S&P 500 Half BuyWrite (BXMH)

BXMH
🏛️ 美国 →
2,842.10
最后更新: 2025-09-30
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 2,139.09 2,140.05 2,129.48 2,134.59 0.0M
2023-12-29 2,139.62 2,141.11 2,137.67 2,138.04 0.0M
2023-12-28 2,134.44 2,137.74 2,133.17 2,136.31 0.0M
2023-12-27 2,129.81 2,136.73 2,129.38 2,133.90 0.0M
2023-12-23 2,128.16 2,131.73 2,121.34 2,126.80 0.0M
2023-12-22 2,121.55 2,124.72 2,111.39 2,124.18 0.0M
2023-12-21 2,127.90 2,133.33 2,108.04 2,108.09 0.0M
2023-12-20 2,124.31 2,130.40 2,123.73 2,130.37 0.0M
2023-12-19 2,119.03 2,124.39 2,118.75 2,121.72 0.0M
2023-12-16 2,112.27 2,116.73 2,109.98 2,115.55 0.0M
2023-12-15 2,111.34 2,113.69 2,103.67 2,108.60 0.0M
2023-12-14 2,091.78 2,106.23 2,090.60 2,105.34 0.0M
2023-12-13 2,084.38 2,091.06 2,082.40 2,091.05 0.0M
2023-12-12 2,079.40 2,085.74 2,078.98 2,085.53 0.0M
2023-12-09 2,073.79 2,081.73 2,073.09 2,080.63 0.0M
2023-12-08 2,071.43 2,076.28 2,069.29 2,075.18 0.0M
2023-12-07 2,074.42 2,075.26 2,063.26 2,063.94 0.0M
2023-12-06 2,065.54 2,071.69 2,063.87 2,068.41 0.0M
2023-12-05 2,065.44 2,069.69 2,061.99 2,069.00 0.0M
2023-12-02 2,065.38 2,076.24 2,063.81 2,075.51 0.0M
2023-12-01 2,064.02 2,067.86 2,058.21 2,067.29 0.0M
2023-11-30 2,068.50 2,071.74 2,060.34 2,061.24 0.0M
2023-11-29 2,059.70 2,066.04 2,058.06 2,062.46 0.0M
2023-11-28 2,062.69 2,063.65 2,059.27 2,060.81 0.0M
2023-11-25 2,060.54 2,063.02 2,060.25 2,063.01 0.0M
2023-11-23 2,061.18 2,064.13 2,057.68 2,061.29 0.0M
2023-11-22 2,053.57 2,055.92 2,050.58 2,054.55 0.0M
2023-11-21 2,045.99 2,059.75 2,045.99 2,056.55 0.0M
2023-11-18 2,046.51 2,047.72 2,043.72 2,045.69 0.0M
2023-11-17 2,043.50 2,046.61 2,040.92 2,045.89 0.0M
2023-11-16 2,044.78 2,048.01 2,041.83 2,043.21 0.0M
2023-11-15 2,035.60 2,044.73 2,035.60 2,041.50 0.0M
2023-11-14 2,019.92 2,023.85 2,017.36 2,021.53 0.0M
2023-11-11 2,009.10 2,022.63 2,006.42 2,021.85 0.0M
2023-11-10 2,015.59 2,015.69 2,003.72 2,004.77 0.0M
2023-11-09 2,013.87 2,014.76 2,006.96 2,012.77 0.0M
2023-11-08 2,008.28 2,013.14 2,005.21 2,011.26 0.0M
2023-11-07 2,008.97 2,009.20 2,002.71 2,007.61 0.0M
2023-11-04 1,999.44 2,008.75 1,999.44 2,005.02 0.0M
2023-11-03 1,980.10 1,993.56 1,980.10 1,992.93 0.0M
2023-11-02 1,952.68 1,968.71 1,951.65 1,966.73 0.0M
2023-11-01 1,939.57 1,950.46 1,933.36 1,949.88 0.0M
2023-10-31 1,929.90 1,942.36 1,924.45 1,938.23 0.0M
2023-10-28 1,931.50 1,933.26 1,911.64 1,917.26 0.0M
2023-10-27 1,938.09 1,942.08 1,920.81 1,924.63 0.0M
2023-10-26 1,957.23 1,957.23 1,940.43 1,942.80 0.0M
2023-10-25 1,960.90 1,967.81 1,953.96 1,964.14 0.0M
2023-10-24 1,949.08 1,965.78 1,941.61 1,952.56 0.0M
