S&P 500 Managed Volatility PutWrite (PUTVM)

PUTVM
🏛️ 美国 →
2,037.01
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
12:06 2,014.97 2,014.97 2,014.97 2,014.97 0.0K
12:07 2,015.04 2,015.14 2,015.04 2,015.05 0.0K
12:08 2,015.19 2,015.19 2,014.79 2,014.79 0.0K
12:09 2,014.79 2,014.79 2,014.47 2,014.47 0.0K
12:10 2,014.40 2,014.47 2,014.12 2,014.12 0.0K
12:11 2,014.08 2,014.08 2,013.75 2,013.95 0.0K
12:12 2,013.98 2,014.15 2,013.98 2,014.15 0.0K
12:13 2,014.05 2,014.05 2,013.90 2,013.90 0.0K
12:14 2,013.88 2,013.95 2,013.88 2,013.95 0.0K
12:15 2,013.91 2,013.91 2,013.71 2,013.71 0.0K
12:16 2,013.75 2,013.75 2,013.41 2,013.41 0.0K
12:17 2,013.48 2,013.48 2,013.23 2,013.23 0.0K
12:18 2,013.48 2,013.55 2,013.34 2,013.34 0.0K
12:19 2,013.21 2,013.21 2,012.66 2,012.66 0.0K
12:20 2,012.67 2,012.67 2,011.87 2,011.97 0.0K
12:21 2,011.97 2,012.44 2,011.95 2,012.44 0.0K
12:22 2,012.19 2,012.42 2,012.19 2,012.35 0.0K
12:23 2,012.37 2,012.72 2,012.37 2,012.52 0.0K
12:24 2,012.57 2,012.61 2,012.39 2,012.39 0.0K
12:25 2,012.54 2,012.94 2,012.49 2,012.94 0.0K
12:26 2,012.99 2,012.99 2,012.71 2,012.72 0.0K
12:27 2,012.77 2,012.87 2,012.74 2,012.87 0.0K
12:28 2,012.77 2,012.87 2,012.77 2,012.77 0.0K
12:29 2,012.69 2,012.77 2,012.59 2,012.77 0.0K
12:30 2,012.81 2,012.81 2,012.54 2,012.54 0.0K
12:31 2,012.57 2,012.57 2,012.37 2,012.37 0.0K
12:32 2,012.37 2,012.47 2,012.37 2,012.37 0.0K
12:33 2,012.24 2,012.30 2,012.19 2,012.19 0.0K
12:34 2,012.14 2,012.20 2,012.04 2,012.14 0.0K
12:35 2,012.00 2,012.10 2,012.00 2,012.09 0.0K
12:36 2,011.94 2,011.94 2,011.77 2,011.80 0.0K
12:37 2,011.72 2,011.72 2,010.73 2,010.73 0.0K
12:38 2,010.61 2,011.00 2,010.61 2,010.88 0.0K
12:39 2,010.78 2,010.96 2,010.73 2,010.96 0.0K
12:40 2,010.93 2,011.10 2,010.68 2,010.88 0.0K
12:41 2,010.83 2,010.84 2,010.78 2,010.78 0.0K
12:42 2,011.10 2,011.10 2,010.93 2,011.10 0.0K
12:43 2,011.15 2,011.42 2,011.15 2,011.42 0.0K
12:44 2,011.55 2,011.73 2,011.55 2,011.73 0.0K
12:45 2,011.58 2,011.58 2,010.88 2,010.88 0.0K
12:46 2,010.91 2,010.91 2,010.74 2,010.90 0.0K
12:47 2,010.96 2,011.06 2,010.96 2,011.06 0.0K
12:48 2,011.10 2,011.10 2,011.03 2,011.06 0.0K
12:49 2,011.01 2,011.01 2,010.69 2,010.69 0.0K
12:50 2,010.56 2,010.56 2,010.27 2,010.27 0.0K
12:51 2,010.36 2,010.36 2,009.96 2,009.96 0.0K
12:52 2,010.39 2,010.39 2,010.29 2,010.29 0.0K
12:53 2,010.12 2,010.12 2,009.92 2,010.07 0.0K
12:54 2,010.02 2,010.29 2,009.92 2,010.04 0.0K
12:55 2,009.86 2,010.09 2,009.86 2,009.87 0.0K
12:56 2,009.60 2,009.69 2,008.95 2,008.95 0.0K
12:57 2,008.93 2,008.93 2,008.63 2,008.83 0.0K
12:58 2,008.77 2,009.02 2,008.68 2,009.02 0.0K
12:59 2,008.92 2,009.00 2,008.70 2,008.70 0.0K
13:00 2,008.87 2,008.87 2,008.63 2,008.63 0.0K
13:01 2,008.56 2,008.56 2,008.26 2,008.46 0.0K
13:02 2,008.36 2,008.36 2,007.84 2,008.13 0.0K
