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
2024-12-31 2,621.91 2,635.75 2,611.58 2,625.06 0.0M
2024-12-28 2,653.00 2,653.71 2,631.52 2,643.63 0.0M
2024-12-27 2,658.24 2,665.62 2,653.45 2,662.36 0.0M
2024-12-25 2,644.53 2,662.92 2,644.09 2,662.89 0.0M
2024-12-24 2,630.30 2,642.35 2,616.36 2,641.29 0.0M
2024-12-21 2,630.38 2,635.30 2,622.46 2,624.80 0.0M
2024-12-20 2,603.13 2,607.71 2,587.89 2,588.34 0.0M
2024-12-19 2,633.80 2,638.55 2,584.10 2,585.92 0.0M
2024-12-18 2,632.16 2,635.29 2,630.02 2,634.12 0.0M
2024-12-17 2,637.22 2,641.39 2,635.66 2,638.56 0.0M
2024-12-14 2,637.64 2,639.43 2,629.54 2,633.53 0.0M
2024-12-13 2,637.67 2,638.73 2,632.19 2,632.19 0.0M
2024-12-12 2,634.46 2,641.12 2,634.46 2,639.46 0.0M
2024-12-11 2,632.33 2,634.41 2,625.83 2,626.66 0.0M
2024-12-10 2,637.42 2,639.93 2,630.07 2,630.65 0.0M
2024-12-07 2,638.22 2,641.52 2,636.90 2,639.82 0.0M
2024-12-06 2,637.18 2,639.13 2,634.08 2,634.28 0.0M
2024-12-05 2,633.12 2,637.52 2,630.92 2,636.96 0.0M
2024-12-04 2,626.63 2,628.26 2,623.23 2,627.81 0.0M
2024-12-03 2,625.51 2,627.93 2,623.20 2,626.34 0.0M
2024-11-30 2,614.68 2,624.46 2,614.68 2,620.94 0.0M
2024-11-28 2,614.87 2,617.28 2,607.95 2,612.04 0.0M
2024-11-27 2,610.86 2,617.90 2,609.08 2,617.53 0.0M
2024-11-26 2,610.32 2,615.59 2,600.06 2,607.30 0.0M
2024-11-23 2,594.35 2,601.86 2,592.81 2,601.27 0.0M
2024-11-22 2,591.83 2,596.96 2,573.63 2,592.86 0.0M
2024-11-21 2,582.37 2,583.64 2,564.38 2,582.46 0.0M
2024-11-20 2,565.55 2,585.08 2,563.48 2,582.96 0.0M
2024-11-19 2,567.78 2,580.29 2,566.50 2,575.78 0.0M
2024-11-16 2,564.90 2,569.00 2,560.95 2,567.15 0.0M
2024-11-15 2,601.12 2,601.78 2,590.22 2,591.43 0.0M
2024-11-14 2,600.28 2,604.45 2,594.93 2,598.62 0.0M
2024-11-13 2,602.74 2,604.38 2,592.78 2,598.23 0.0M
2024-11-12 2,604.18 2,605.12 2,598.42 2,601.17 0.0M
2024-11-09 2,596.52 2,604.00 2,596.04 2,599.35 0.0M
2024-11-08 2,586.32 2,595.90 2,586.32 2,593.14 0.0M
2024-11-07 2,568.23 2,582.09 2,561.92 2,580.62 0.0M
2024-11-06 2,507.92 2,529.06 2,507.92 2,528.93 0.0M
2024-11-05 2,507.54 2,512.53 2,495.73 2,502.14 0.0M
2024-11-02 2,508.15 2,523.29 2,505.89 2,507.48 0.0M
2024-11-01 2,519.84 2,521.99 2,496.55 2,497.50 0.0M
2024-10-31 2,540.04 2,548.26 2,535.41 2,535.70 0.0M
2024-10-30 2,535.29 2,547.03 2,531.65 2,542.19 0.0M
2024-10-29 2,543.68 2,545.69 2,538.81 2,538.81 0.0M
2024-10-26 2,544.33 2,551.53 2,530.10 2,533.19 0.0M
2024-10-25 2,533.89 2,535.96 2,524.61 2,533.65 0.0M
2024-10-24 2,541.12 2,541.81 2,516.29 2,529.01 0.0M
2024-10-23 2,537.50 2,550.26 2,536.36 2,546.74 0.0M
2024-10-22 2,548.39 2,551.26 2,537.60 2,547.16 0.0M
