S&P 500 Managed Volatility BuyWrite (BXMVM)

BXMVM
🏛️ 美国 →
1,487.68
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 1,231.38 1,232.66 1,230.30 1,230.32 0.0M
2021-12-30 1,230.73 1,231.98 1,229.62 1,231.15 0.0M
2021-12-29 1,230.04 1,230.58 1,229.08 1,229.59 0.0M
2021-12-28 1,226.27 1,229.96 1,226.27 1,229.68 0.0M
2021-12-24 1,221.97 1,225.66 1,221.84 1,224.39 0.0M
2021-12-23 1,213.70 1,220.85 1,213.19 1,220.64 0.0M
2021-12-22 1,206.95 1,213.01 1,203.06 1,212.56 0.0M
2021-12-21 1,196.68 1,200.65 1,191.34 1,199.68 0.0M
2021-12-18 1,211.19 1,212.81 1,206.30 1,207.77 0.0M
2021-12-17 1,225.39 1,225.83 1,213.05 1,217.26 0.0M
2021-12-16 1,208.60 1,223.10 1,202.14 1,222.94 0.0M
2021-12-15 1,207.36 1,212.28 1,200.74 1,207.34 0.0M
2021-12-14 1,219.36 1,219.45 1,213.59 1,213.59 0.0M
2021-12-11 1,217.13 1,219.81 1,212.55 1,219.68 0.0M
2021-12-10 1,213.99 1,216.09 1,211.11 1,211.17 0.0M
2021-12-09 1,213.27 1,216.80 1,211.28 1,216.31 0.0M
2021-12-08 1,206.07 1,213.01 1,206.07 1,212.23 0.0M
2021-12-07 1,188.74 1,198.36 1,181.89 1,193.95 0.0M
2021-12-04 1,193.79 1,195.93 1,169.90 1,180.99 0.0M
2021-12-03 1,176.13 1,192.43 1,173.84 1,188.42 0.0M
2021-12-02 1,197.91 1,204.07 1,172.92 1,173.41 0.0M
2021-12-01 1,197.28 1,201.58 1,184.44 1,185.79 0.0M
2021-11-30 1,201.87 1,206.13 1,197.13 1,203.40 0.0M
2021-11-27 1,196.88 1,199.23 1,187.83 1,189.27 0.0M
2021-11-25 1,203.78 1,210.05 1,202.54 1,210.00 0.0M
2021-11-24 1,205.97 1,208.80 1,201.40 1,207.62 0.0M
2021-11-23 1,211.78 1,214.15 1,205.60 1,205.69 0.0M
2021-11-20 1,207.84 1,209.31 1,207.77 1,208.30 0.0M
2021-11-19 1,210.34 1,210.83 1,209.66 1,209.85 0.0M
2021-11-18 1,210.77 1,210.79 1,209.58 1,209.69 0.0M
2021-11-17 1,209.42 1,210.59 1,209.33 1,209.50 0.0M
2021-11-16 1,209.46 1,210.48 1,209.42 1,209.68 0.0M
2021-11-13 1,209.30 1,210.17 1,208.61 1,209.45 0.0M
2021-11-12 1,209.16 1,209.67 1,208.68 1,209.07 0.0M
2021-11-11 1,208.23 1,209.36 1,206.85 1,207.98 0.0M
2021-11-10 1,209.51 1,209.51 1,207.93 1,208.51 0.0M
2021-11-09 1,208.97 1,209.25 1,207.55 1,208.92 0.0M
2021-11-06 1,208.29 1,209.00 1,207.52 1,208.32 0.0M
2021-11-05 1,208.16 1,208.52 1,207.38 1,207.82 0.0M
2021-11-04 1,205.76 1,207.61 1,203.65 1,207.37 0.0M
2021-11-03 1,204.94 1,206.23 1,204.94 1,205.54 0.0M
2021-11-02 1,204.97 1,205.13 1,203.07 1,204.66 0.0M
2021-10-30 1,201.09 1,204.09 1,201.07 1,203.80 0.0M
2021-10-29 1,201.68 1,203.30 1,201.09 1,203.22 0.0M
2021-10-28 1,202.31 1,202.64 1,198.63 1,199.29 0.0M
2021-10-27 1,202.85 1,203.41 1,200.48 1,201.71 0.0M
2021-10-26 1,200.57 1,202.00 1,198.75 1,201.27 0.0M
2021-10-23 1,199.39 1,200.70 1,196.76 1,199.43 0.0M
2021-10-22 1,197.94 1,200.01 1,197.49 1,199.99 0.0M
