404.38 405.28 0.0M
2023-10-26 413.42 413.42 409.36 409.92 0.0M
2023-10-25 414.35 415.75 412.46 414.95 0.0M
2023-10-24 411.46 415.34 409.81 412.24 0.0M
2023-10-21 414.06 415.16 412.33 412.34 0.0M
2023-10-20 418.28 420.89 415.37 415.90 0.0M
2023-10-19 421.64 421.67 417.99 418.98 0.0M
2023-10-18 422.32 425.14 422.05 423.54 0.0M
2023-10-17 423.47 424.59 422.14 423.65 0.0M
2023-10-14 423.32 423.83 417.70 419.36 0.0M
2023-10-13 424.12 424.64 419.05 421.42 0.0M
2023-10-12 423.59 423.98 420.92 423.97 0.0M
2023-10-11 420.34 424.39 420.32 422.04 0.0M
2023-10-10 415.60 420.42 415.07 419.96 0.0M
2023-10-07 410.17 418.55 408.63 417.10 0.0M
2023-10-06 412.27 413.24 409.30 412.34 0.0M
2023-10-05 410.69 413.39 408.81 412.61 0.0M
2023-10-04 413.30 414.43 408.41 409.85 0.0M
2023-10-03 414.28 416.25 412.51 415.19 0.0M
2023-09-30 418.56 418.95 413.76 415.09 0.0M
2023-09-29 413.04 417.47 412.75 415.89 0.0M
2023-09-28 414.97 415.25 410.38 413.56 0.0M
2023-09-27 416.67 417.11 412.82 413.65 0.0M
2023-09-26 416.54 419.20 416.05 419.14 0.0M
2023-09-23 418.81 420.55 417.00 417.30 0.0M
2023-09-22 421.64 421.64 417.96 418.04 0.0M
2023-09-21 426.96 427.40 423.65 423.69 0.0M
2023-09-20 426.32 426.71 424.60 426.40 0.0M
2023-09-19 426.42 427.57 426.10 426.81 0.0M
2023-09-16 427.88 427.88 426.19 426.40 0.0M
2023-09-15 428.01 428.94 428.01 428.83 0.0M
2023-09-14 426.77 427.57 426.53 427.05 0.0M
2023-09-13 426.79 427.59 426.14 426.45 0.0M
2023-09-12 427.06 427.62 426.51 427.53 0.0M
2023-09-09 425.21 426.34 424.98 425.64 0.0M
2023-09-08 423.69 425.21 423.35 424.93 0.0M
2023-09-07 426.28 426.50 423.96 425.57 0.0M
2023-09-06 427.04 427.23 426.51 426.75 0.0M
2023-09-02 427.28 427.38 426.36 426.92 0.0M
2023-09-01 426.57 426.93 426.21 426.42 0.0M
2023-08-31 425.65 426.38 425.30 426.32 0.0M
2023-08-30 422.16 425.37 422.06 425.32 0.0M
2023-08-29 421.44 422.41 420.83 422.06 0.0M
2023-08-26 418.99 420.73 416.15 419.90 0.0M
2023-08-25 422.25 422.52 417.46 417.46 0.0M
2023-08-24 419.15 421.58 418.92 421.24 0.0M
2023-08-23 419.72 419.72 417.65 418.04 0.0M
2023-08-22 417.35 419.15 415.89 418.64 0.0M
2023-08-19 414.29 417.12 414.29 416.38 0.0M
2023-08-18 419.40 419.74 416.01 416.41 0.0M
2023-08-17 421.87 422.36 418.89 419.05 0.0M
2023-08-16 422.23 423.25 420.86 421.37 0.0M
2023-08-15 423.66 425.54 423.66 425.54 0.0M
2023-08-12 421.48 423.90 421.18 423.13 0.0M
2023-08-11 424.98 427.01 422.09 423.17 0.0M
2023-08-10 425.12 425.25 422.25 422.95 0.0M
2023-08-09 424.46 425.29 422.34 425.00 0.0M
2023-08-08 424.98 426.16 424.14 426.09 0.0M
2023-08-05 425.49 426.81 422.63 423.00 0.0M
2023-08-04 423.58 425.34 423.01 423.94 0.0M
2023-08-03 426.27 426.32 424.21 424.74 0.0M
2023-08-02 427.45 427.83 427.21 427.64 0.0M
2023-08-01 427.67 428.02 427.36 428.02 0.0M
2023-07-29 427.03 427.47 426.58 427.31 0.0M
2023-07-28 427.69 427.85 424.83 425.31 0.0M
2023-07-27 426.08 426.93 425.76 426.65 0.0M
2023-07-26 425.64 426.56 425.64 426.15 0.0M
2023-07-25 425.44 425.98 424.99 425.70 0.0M
2023-07-22 424.60 425.33 424.55 424.55 0.0M