2024-10-19 2,550.81 2,552.41 2,548.40 2,550.29 0.0M
2024-10-18 2,552.13 2,552.58 2,543.95 2,544.22 0.0M
2024-10-17 2,538.19 2,545.43 2,536.63 2,544.55 0.0M
2024-10-16 2,547.69 2,550.02 2,535.31 2,537.47 0.0M
2024-10-15 2,541.59 2,549.95 2,540.63 2,546.89 0.0M
2024-10-12 2,527.08 2,538.53 2,527.08 2,536.69 0.0M
2024-10-11 2,524.28 2,529.98 2,522.03 2,526.37 0.0M
2024-10-10 2,516.04 2,529.18 2,514.81 2,528.29 0.0M
2024-10-09 2,506.44 2,517.74 2,504.70 2,515.78 0.0M
2024-10-08 2,510.38 2,511.87 2,494.64 2,497.80 0.0M
2024-10-05 2,511.20 2,515.20 2,499.14 2,515.02 0.0M
2024-10-04 2,495.06 2,502.76 2,489.14 2,496.82 0.0M
2024-10-03 2,493.56 2,502.31 2,486.98 2,499.56 0.0M
2024-10-02 2,512.32 2,512.32 2,488.77 2,498.35 0.0M
2024-10-01 2,504.13 2,515.71 2,496.98 2,515.15 0.0M
2024-09-28 2,512.15 2,515.05 2,504.09 2,507.16 0.0M
2024-09-27 2,513.54 2,514.26 2,502.14 2,509.40 0.0M
2024-09-26 2,506.44 2,507.65 2,498.88 2,502.18 0.0M
2024-09-25 2,502.87 2,505.63 2,494.12 2,504.28 0.0M
2024-09-24 2,497.81 2,501.83 2,495.59 2,500.23 0.0M
2024-09-21 2,495.50 2,498.06 2,488.01 2,494.17 0.0M
2024-09-20 2,495.01 2,499.69 2,489.51 2,495.48 0.0M
2024-09-19 2,476.28 2,488.72 2,471.23 2,472.98 0.0M
2024-09-18 2,480.60 2,484.06 2,469.93 2,475.20 0.0M
2024-09-17 2,471.04 2,475.52 2,466.93 2,474.56 0.0M
2024-09-14 2,465.34 2,474.46 2,464.76 2,472.27 0.0M
2024-09-13 2,448.21 2,463.42 2,442.86 2,462.24 0.0M
2024-09-12 2,426.14 2,450.35 2,394.88 2,449.19 0.0M
2024-09-11 2,426.76 2,428.73 2,407.83 2,428.03 0.0M
2024-09-10 2,409.92 2,423.73 2,405.00 2,418.97 0.0M
2024-09-07 2,432.98 2,435.45 2,391.42 2,393.23 0.0M
2024-09-06 2,433.11 2,441.51 2,419.09 2,427.59 0.0M
2024-09-05 2,427.91 2,443.25 2,425.66 2,432.32 0.0M
2024-09-04 2,461.00 2,461.93 2,425.70 2,434.45 0.0M
2024-08-31 2,462.26 2,471.81 2,451.86 2,471.35 0.0M
2024-08-30 2,457.46 2,468.72 2,450.85 2,453.06 0.0M
2024-08-29 2,461.43 2,461.96 2,441.79 2,451.55 0.0M
2024-08-28 2,454.36 2,463.28 2,451.88 2,461.91 0.0M
2024-08-27 2,465.71 2,468.04 2,454.04 2,458.24 0.0M
2024-08-24 2,453.15 2,464.11 2,447.93 2,462.96 0.0M
2024-08-23 2,463.58 2,463.95 2,439.20 2,441.90 0.0M
2024-08-22 2,454.34 2,460.52 2,448.38 2,457.72 0.0M
2024-08-21 2,453.40 2,457.83 2,447.09 2,450.36 0.0M
2024-08-20 2,439.37 2,454.47 2,437.06 2,454.46 0.0M
2024-08-17 2,438.88 2,439.11 2,435.29 2,437.24 0.0M
2024-08-16 2,416.50 2,429.12 2,413.82 2,428.29 0.0M
2024-08-15 2,389.25 2,396.41 2,376.12 2,393.38 0.0M
2024-08-14 2,361.25 2,384.29 2,359.68 2,383.66 0.0M
2024-08-13 2,351.41 2,356.38 2,335.97 2,344.81 0.0M
2024-08-10 2,330.89 2,350.27 2,325.20 2,344.27 0.0M
2024-08-09 2,304.76 2,336.03 2,295.49 2,332.98 0.0M