2023-10-21 1,963.83 1,965.03 1,953.11 1,953.68 0.0M
2023-10-20 1,997.08 2,004.13 1,972.13 1,975.81 0.0M
2023-10-19 2,011.31 2,015.33 1,987.56 1,992.53 0.0M
2023-10-18 2,005.14 2,028.39 2,003.24 2,019.42 0.0M
2023-10-17 2,007.27 2,023.45 2,007.27 2,019.42 0.0M
2023-10-14 2,017.17 2,020.16 1,991.03 1,998.38 0.0M
2023-10-13 2,021.58 2,024.09 1,997.15 2,008.17 0.0M
2023-10-12 2,017.82 2,020.09 2,005.52 2,019.59 0.0M
2023-10-11 2,003.05 2,022.10 2,002.68 2,010.81 0.0M
2023-10-10 1,980.35 2,003.09 1,977.63 2,000.59 0.0M
2023-10-07 1,955.29 1,995.12 1,948.41 1,988.28 0.0M
2023-10-06 1,964.99 1,969.24 1,950.83 1,965.35 0.0M
2023-10-05 1,956.04 1,969.30 1,947.66 1,967.43 0.0M
2023-10-04 1,969.06 1,974.78 1,945.74 1,951.66 0.0M
2023-10-03 1,973.17 1,983.33 1,965.44 1,978.06 0.0M
2023-09-30 1,995.41 1,997.21 1,971.99 1,977.55 0.0M
2023-09-29 1,967.51 1,989.85 1,967.17 1,982.31 0.0M
2023-09-28 1,976.92 1,978.11 1,954.86 1,970.66 0.0M
2023-09-27 1,985.44 1,987.00 1,966.63 1,969.95 0.0M
2023-09-26 1,985.05 1,997.63 1,982.58 1,997.16 0.0M
2023-09-23 1,997.25 2,005.31 1,988.01 1,989.58 0.0M
2023-09-22 2,011.47 2,011.47 1,992.83 1,993.14 0.0M
2023-09-21 2,039.68 2,042.55 2,021.39 2,021.60 0.0M
2023-09-20 2,036.05 2,038.27 2,026.56 2,036.39 0.0M
2023-09-19 2,037.04 2,043.73 2,035.26 2,039.37 0.0M
2023-09-16 2,039.99 2,040.92 2,037.00 2,038.04 0.0M
2023-09-15 2,054.40 2,059.63 2,051.96 2,058.09 0.0M
2023-09-14 2,047.66 2,051.21 2,045.08 2,048.60 0.0M
2023-09-13 2,048.89 2,052.86 2,045.52 2,046.54 0.0M
2023-09-12 2,052.26 2,053.55 2,047.80 2,052.69 0.0M
2023-09-09 2,044.29 2,048.84 2,042.75 2,044.83 0.0M
2023-09-08 2,037.28 2,044.15 2,036.46 2,042.57 0.0M
2023-09-07 2,049.38 2,051.13 2,038.93 2,045.31 0.0M
2023-09-06 2,055.79 2,057.13 2,052.34 2,052.93 0.0M
2023-09-02 2,061.68 2,063.33 2,053.34 2,057.22 0.0M
2023-09-01 2,058.51 2,060.59 2,054.13 2,054.26 0.0M
2023-08-31 2,051.43 2,056.99 2,049.60 2,055.04 0.0M
2023-08-30 2,033.06 2,050.74 2,032.37 2,050.07 0.0M
2023-08-29 2,029.38 2,033.84 2,026.43 2,032.24 0.0M
2023-08-26 2,018.28 2,026.85 2,005.57 2,022.93 0.0M
2023-08-25 2,035.04 2,037.05 2,011.98 2,012.13 0.0M
2023-08-24 2,019.10 2,031.95 2,018.72 2,029.99 0.0M
2023-08-23 2,023.02 2,023.24 2,012.82 2,014.45 0.0M
2023-08-22 2,010.93 2,020.04 2,004.50 2,017.60 0.0M
2023-08-19 2,003.42 2,010.72 2,003.12 2,006.78 0.0M
2023-08-18 2,030.18 2,030.19 2,004.81 2,007.28 0.0M
2023-08-17 2,036.39 2,043.35 2,022.14 2,022.47 0.0M
2023-08-16 2,053.10 2,054.27 2,034.95 2,037.48 0.0M
2023-08-15 2,045.05 2,060.14 2,044.14 2,060.01 0.0M
2023-08-12 2,041.18 2,053.19 2,039.20 2,048.26 0.0M
2023-08-11 2,059.02 2,072.35 2,044.53 2,049.42 0.0M