2023-07-21 424.67 425.19 424.02 424.35 0.0M
2023-07-20 425.18 425.27 424.85 425.08 0.0M
2023-07-19 424.55 425.01 424.54 424.96 0.0M
2023-07-18 424.18 424.47 424.16 424.37 0.0M
2023-07-15 423.84 423.94 423.74 423.85 0.0M
2023-07-14 423.30 423.72 423.30 423.65 0.0M
2023-07-13 422.69 423.07 422.48 422.89 0.0M
2023-07-12 420.29 421.28 419.74 421.16 0.0M
2023-07-11 419.17 419.81 418.51 419.81 0.0M
2023-07-08 418.64 420.76 418.64 418.92 0.0M
2023-07-07 418.85 419.34 417.29 419.12 0.0M
2023-07-06 420.15 420.89 420.13 420.73 0.0M
2023-07-04 420.26 420.84 420.25 420.79 0.0M
2023-07-01 419.33 420.69 419.33 420.38 0.0M
2023-06-30 416.39 417.87 416.23 417.87 0.0M
2023-06-29 415.93 417.29 415.52 416.79 0.0M
2023-06-28 414.12 416.85 413.66 416.55 0.0M
2023-06-27 414.22 415.36 413.17 413.33 0.0M
2023-06-24 413.85 415.43 413.72 414.30 0.0M
2023-06-23 414.24 416.17 414.17 416.14 0.0M
2023-06-22 415.07 416.10 414.37 415.02 0.0M
2023-06-21 415.70 416.29 414.43 415.88 0.0M
2023-06-17 417.30 417.49 416.28 416.48 0.0M
2023-06-16 415.80 417.20 415.50 416.86 0.0M
2023-06-15 415.32 415.63 413.97 415.24 0.0M
2023-06-14 414.81 415.16 414.79 415.08 0.0M
2023-06-13 414.19 414.54 414.13 414.54 0.0M
2023-06-10 413.90 414.02 413.85 413.95 0.0M
2023-06-09 413.46 413.77 413.38 413.76 0.0M
2023-06-08 413.53 413.59 413.32 413.45 0.0M
2023-06-07 413.06 413.43 413.03 413.39 0.0M
2023-06-06 413.08 413.28 412.91 413.08 0.0M
2023-06-03 412.16 412.91 412.05 412.83 0.0M
2023-06-02 409.60 411.58 409.22 411.32 0.0M
2023-06-01 409.38 410.01 408.48 409.46 0.0M
2023-05-31 410.51 410.58 409.24 409.93 0.0M
2023-05-27 407.06 409.22 407.04 409.07 0.0M
2023-05-26 406.04 407.11 405.30 406.63 0.0M
2023-05-25 404.97 405.45 403.52 404.46 0.0M
2023-05-24 407.44 408.00 405.75 406.17 0.0M
2023-05-23 408.28 408.77 407.48 408.23 0.0M
2023-05-20 408.68 408.68 407.31 407.88 0.0M
2023-05-19 407.28 408.32 406.94 408.24 0.0M
2023-05-18 404.86 406.83 404.60 406.74 0.0M
2023-05-17 404.72 405.12 403.71 403.77 0.0M
2023-05-16 404.02 405.81 404.02 405.59 0.0M
2023-05-13 405.21 405.43 402.03 404.24 0.0M
2023-05-12 403.65 404.41 402.40 404.24 0.0M
2023-05-11 404.88 405.15 401.47 404.43 0.0M
2023-05-10 402.70 403.50 402.54 402.71 0.0M
2023-05-09 403.54 404.07 402.76 403.87 0.0M
2023-05-06 400.35 403.62 400.35 403.15 0.0M
2023-05-05 398.64 398.82 396.03 397.27 0.0M
2023-05-04 401.58 403.02 399.30 399.45 0.0M
2023-05-03 403.28 403.28 398.94 401.21 0.0M
2023-05-02 403.62 404.55 403.61 403.79 0.0M
2023-04-29 401.37 403.52 401.32 403.52 0.0M
2023-04-28 398.03 401.65 398.00 401.65 0.0M
2023-04-27 397.84 398.66 395.72 396.17 0.0M
2023-04-26 400.17 400.62 396.99 397.03 0.0M
2023-04-25 400.95 401.37 399.97 401.30 0.0M
2023-04-22 400.41 400.88 400.10 400.66 0.0M
2023-04-21 400.28 401.04 399.45 400.13 0.0M
2023-04-20 400.40 401.10 400.40 400.89 0.0M
2023-04-19 400.36 400.64 400.16 400.57 0.0M
2023-04-18 400.11 400.37 399.88 400.36 0.0M
2023-04-15 399.68 399.90 399.39 399.84 0.0M
2023-04-14 398.74 399.60 398.60 399.59 0.0M
2023-04-13 398.89 399.07 397.92 398.13 0.0M