2024-08-08 2,325.02 2,336.88 2,278.77 2,280.44 0.0M
2024-08-07 2,283.66 2,329.02 2,278.10 2,297.92 0.0M
2024-08-06 2,245.36 2,301.69 2,244.84 2,274.16 0.0M
2024-08-03 2,351.10 2,356.07 2,322.53 2,341.52 0.0M
2024-08-02 2,414.06 2,421.12 2,366.53 2,380.76 0.0M
2024-08-01 2,401.16 2,416.19 2,397.39 2,407.02 0.0M
2024-07-31 2,389.78 2,395.00 2,362.51 2,376.17 0.0M
2024-07-30 2,388.69 2,394.37 2,378.84 2,385.83 0.0M
2024-07-27 2,374.05 2,393.51 2,373.02 2,383.92 0.0M
2024-07-26 2,371.79 2,393.97 2,356.55 2,360.56 0.0M
2024-07-25 2,399.22 2,399.61 2,368.37 2,370.24 0.0M
2024-07-24 2,417.38 2,423.72 2,413.45 2,415.06 0.0M
2024-07-23 2,409.01 2,418.70 2,405.52 2,416.92 0.0M
2024-07-20 2,396.15 2,402.41 2,394.32 2,396.33 0.0M
2024-07-19 2,425.96 2,428.70 2,407.88 2,412.70 0.0M
2024-07-18 2,426.95 2,429.91 2,421.67 2,422.51 0.0M
2024-07-17 2,434.91 2,440.13 2,433.24 2,439.77 0.0M
2024-07-16 2,433.10 2,439.34 2,427.74 2,430.87 0.0M
2024-07-13 2,422.38 2,436.29 2,421.32 2,426.72 0.0M
2024-07-12 2,431.43 2,432.95 2,417.31 2,419.57 0.0M
2024-07-11 2,420.47 2,430.79 2,419.64 2,430.79 0.0M
2024-07-10 2,418.13 2,420.02 2,416.20 2,416.64 0.0M
2024-07-09 2,415.19 2,417.67 2,412.61 2,415.56 0.0M
2024-07-06 2,406.10 2,414.17 2,404.16 2,413.41 0.0M
2024-07-04 2,396.93 2,405.15 2,396.93 2,404.95 0.0M
2024-07-03 2,380.75 2,396.13 2,380.75 2,395.97 0.0M
2024-07-02 2,384.13 2,386.49 2,375.11 2,385.65 0.0M
2024-06-29 2,387.40 2,397.99 2,375.92 2,379.05 0.0M
2024-06-28 2,383.12 2,387.32 2,380.34 2,385.15 0.0M
2024-06-27 2,376.08 2,384.58 2,374.40 2,383.07 0.0M
2024-06-26 2,376.50 2,380.86 2,372.22 2,379.81 0.0M
2024-06-25 2,375.90 2,385.15 2,372.09 2,372.11 0.0M
2024-06-22 2,375.31 2,379.31 2,374.87 2,376.91 0.0M
2024-06-21 2,383.94 2,385.85 2,374.72 2,378.33 0.0M
2024-06-19 2,379.08 2,382.19 2,377.96 2,381.28 0.0M
2024-06-18 2,367.01 2,381.34 2,365.98 2,377.51 0.0M
2024-06-15 2,363.97 2,368.30 2,361.47 2,367.97 0.0M
2024-06-14 2,368.54 2,369.32 2,360.02 2,368.72 0.0M
2024-06-13 2,364.00 2,370.24 2,362.00 2,364.75 0.0M
2024-06-12 2,343.23 2,351.76 2,337.58 2,351.54 0.0M
2024-06-11 2,340.10 2,348.58 2,338.41 2,346.84 0.0M
2024-06-08 2,338.44 2,350.22 2,337.16 2,342.74 0.0M
2024-06-07 2,343.83 2,345.11 2,337.64 2,342.85 0.0M
2024-06-06 2,329.99 2,342.34 2,325.34 2,342.34 0.0M
2024-06-05 2,316.69 2,324.91 2,310.87 2,322.75 0.0M
2024-06-04 2,324.31 2,326.47 2,302.30 2,319.58 0.0M
2024-06-01 2,305.97 2,317.96 2,285.71 2,316.86 0.0M
2024-05-31 2,308.19 2,310.71 2,296.65 2,301.71 0.0M
2024-05-30 2,312.04 2,317.61 2,310.78 2,311.88 0.0M
2024-05-29 2,327.87 2,328.78 2,317.17 2,325.17 0.0M