2023-08-10 2,060.92 2,061.76 2,045.20 2,048.01 0.0M
2023-08-09 2,057.72 2,062.03 2,046.02 2,060.54 0.0M
2023-08-08 2,061.25 2,067.96 2,056.48 2,067.40 0.0M
2023-08-05 2,065.29 2,074.48 2,049.36 2,050.70 0.0M
2023-08-04 2,055.34 2,065.85 2,052.54 2,059.22 0.0M
2023-08-03 2,073.71 2,074.04 2,059.78 2,062.69 0.0M
2023-08-02 2,083.16 2,086.51 2,081.03 2,084.07 0.0M
2023-08-01 2,086.60 2,088.62 2,082.85 2,087.22 0.0M
2023-07-29 2,081.41 2,086.95 2,078.76 2,085.14 0.0M
2023-07-28 2,089.31 2,091.62 2,066.41 2,069.55 0.0M
2023-07-27 2,076.96 2,083.14 2,072.80 2,078.72 0.0M
2023-07-26 2,073.78 2,082.14 2,073.69 2,078.22 0.0M
2023-07-25 2,072.46 2,076.64 2,069.52 2,073.85 0.0M
2023-07-22 2,073.48 2,073.57 2,067.28 2,067.52 0.0M
2023-07-21 2,074.24 2,077.05 2,067.77 2,069.42 0.0M
2023-07-20 2,077.13 2,079.25 2,074.00 2,075.97 0.0M
2023-07-19 2,064.42 2,075.18 2,064.25 2,073.20 0.0M
2023-07-18 2,062.62 2,068.08 2,061.01 2,066.04 0.0M
2023-07-15 2,064.73 2,066.70 2,059.71 2,060.71 0.0M
2023-07-14 2,056.42 2,063.46 2,056.42 2,061.33 0.0M
2023-07-13 2,051.19 2,054.70 2,047.74 2,050.13 0.0M
2023-07-12 2,031.58 2,040.14 2,028.58 2,039.09 0.0M
2023-07-11 2,024.77 2,029.66 2,021.09 2,028.57 0.0M
2023-07-08 2,023.53 2,038.52 2,023.53 2,024.21 0.0M
2023-07-07 2,026.24 2,029.18 2,017.09 2,027.64 0.0M
2023-07-06 2,036.23 2,041.34 2,035.67 2,039.28 0.0M
2023-07-04 2,037.69 2,041.85 2,037.23 2,041.69 0.0M
2023-07-01 2,031.78 2,041.85 2,031.78 2,039.76 0.0M
2023-06-30 2,012.08 2,020.93 2,011.04 2,020.46 0.0M
2023-06-29 2,008.50 2,017.43 2,006.16 2,012.39 0.0M
2023-06-28 1,998.63 2,015.08 1,995.76 2,012.90 0.0M
2023-06-27 1,999.41 2,006.16 1,992.82 1,993.08 0.0M
2023-06-24 1,998.95 2,007.67 1,997.79 2,000.55 0.0M
2023-06-23 2,001.56 2,013.43 2,000.96 2,013.42 0.0M
2023-06-22 2,007.99 2,013.30 2,003.21 2,005.97 0.0M
2023-06-21 2,013.35 2,016.93 2,004.78 2,013.13 0.0M
2023-06-17 2,026.58 2,026.86 2,019.68 2,019.68 0.0M
2023-06-16 2,015.51 2,033.04 2,014.97 2,029.88 0.0M
2023-06-15 2,014.98 2,020.95 2,008.05 2,016.97 0.0M
2023-06-14 2,012.48 2,016.87 2,010.63 2,014.94 0.0M
2023-06-13 2,000.37 2,007.80 1,998.99 2,007.23 0.0M
2023-06-10 1,998.53 2,003.68 1,995.75 1,996.90 0.0M
2023-06-09 1,988.45 1,996.70 1,986.55 1,995.73 0.0M
2023-06-08 1,992.99 1,996.07 1,986.70 1,987.78 0.0M
2023-06-07 1,986.75 1,993.01 1,985.60 1,991.84 0.0M
2023-06-06 1,991.70 1,995.12 1,986.24 1,988.22 0.0M
2023-06-03 1,981.49 1,992.28 1,978.37 1,990.32 0.0M
2023-06-02 1,956.93 1,974.38 1,952.97 1,970.67 0.0M
2023-06-01 1,956.78 1,960.15 1,949.04 1,954.39 0.0M
2023-05-31 1,969.53 1,970.89 1,957.49 1,962.40 0.0M