2021-10-21 1,197.98 1,198.69 1,197.10 1,198.33 0.0M
2021-10-20 1,194.92 1,196.89 1,194.13 1,196.73 0.0M
2021-10-19 1,188.27 1,193.15 1,187.38 1,193.07 0.0M
2021-10-16 1,190.50 1,191.38 1,190.09 1,190.59 0.0M
2021-10-15 1,179.07 1,187.08 1,177.70 1,186.94 0.0M
2021-10-14 1,166.93 1,170.25 1,159.22 1,168.08 0.0M
2021-10-13 1,168.63 1,170.19 1,162.24 1,164.39 0.0M
2021-10-12 1,172.32 1,178.80 1,166.66 1,166.77 0.0M
2021-10-09 1,175.71 1,176.44 1,171.88 1,173.06 0.0M
2021-10-08 1,172.74 1,177.83 1,172.39 1,173.28 0.0M
2021-10-07 1,151.67 1,165.32 1,147.10 1,164.88 0.0M
2021-10-06 1,153.85 1,165.83 1,152.08 1,160.74 0.0M
2021-10-05 1,159.54 1,162.00 1,143.70 1,149.22 0.0M
2021-10-02 1,155.58 1,165.18 1,145.92 1,161.82 0.0M
2021-10-01 1,165.03 1,165.89 1,149.86 1,150.13 0.0M
2021-09-30 1,162.22 1,165.56 1,159.33 1,160.79 0.0M
2021-09-29 1,170.77 1,170.83 1,156.86 1,158.28 0.0M
2021-09-28 1,175.28 1,177.02 1,173.67 1,175.28 0.0M
2021-09-25 1,171.69 1,176.93 1,171.69 1,175.93 0.0M
2021-09-24 1,169.55 1,175.62 1,169.39 1,174.19 0.0M
2021-09-23 1,160.04 1,167.96 1,158.83 1,165.01 0.0M
2021-09-22 1,159.41 1,162.81 1,153.78 1,155.91 0.0M
2021-09-21 1,154.97 1,160.02 1,144.08 1,155.51 0.0M
2021-09-18 1,168.42 1,169.54 1,167.43 1,168.67 0.0M
2021-09-17 1,174.88 1,175.50 1,173.22 1,175.12 0.0M
2021-09-16 1,171.89 1,174.93 1,170.63 1,174.43 0.0M
2021-09-15 1,173.40 1,173.46 1,169.28 1,170.34 0.0M
2021-09-14 1,172.87 1,172.93 1,168.43 1,171.16 0.0M
2021-09-11 1,174.04 1,174.21 1,167.63 1,167.74 0.0M
2021-09-10 1,172.93 1,173.60 1,170.88 1,171.24 0.0M
2021-09-09 1,171.79 1,172.46 1,170.10 1,172.30 0.0M
2021-09-08 1,172.47 1,172.75 1,171.29 1,171.94 0.0M
2021-09-04 1,171.45 1,172.52 1,170.87 1,172.13 0.0M
2021-09-03 1,172.30 1,172.32 1,170.75 1,171.71 0.0M
2021-09-02 1,170.79 1,172.02 1,170.52 1,171.04 0.0M
2021-09-01 1,170.57 1,171.07 1,169.96 1,170.28 0.0M
2021-08-31 1,170.24 1,171.18 1,169.87 1,170.85 0.0M
2021-08-28 1,165.54 1,169.34 1,165.54 1,169.14 0.0M
2021-08-27 1,166.83 1,167.13 1,163.60 1,164.03 0.0M
2021-08-26 1,166.27 1,167.61 1,166.06 1,166.86 0.0M
2021-08-25 1,166.09 1,166.45 1,165.28 1,165.77 0.0M
2021-08-24 1,162.73 1,165.65 1,162.71 1,165.03 0.0M
2021-08-21 1,158.68 1,159.92 1,157.80 1,159.57 0.0M
2021-08-20 1,148.57 1,151.79 1,148.57 1,151.28 0.0M
2021-08-19 1,151.13 1,151.96 1,149.00 1,149.08 0.0M
2021-08-18 1,150.71 1,151.51 1,149.14 1,150.93 0.0M
2021-08-17 1,151.00 1,151.76 1,150.21 1,151.65 0.0M
2021-08-14 1,151.47 1,151.51 1,150.90 1,151.24 0.0M
2021-08-13 1,150.57 1,150.98 1,149.63 1,150.98 0.0M
2021-08-12 1,149.85 1,150.35 1,149.36 1,150.14 0.0M
2021-08-11 1,149.16 1,149.47 1,148.31 1,148.84 0.0M