2024-05-25 2,318.46 2,326.79 2,316.06 2,324.99 0.0M
2024-05-24 2,334.52 2,334.52 2,308.06 2,311.93 0.0M
2024-05-23 2,327.17 2,328.82 2,317.10 2,323.70 0.0M
2024-05-22 2,320.28 2,328.87 2,320.28 2,327.83 0.0M
2024-05-21 2,322.17 2,328.36 2,321.58 2,323.14 0.0M
2024-05-18 2,319.73 2,321.72 2,315.01 2,321.45 0.0M
2024-05-17 2,326.17 2,328.80 2,322.41 2,322.45 0.0M
2024-05-16 2,315.70 2,324.71 2,314.09 2,323.85 0.0M
2024-05-15 2,304.27 2,310.66 2,303.30 2,310.21 0.0M
2024-05-14 2,306.83 2,307.16 2,301.44 2,303.69 0.0M
2024-05-11 2,304.79 2,307.57 2,300.83 2,304.10 0.0M
2024-05-10 2,296.39 2,301.59 2,293.43 2,301.15 0.0M
2024-05-09 2,289.23 2,295.34 2,288.85 2,294.58 0.0M
2024-05-08 2,293.94 2,297.01 2,291.73 2,294.26 0.0M
2024-05-07 2,284.11 2,291.92 2,284.11 2,291.91 0.0M
2024-05-04 2,277.21 2,279.95 2,270.68 2,278.18 0.0M
2024-05-03 2,256.08 2,261.61 2,241.83 2,258.96 0.0M
2024-05-02 2,247.55 2,267.29 2,241.75 2,244.33 0.0M
2024-05-01 2,267.98 2,271.00 2,248.26 2,248.35 0.0M
2024-04-30 2,271.65 2,273.68 2,264.15 2,272.06 0.0M
2024-04-27 2,260.04 2,270.44 2,258.35 2,267.00 0.0M
2024-04-26 2,236.63 2,253.16 2,231.07 2,250.06 0.0M
2024-04-25 2,259.72 2,261.92 2,249.16 2,256.59 0.0M
2024-04-24 2,243.11 2,257.77 2,242.66 2,255.95 0.0M
2024-04-23 2,229.30 2,245.18 2,221.85 2,236.40 0.0M
2024-04-20 2,224.94 2,230.38 2,214.81 2,219.75 0.0M
2024-04-19 2,248.10 2,257.38 2,233.24 2,237.24 0.0M
2024-04-18 2,262.98 2,265.28 2,235.44 2,241.90 0.0M
2024-04-17 2,257.51 2,265.10 2,249.14 2,253.92 0.0M
2024-04-16 2,291.94 2,294.65 2,253.26 2,257.03 0.0M
2024-04-13 2,290.52 2,294.45 2,272.42 2,278.52 0.0M
2024-04-12 2,293.28 2,304.89 2,282.43 2,301.86 0.0M
2024-04-11 2,286.28 2,294.46 2,281.85 2,289.15 0.0M
2024-04-10 2,305.54 2,306.40 2,287.32 2,302.44 0.0M
2024-04-09 2,301.06 2,304.37 2,298.09 2,299.62 0.0M
2024-04-06 2,285.24 2,304.11 2,285.24 2,299.22 0.0M
2024-04-05 2,311.82 2,313.68 2,280.42 2,280.85 0.0M
2024-04-04 2,296.33 2,305.44 2,296.33 2,300.39 0.0M
2024-04-03 2,297.43 2,299.23 2,291.68 2,298.17 0.0M
2024-04-02 2,311.97 2,314.53 2,304.74 2,309.45 0.0M
2024-03-29 2,309.08 2,313.62 2,308.29 2,311.66 0.0M
2024-03-28 2,305.35 2,308.84 2,299.73 2,308.43 0.0M
2024-03-27 2,302.88 2,304.66 2,295.27 2,295.27 0.0M
2024-03-26 2,299.76 2,302.52 2,298.87 2,299.64 0.0M
2024-03-23 2,304.82 2,306.72 2,301.87 2,303.48 0.0M
2024-03-22 2,307.45 2,309.78 2,304.36 2,304.67 0.0M
2024-03-21 2,285.15 2,299.63 2,283.42 2,299.23 0.0M
2024-03-20 2,271.88 2,285.36 2,269.80 2,284.81 0.0M
2024-03-19 2,278.38 2,283.13 2,273.94 2,275.14 0.0M
2024-03-16 2,263.66 2,267.09 2,262.00 2,264.24 0.0M
2024-03-15 2,273.00 2,274.04 2,261.66 2,266.97 0.0M