2023-05-27 1,944.83 1,963.08 1,944.43 1,961.10 0.0M
2023-05-26 1,938.53 1,945.89 1,932.49 1,940.96 0.0M
2023-05-25 1,930.92 1,932.89 1,921.26 1,926.15 0.0M
2023-05-24 1,948.15 1,952.99 1,936.64 1,938.04 0.0M
2023-05-23 1,955.55 1,960.60 1,950.37 1,955.12 0.0M
2023-05-20 1,954.73 1,955.48 1,950.24 1,954.41 0.0M
2023-05-19 1,949.35 1,960.52 1,948.77 1,959.48 0.0M
2023-05-18 1,940.28 1,950.29 1,934.83 1,949.10 0.0M
2023-05-17 1,937.86 1,940.97 1,932.50 1,932.52 0.0M
2023-05-16 1,937.47 1,942.07 1,931.36 1,940.73 0.0M
2023-05-13 1,940.58 1,941.35 1,925.98 1,935.47 0.0M
2023-05-12 1,934.91 1,936.93 1,927.96 1,936.40 0.0M
2023-05-11 1,940.16 1,942.05 1,923.24 1,937.51 0.0M
2023-05-10 1,930.22 1,933.70 1,928.86 1,929.52 0.0M
2023-05-09 1,935.64 1,937.21 1,930.55 1,935.71 0.0M
2023-05-06 1,920.08 1,937.14 1,920.08 1,933.68 0.0M
2023-05-05 1,911.66 1,912.81 1,898.98 1,904.74 0.0M
2023-05-04 1,927.22 1,935.64 1,914.73 1,915.48 0.0M
2023-05-03 1,937.60 1,937.60 1,913.98 1,925.25 0.0M
2023-05-02 1,941.08 1,947.14 1,940.26 1,941.68 0.0M
2023-04-29 1,928.29 1,941.06 1,927.80 1,940.93 0.0M
2023-04-28 1,909.05 1,929.87 1,908.83 1,928.90 0.0M
2023-04-27 1,909.03 1,912.44 1,897.13 1,899.61 0.0M
2023-04-26 1,922.23 1,923.42 1,904.28 1,904.28 0.0M
2023-04-25 1,926.69 1,929.67 1,921.20 1,928.06 0.0M
2023-04-22 1,925.90 1,927.57 1,923.65 1,926.17 0.0M
2023-04-21 1,924.71 1,930.97 1,922.34 1,926.83 0.0M
2023-04-20 1,927.20 1,933.55 1,926.74 1,931.72 0.0M
2023-04-19 1,933.44 1,934.96 1,928.05 1,931.64 0.0M
2023-04-18 1,926.77 1,930.42 1,923.78 1,930.38 0.0M
2023-04-15 1,928.00 1,933.25 1,921.01 1,926.85 0.0M
2023-04-14 1,918.68 1,929.93 1,917.42 1,928.79 0.0M
2023-04-13 1,923.79 1,925.23 1,912.97 1,914.34 0.0M
2023-04-12 1,918.75 1,922.31 1,916.96 1,918.26 0.0M
2023-04-11 1,910.45 1,917.99 1,908.46 1,917.98 0.0M
2023-04-07 1,909.80 1,917.06 1,906.63 1,916.69 0.0M
2023-04-06 1,912.71 1,914.05 1,906.78 1,912.12 0.0M
2023-04-05 1,920.89 1,922.03 1,909.54 1,913.82 0.0M
2023-04-04 1,913.46 1,919.91 1,911.96 1,919.68 0.0M
2023-04-01 1,901.85 1,914.91 1,901.85 1,914.91 0.0M
2023-03-31 1,897.91 1,899.52 1,891.91 1,897.83 0.0M
2023-03-30 1,884.61 1,891.02 1,882.41 1,890.20 0.0M
2023-03-29 1,871.59 1,874.45 1,864.84 1,872.24 0.0M
2023-03-28 1,878.26 1,880.93 1,870.09 1,872.89 0.0M
2023-03-25 1,855.91 1,869.40 1,846.30 1,868.95 0.0M
2023-03-24 1,869.29 1,881.10 1,850.04 1,861.58 0.0M
2023-03-23 1,878.24 1,890.13 1,856.33 1,856.54 0.0M
2023-03-22 1,873.02 1,879.49 1,866.91 1,877.24 0.0M
2023-03-21 1,848.93 1,860.86 1,846.30 1,859.20 0.0M
2023-03-18 1,847.74 1,850.74 1,839.97 1,845.84 0.0M
2023-03-17 1,824.10 1,868.42 1,821.84 1,866.57 0.0M