2021-08-10 1,148.62 1,148.92 1,147.44 1,148.54 0.0M
2021-08-07 1,147.48 1,148.20 1,146.84 1,148.19 0.0M
2021-08-06 1,145.00 1,146.33 1,144.97 1,146.32 0.0M
2021-08-05 1,143.81 1,144.93 1,143.22 1,143.90 0.0M
2021-08-04 1,142.00 1,144.92 1,138.62 1,144.84 0.0M
2021-08-03 1,143.18 1,143.86 1,139.87 1,140.26 0.0M
2021-07-31 1,139.86 1,142.44 1,139.79 1,140.41 0.0M
2021-07-30 1,142.40 1,143.38 1,142.23 1,142.71 0.0M
2021-07-29 1,140.44 1,141.92 1,138.26 1,140.27 0.0M
2021-07-28 1,139.22 1,140.01 1,135.21 1,139.10 0.0M
2021-07-27 1,140.03 1,141.63 1,139.52 1,141.53 0.0M
2021-07-24 1,138.42 1,140.75 1,137.61 1,140.43 0.0M
2021-07-23 1,135.06 1,136.05 1,133.23 1,135.39 0.0M
2021-07-22 1,130.78 1,134.13 1,130.54 1,134.05 0.0M
2021-07-21 1,118.31 1,130.01 1,116.78 1,127.94 0.0M
2021-07-20 1,118.23 1,119.49 1,110.64 1,116.13 0.0M
2021-07-17 1,131.13 1,131.42 1,127.31 1,128.21 0.0M
2021-07-16 1,138.21 1,138.72 1,137.30 1,138.39 0.0M
2021-07-15 1,138.37 1,138.52 1,137.38 1,137.38 0.0M
2021-07-14 1,138.19 1,138.27 1,137.26 1,137.26 0.0M
2021-07-13 1,137.82 1,138.26 1,137.60 1,137.71 0.0M
2021-07-10 1,136.89 1,137.90 1,136.75 1,137.90 0.0M
2021-07-09 1,134.27 1,136.20 1,133.51 1,134.82 0.0M
2021-07-08 1,136.94 1,137.18 1,135.68 1,136.61 0.0M
2021-07-07 1,137.12 1,137.12 1,134.91 1,136.43 0.0M
2021-07-03 1,136.00 1,136.58 1,135.90 1,136.55 0.0M
2021-07-02 1,135.34 1,135.43 1,134.78 1,135.23 0.0M
2021-07-01 1,133.47 1,134.77 1,133.45 1,134.76 0.0M
2021-06-30 1,134.65 1,134.79 1,133.60 1,133.86 0.0M
2021-06-29 1,133.66 1,133.91 1,132.72 1,133.87 0.0M
2021-06-26 1,132.66 1,133.07 1,132.08 1,132.82 0.0M
2021-06-25 1,131.66 1,131.99 1,131.26 1,131.48 0.0M
2021-06-24 1,130.10 1,130.54 1,129.14 1,129.25 0.0M
2021-06-23 1,126.39 1,129.98 1,125.83 1,129.40 0.0M
2021-06-22 1,120.69 1,126.36 1,118.88 1,126.09 0.0M
2021-06-19 1,119.39 1,120.42 1,116.64 1,116.88 0.0M
2021-06-18 1,119.77 1,120.66 1,118.10 1,120.02 0.0M
2021-06-17 1,119.90 1,119.94 1,116.71 1,118.41 0.0M
2021-06-16 1,119.81 1,119.82 1,118.73 1,119.14 0.0M
2021-06-15 1,119.44 1,119.64 1,118.60 1,119.31 0.0M
2021-06-12 1,118.68 1,119.30 1,118.13 1,119.28 0.0M
2021-06-11 1,117.01 1,118.23 1,116.06 1,118.04 0.0M
2021-06-10 1,116.45 1,116.62 1,114.72 1,114.72 0.0M
2021-06-09 1,116.36 1,116.62 1,113.78 1,115.77 0.0M
2021-06-08 1,115.62 1,116.00 1,114.26 1,115.89 0.0M
2021-06-05 1,113.41 1,115.30 1,113.25 1,115.09 0.0M
2021-06-04 1,108.99 1,111.78 1,106.67 1,110.34 0.0M
2021-06-03 1,111.34 1,112.65 1,110.36 1,111.75 0.0M
2021-06-02 1,113.12 1,113.19 1,109.03 1,110.14 0.0M
2021-05-29 1,110.42 1,111.50 1,109.79 1,109.79 0.0M