2024-03-14 2,272.53 2,273.66 2,267.54 2,270.31 0.0M
2024-03-13 2,264.76 2,273.82 2,257.95 2,272.65 0.0M
2024-03-12 2,256.45 2,259.66 2,250.75 2,257.87 0.0M
2024-03-09 2,269.01 2,274.88 2,257.25 2,258.93 0.0M
2024-03-08 2,261.18 2,268.83 2,259.48 2,266.91 0.0M
2024-03-07 2,255.25 2,258.47 2,249.33 2,252.43 0.0M
2024-03-06 2,253.70 2,254.80 2,238.62 2,245.02 0.0M
2024-03-05 2,259.02 2,263.49 2,257.88 2,258.74 0.0M
2024-03-02 2,251.06 2,260.62 2,249.00 2,260.03 0.0M
2024-03-01 2,247.61 2,251.39 2,239.08 2,250.57 0.0M
2024-02-29 2,238.94 2,242.79 2,237.16 2,240.38 0.0M
2024-02-28 2,241.17 2,243.33 2,236.52 2,242.59 0.0M
2024-02-27 2,246.12 2,247.04 2,239.43 2,239.63 0.0M
2024-02-24 2,247.92 2,249.77 2,241.72 2,244.17 0.0M
2024-02-23 2,230.35 2,244.32 2,229.09 2,242.95 0.0M
2024-02-22 2,201.88 2,209.42 2,196.09 2,209.06 0.0M
2024-02-21 2,210.74 2,212.43 2,198.65 2,206.10 0.0M
2024-02-17 2,223.69 2,226.51 2,214.30 2,216.18 0.0M
2024-02-16 2,218.16 2,224.13 2,216.68 2,223.20 0.0M
2024-02-15 2,211.90 2,216.65 2,205.99 2,216.65 0.0M
2024-02-14 2,203.81 2,209.12 2,196.44 2,204.39 0.0M
2024-02-13 2,220.65 2,226.25 2,219.08 2,219.46 0.0M
2024-02-10 2,215.28 2,221.75 2,215.01 2,221.02 0.0M
2024-02-09 2,212.29 2,214.51 2,211.49 2,213.77 0.0M
2024-02-08 2,208.55 2,213.86 2,206.75 2,212.60 0.0M
2024-02-07 2,202.61 2,203.45 2,197.73 2,202.95 0.0M
2024-02-06 2,201.46 2,203.19 2,193.31 2,200.15 0.0M
2024-02-03 2,192.36 2,206.55 2,189.91 2,202.68 0.0M
2024-02-02 2,178.47 2,189.07 2,174.32 2,188.88 0.0M
2024-02-01 2,187.85 2,189.01 2,171.02 2,171.38 0.0M
2024-01-31 2,192.89 2,194.55 2,190.66 2,192.90 0.0M
2024-01-30 2,183.16 2,193.32 2,182.39 2,193.05 0.0M
2024-01-27 2,183.21 2,186.92 2,180.46 2,183.23 0.0M
2024-01-26 2,180.85 2,184.36 2,176.50 2,183.03 0.0M
2024-01-25 2,182.63 2,185.60 2,175.19 2,175.82 0.0M
2024-01-24 2,172.33 2,175.39 2,168.65 2,174.78 0.0M
2024-01-23 2,170.60 2,174.31 2,167.75 2,169.80 0.0M
2024-01-20 2,162.17 2,166.12 2,161.84 2,166.00 0.0M
2024-01-19 2,140.90 2,148.44 2,137.51 2,147.77 0.0M
2024-01-18 2,132.90 2,137.06 2,127.68 2,136.17 0.0M
2024-01-17 2,142.96 2,146.41 2,136.77 2,142.64 0.0M
2024-01-13 2,148.70 2,150.54 2,141.84 2,146.57 0.0M
2024-01-12 2,148.78 2,149.33 2,132.46 2,145.08 0.0M
2024-01-11 2,138.14 2,146.01 2,136.79 2,144.54 0.0M
2024-01-10 2,129.84 2,138.72 2,127.88 2,136.65 0.0M
2024-01-09 2,117.62 2,137.71 2,117.62 2,137.66 0.0M
2024-01-06 2,112.95 2,123.50 2,109.93 2,115.42 0.0M
2024-01-05 2,115.18 2,124.29 2,110.94 2,111.19 0.0M
2024-01-04 2,121.66 2,124.47 2,114.47 2,116.08 0.0M
2024-01-03 2,127.11 2,131.51 2,121.61 2,127.88 0.0M