2023-03-16 1,820.89 1,834.98 1,808.80 1,834.05 0.0M
2023-03-15 1,841.35 1,855.08 1,825.74 1,847.38 0.0M
2023-03-14 1,801.64 1,838.66 1,794.30 1,816.13 0.0M
2023-03-11 1,840.24 1,851.93 1,811.61 1,818.85 0.0M
2023-03-10 1,879.17 1,886.19 1,839.75 1,844.03 0.0M
2023-03-09 1,874.71 1,878.67 1,866.22 1,875.59 0.0M
2023-03-08 1,894.64 1,896.23 1,869.97 1,872.44 0.0M
2023-03-07 1,897.07 1,905.58 1,894.17 1,895.62 0.0M
2023-03-04 1,875.10 1,894.53 1,874.85 1,893.90 0.0M
2023-03-03 1,848.70 1,872.18 1,846.23 1,868.58 0.0M
2023-03-02 1,858.84 1,863.87 1,850.27 1,855.43 0.0M
2023-03-01 1,864.96 1,873.59 1,862.39 1,863.01 0.0M
2023-02-28 1,874.02 1,880.01 1,863.29 1,866.80 0.0M
2023-02-25 1,857.25 1,863.85 1,849.53 1,860.81 0.0M
2023-02-24 1,879.30 1,881.88 1,859.38 1,876.45 0.0M
2023-02-23 1,870.40 1,876.92 1,861.92 1,867.50 0.0M
2023-02-22 1,884.99 1,886.65 1,867.37 1,868.33 0.0M
2023-02-18 1,889.71 1,897.92 1,888.86 1,897.20 0.0M
2023-02-17 1,901.72 1,910.58 1,899.01 1,899.07 0.0M
2023-02-16 1,904.11 1,912.72 1,902.36 1,912.64 0.0M
2023-02-15 1,904.29 1,915.19 1,899.69 1,909.44 0.0M
2023-02-14 1,899.08 1,909.53 1,897.78 1,908.94 0.0M
2023-02-11 1,892.45 1,897.62 1,888.21 1,896.78 0.0M
2023-02-10 1,912.44 1,912.68 1,890.20 1,893.04 0.0M
2023-02-09 1,910.21 1,912.46 1,900.89 1,902.45 0.0M
2023-02-08 1,897.62 1,916.90 1,894.68 1,913.81 0.0M
2023-02-07 1,901.30 1,903.33 1,895.23 1,899.95 0.0M
2023-02-04 1,905.45 1,917.50 1,902.32 1,906.17 0.0M
2023-02-03 1,912.55 1,920.10 1,906.95 1,916.23 0.0M
2023-02-02 1,885.53 1,908.06 1,877.06 1,900.21 0.0M
2023-02-01 1,872.04 1,887.97 1,871.50 1,887.92 0.0M
2023-01-31 1,879.48 1,883.95 1,869.75 1,870.36 0.0M
2023-01-28 1,880.41 1,892.10 1,879.57 1,885.95 0.0M
2023-01-27 1,877.78 1,882.32 1,868.27 1,882.03 0.0M
2023-01-26 1,854.49 1,869.78 1,846.64 1,868.82 0.0M
2023-01-25 1,862.73 1,870.78 1,859.59 1,868.63 0.0M
2023-01-24 1,855.24 1,874.56 1,854.15 1,869.11 0.0M
2023-01-21 1,844.04 1,853.90 1,843.62 1,853.90 0.0M
2023-01-20 1,830.59 1,834.15 1,824.46 1,828.34 0.0M
2023-01-19 1,852.97 1,855.20 1,834.51 1,834.92 0.0M
2023-01-18 1,851.99 1,855.31 1,848.10 1,849.58 0.0M
2023-01-14 1,838.96 1,852.21 1,838.13 1,851.31 0.0M
2023-01-13 1,845.42 1,850.10 1,833.95 1,846.76 0.0M
2023-01-12 1,831.52 1,840.42 1,828.65 1,840.42 0.0M
2023-01-11 1,815.98 1,825.97 1,812.03 1,825.81 0.0M
2023-01-10 1,824.12 1,834.13 1,815.90 1,816.52 0.0M
2023-01-07 1,795.19 1,819.91 1,786.55 1,816.82 0.0M
2023-01-06 1,793.78 1,793.78 1,782.66 1,785.29 0.0M
2023-01-05 1,795.45 1,806.67 1,787.00 1,800.72 0.0M
2023-01-04 1,799.90 1,807.45 1,777.71 1,789.37 0.0M