2021-05-28 1,109.21 1,110.04 1,108.46 1,109.19 0.0M
2021-05-27 1,105.98 1,107.63 1,104.70 1,107.35 0.0M
2021-05-26 1,107.10 1,107.66 1,104.23 1,104.98 0.0M
2021-05-25 1,102.80 1,107.24 1,102.80 1,105.93 0.0M
2021-05-22 1,099.96 1,101.09 1,098.55 1,098.68 0.0M
2021-05-21 1,090.49 1,100.74 1,090.49 1,098.29 0.0M
2021-05-20 1,075.83 1,087.04 1,072.75 1,086.94 0.0M
2021-05-19 1,096.21 1,096.69 1,089.00 1,089.07 0.0M
2021-05-18 1,094.53 1,095.72 1,090.68 1,095.09 0.0M
2021-05-15 1,090.03 1,096.49 1,089.68 1,095.47 0.0M
2021-05-14 1,076.37 1,086.47 1,076.37 1,082.70 0.0M
2021-05-13 1,083.68 1,085.39 1,068.63 1,070.21 0.0M
2021-05-12 1,085.01 1,089.58 1,079.96 1,088.24 0.0M
2021-05-11 1,098.62 1,099.07 1,093.30 1,093.30 0.0M
2021-05-08 1,094.51 1,098.59 1,094.45 1,098.44 0.0M
2021-05-07 1,089.71 1,094.33 1,085.80 1,094.33 0.0M
2021-05-06 1,091.49 1,092.20 1,087.63 1,089.30 0.0M
2021-05-05 1,089.09 1,089.54 1,081.09 1,087.92 0.0M
2021-05-04 1,092.49 1,093.08 1,091.05 1,091.69 0.0M
2021-05-01 1,089.58 1,091.55 1,087.77 1,088.69 0.0M
2021-04-30 1,093.03 1,093.20 1,087.57 1,092.41 0.0M
2021-04-29 1,090.34 1,091.20 1,088.80 1,088.84 0.0M
2021-04-28 1,089.40 1,089.86 1,087.24 1,089.02 0.0M
2021-04-27 1,088.60 1,089.32 1,087.76 1,088.49 0.0M
2021-04-24 1,080.90 1,088.70 1,080.90 1,087.07 0.0M
2021-04-23 1,085.40 1,086.72 1,076.88 1,079.50 0.0M
2021-04-22 1,078.30 1,085.71 1,077.60 1,085.45 0.0M
2021-04-21 1,081.72 1,082.45 1,075.51 1,079.19 0.0M
2021-04-20 1,085.75 1,086.18 1,080.76 1,083.14 0.0M
2021-04-17 1,086.77 1,086.77 1,086.77 1,086.77 0.0M
2021-04-16 1,089.09 1,089.61 1,088.67 1,089.44 0.0M
2021-04-15 1,089.05 1,089.40 1,088.37 1,088.37 0.0M
2021-04-14 1,088.90 1,089.58 1,088.48 1,088.63 0.0M
2021-04-13 1,089.17 1,089.25 1,088.44 1,088.77 0.0M
2021-04-10 1,088.39 1,089.16 1,088.01 1,089.16 0.0M
2021-04-09 1,088.67 1,088.81 1,087.86 1,088.01 0.0M
2021-04-08 1,087.69 1,088.35 1,087.26 1,087.92 0.0M
2021-04-07 1,087.32 1,087.68 1,086.87 1,087.22 0.0M
2021-04-06 1,086.47 1,087.89 1,086.22 1,087.89 0.0M
2021-04-02 1,083.85 1,085.18 1,083.36 1,085.13 0.0M
2021-04-01 1,080.57 1,082.41 1,079.89 1,079.89 0.0M
2021-03-31 1,078.43 1,079.78 1,075.95 1,078.91 0.0M
2021-03-30 1,078.77 1,079.78 1,075.72 1,078.48 0.0M
2021-03-27 1,074.41 1,079.75 1,070.17 1,079.54 0.0M
2021-03-26 1,064.97 1,073.32 1,061.12 1,071.76 0.0M
2021-03-25 1,073.40 1,075.59 1,067.76 1,067.78 0.0M
2021-03-24 1,074.14 1,076.26 1,068.77 1,070.77 0.0M
2021-03-23 1,070.97 1,076.00 1,070.17 1,075.03 0.0M
2021-03-20 1,069.91 1,069.91 1,069.91 1,069.91 0.0M
2021-03-19 1,070.72 1,072.65 1,065.93 1,067.19 0.0M
2021-03-18 1,068.22 1,072.22 1,067.04 1,071.58 0.0M