2023-04-12 398.13 398.67 397.96 398.21 0.0M
2023-04-11 396.71 398.03 396.49 398.03 0.0M
2023-04-07 395.99 397.25 395.55 397.24 0.0M
2023-04-06 396.23 396.50 395.47 396.37 0.0M
2023-04-05 397.11 397.27 395.65 396.49 0.0M
2023-04-04 395.96 396.99 395.79 396.95 0.0M
2023-04-01 394.26 395.81 394.26 395.64 0.0M
2023-03-31 393.48 393.66 392.39 393.55 0.0M
2023-03-30 391.41 392.35 390.87 392.30 0.0M
2023-03-29 388.52 389.24 387.24 388.88 0.0M
2023-03-28 389.65 390.13 388.19 388.99 0.0M
2023-03-25 384.77 387.78 383.00 387.78 0.0M
2023-03-24 387.77 389.83 383.74 385.62 0.0M
2023-03-23 389.07 391.25 385.11 385.11 0.0M
2023-03-22 388.14 389.29 386.99 389.06 0.0M
2023-03-21 383.43 385.73 382.66 385.43 0.0M
2023-03-18 383.79 383.97 381.31 382.39 0.0M
2023-03-17 379.21 385.89 379.21 385.68 0.0M
2023-03-16 377.66 380.62 375.51 380.62 0.0M
2023-03-15 383.21 384.36 378.76 382.79 0.0M
2023-03-14 375.58 381.30 375.58 376.81 0.0M
2023-03-11 381.59 384.07 375.66 377.16 0.0M
2023-03-10 390.46 392.05 381.73 382.77 0.0M
2023-03-09 389.61 390.47 387.62 389.78 0.0M
2023-03-08 394.58 394.80 388.53 389.10 0.0M
2023-03-07 395.07 397.07 394.34 394.69 0.0M
2023-03-04 389.78 394.39 389.78 394.24 0.0M
2023-03-03 383.91 389.19 383.39 388.39 0.0M
2023-03-02 386.11 387.42 384.41 385.63 0.0M
2023-03-01 387.78 389.76 387.07 387.07 0.0M
2023-02-28 390.07 391.37 387.47 388.26 0.0M
2023-02-25 386.12 387.53 384.35 386.88 0.0M
2023-02-24 391.17 391.74 386.71 390.55 0.0M
2023-02-23 389.49 390.83 387.38 388.69 0.0M
2023-02-22 392.50 392.90 388.68 389.01 0.0M
2023-02-18 393.98 395.22 392.61 395.12 0.0M
2023-02-17 396.45 397.99 395.24 395.28 0.0M
2023-02-16 396.55 397.87 396.45 397.87 0.0M
2023-02-15 397.11 397.20 395.25 396.97 0.0M
2023-02-14 395.39 396.25 395.39 396.25 0.0M
2023-02-11 393.51 394.46 392.89 394.36 0.0M
2023-02-10 395.59 395.65 393.12 393.56 0.0M
2023-02-09 395.39 395.64 394.50 394.83 0.0M
2023-02-08 393.93 395.80 393.74 395.63 0.0M
2023-02-07 394.24 394.50 393.61 394.24 0.0M
2023-02-04 394.43 395.18 394.11 394.45 0.0M
2023-02-03 394.81 395.14 394.23 394.98 0.0M
2023-02-02 391.44 394.42 390.46 393.72 0.0M
2023-02-01 389.62 391.85 389.33 391.85 0.0M
2023-01-31 390.46 391.12 389.07 389.23 0.0M
2023-01-28 390.54 392.07 390.52 391.43 0.0M
2023-01-27 390.16 390.78 388.58 390.77 0.0M
2023-01-26 386.00 388.93 384.67 388.81 0.0M
2023-01-25 387.34 389.01 386.87 388.52 0.0M
2023-01-24 386.12 389.21 385.90 388.48 0.0M
2023-01-21 382.79 385.81 382.79 385.73 0.0M
2023-01-20 381.05 382.67 379.64 381.09 0.0M
2023-01-19 387.74 387.74 382.80 382.88 0.0M
2023-01-18 387.63 387.63 386.01 386.57 0.0M
2023-01-14 385.03 386.96 384.24 386.66 0.0M
2023-01-13 385.01 386.55 381.64 385.48 0.0M
2023-01-12 381.39 383.81 380.55 383.75 0.0M
2023-01-11 376.98 379.80 376.09 379.68 0.0M
2023-01-10 379.36 382.17 377.26 377.37 0.0M
2023-01-07 372.20 378.40 369.81 377.36 0.0M
2023-01-06 371.63 371.63 369.02 369.54 0.0M
2023-01-05 372.73 375.30 370.35 373.47 0.0M
2023-01-04 373.63 375.61 368.07 370.88 0.0M