2021-03-17 1,070.67 1,071.56 1,068.87 1,069.74 0.0M
2021-03-16 1,067.11 1,070.21 1,064.62 1,070.21 0.0M
2021-03-13 1,061.87 1,066.35 1,061.11 1,066.13 0.0M
2021-03-12 1,062.10 1,065.54 1,061.08 1,064.00 0.0M
2021-03-11 1,058.05 1,059.77 1,053.82 1,057.04 0.0M
2021-03-10 1,049.51 1,056.54 1,047.76 1,051.12 0.0M
2021-03-09 1,045.53 1,051.75 1,038.93 1,039.21 0.0M
2021-03-06 1,034.69 1,045.81 1,016.57 1,043.63 0.0M
2021-03-05 1,038.46 1,043.40 1,014.30 1,026.02 0.0M
2021-03-04 1,047.40 1,048.89 1,037.27 1,037.34 0.0M
2021-03-03 1,053.89 1,054.06 1,047.30 1,047.34 0.0M
2021-03-02 1,046.98 1,054.01 1,045.93 1,052.92 0.0M
2021-02-27 1,039.91 1,044.19 1,027.78 1,033.06 0.0M
2021-02-26 1,052.55 1,054.56 1,031.81 1,035.16 0.0M
2021-02-25 1,045.30 1,055.16 1,042.85 1,054.88 0.0M
2021-02-24 1,040.60 1,049.83 1,031.25 1,047.28 0.0M
2021-02-23 1,046.24 1,050.78 1,045.08 1,045.60 0.0M
2021-02-20 1,050.29 1,050.29 1,050.29 1,050.29 0.0M
2021-02-19 1,053.95 1,054.34 1,053.04 1,053.73 0.0M
2021-02-18 1,052.51 1,054.16 1,052.51 1,053.43 0.0M
2021-02-17 1,053.70 1,054.04 1,053.11 1,053.92 0.0M
2021-02-13 1,052.26 1,053.39 1,052.18 1,053.11 0.0M
2021-02-12 1,052.05 1,052.88 1,050.52 1,052.25 0.0M
2021-02-11 1,051.97 1,052.48 1,048.83 1,051.34 0.0M
2021-02-10 1,051.24 1,051.94 1,050.99 1,051.17 0.0M
2021-02-09 1,051.01 1,052.02 1,050.41 1,052.02 0.0M
2021-02-06 1,049.04 1,050.36 1,048.13 1,049.63 0.0M
2021-02-05 1,046.39 1,048.73 1,046.09 1,048.72 0.0M
2021-02-04 1,043.87 1,045.39 1,041.65 1,043.60 0.0M
2021-02-03 1,039.43 1,043.13 1,039.40 1,041.76 0.0M
2021-02-02 1,030.81 1,035.15 1,024.95 1,033.97 0.0M
2021-01-30 1,027.53 1,031.66 1,016.17 1,022.46 0.0M
2021-01-29 1,029.69 1,037.97 1,029.69 1,031.95 0.0M
2021-01-28 1,033.94 1,036.47 1,020.48 1,023.75 0.0M
2021-01-27 1,042.62 1,042.90 1,040.48 1,040.69 0.0M
2021-01-26 1,041.42 1,041.81 1,033.59 1,041.15 0.0M
2021-01-23 1,038.93 1,041.03 1,038.36 1,040.23 0.0M
2021-01-22 1,040.95 1,041.29 1,039.21 1,040.29 0.0M
2021-01-21 1,036.86 1,040.53 1,036.76 1,039.83 0.0M
2021-01-20 1,034.67 1,034.84 1,031.69 1,034.50 0.0M
2021-01-16 1,028.82 1,028.82 1,028.82 1,028.82 0.0M
2021-01-15 1,031.21 1,031.60 1,030.01 1,030.01 0.0M
2021-01-14 1,030.63 1,031.52 1,030.03 1,030.62 0.0M
2021-01-13 1,029.75 1,030.40 1,027.97 1,030.13 0.0M
2021-01-12 1,028.06 1,029.60 1,027.34 1,028.73 0.0M
2021-01-09 1,029.23 1,029.92 1,026.88 1,029.01 0.0M
2021-01-08 1,026.14 1,028.53 1,026.14 1,027.87 0.0M
2021-01-07 1,019.58 1,026.44 1,018.25 1,021.10 0.0M
2021-01-06 1,014.41 1,020.56 1,014.34 1,019.49 0.0M
2021-01-05 1,022.93 1,023.10 1,007.28 1,014.46 0.0M
2021-01-01 1,018.73 1,021.41 1,017.97 1,021.34 0.0M