13:03 2,007.93 2,007.93 2,007.42 2,007.42 0.0K
13:04 2,007.61 2,007.61 2,007.29 2,007.49 0.0K
13:05 2,007.46 2,007.52 2,007.34 2,007.52 0.0K
13:06 2,007.51 2,007.59 2,007.32 2,007.32 0.0K
13:07 2,007.22 2,007.29 2,006.85 2,006.85 0.0K
13:08 2,007.10 2,007.10 2,006.77 2,006.97 0.0K
13:09 2,007.00 2,007.00 2,006.35 2,006.35 0.0K
13:10 2,006.33 2,006.33 2,005.86 2,005.96 0.0K
13:11 2,005.88 2,006.05 2,005.70 2,005.70 0.0K
13:12 2,005.81 2,005.81 2,005.26 2,005.26 0.0K
13:13 2,005.19 2,005.29 2,005.13 2,005.24 0.0K
13:14 2,005.49 2,005.98 2,005.49 2,005.98 0.0K
13:15 2,006.32 2,007.09 2,006.32 2,007.09 0.0K
13:16 2,007.42 2,007.47 2,007.32 2,007.47 0.0K
13:17 2,007.49 2,007.56 2,007.46 2,007.46 0.0K
13:18 2,007.96 2,007.96 2,007.29 2,007.29 0.0K
13:19 2,007.22 2,007.22 2,006.65 2,006.74 0.0K
13:20 2,006.67 2,006.79 2,006.67 2,006.74 0.0K
13:21 2,006.53 2,006.57 2,006.13 2,006.37 0.0K
13:22 2,006.32 2,006.37 2,006.23 2,006.23 0.0K
13:23 2,006.37 2,006.89 2,006.37 2,006.89 0.0K
13:24 2,006.67 2,006.67 2,006.28 2,006.38 0.0K
13:25 2,006.55 2,007.05 2,006.50 2,007.05 0.0K
13:26 2,007.17 2,007.22 2,006.94 2,006.97 0.0K
13:27 2,006.92 2,006.92 2,006.37 2,006.37 0.0K
13:28 2,006.43 2,006.43 2,006.13 2,006.13 0.0K
13:29 2,006.25 2,006.25 2,005.34 2,005.34 0.0K
13:30 2,005.39 2,005.39 2,004.91 2,005.18 0.0K
13:31 2,005.09 2,005.09 2,004.67 2,004.67 0.0K
13:32 2,004.40 2,004.56 2,004.39 2,004.56 0.0K
13:33 2,004.52 2,004.97 2,004.52 2,004.97 0.0K
13:34 2,004.89 2,005.18 2,004.76 2,005.18 0.0K
13:35 2,005.06 2,005.56 2,005.06 2,005.56 0.0K
13:36 2,005.60 2,006.25 2,005.60 2,006.25 0.0K
13:37 2,006.30 2,006.99 2,006.27 2,006.99 0.0K
13:38 2,007.14 2,007.57 2,006.75 2,006.75 0.0K
13:39 2,006.87 2,006.87 2,005.93 2,005.93 0.0K
13:40 2,005.98 2,006.50 2,005.98 2,006.25 0.0K
13:41 2,005.95 2,006.00 2,005.41 2,005.41 0.0K
13:42 2,005.21 2,005.73 2,005.21 2,005.73 0.0K
13:43 2,005.68 2,005.68 2,005.29 2,005.29 0.0K
13:44 2,005.26 2,005.26 2,005.18 2,005.21 0.0K
13:45 2,004.76 2,004.81 2,004.74 2,004.79 0.0K
13:46 2,004.84 2,004.84 2,004.64 2,004.74 0.0K
13:47 2,004.67 2,005.06 2,004.67 2,004.99 0.0K
13:48 2,004.94 2,004.94 2,004.86 2,004.89 0.0K
13:49 2,004.91 2,004.92 2,004.69 2,004.92 0.0K
13:50 2,004.92 2,005.48 2,004.92 2,005.14 0.0K
13:51 2,005.09 2,005.26 2,005.09 2,005.11 0.0K
13:52 2,005.31 2,005.31 2,005.18 2,005.18 0.0K
13:53 2,005.08 2,005.51 2,005.08 2,005.31 0.0K
13:54 2,005.29 2,005.56 2,005.29 2,005.48 0.0K
13:55 2,005.58 2,005.58 2,005.28 2,005.46 0.0K
13:56 2,005.38 2,005.56 2,005.34 2,005.34 0.0K
13:57 2,005.39 2,005.39 2,004.92 2,005.08 0.0K
13:58 2,004.96 2,005.02 2,004.69 2,004.69 0.0K
13:59 2,004.62 2,004.79 2,004.57 2,004.79 0.0K
14:00 2,004.74 2,004.84 2,004.74 2,004.84 0.0K
14:01 2,004.81 2,004.81 2,003.83 2,003.83 0.0K
14:02 2,004.17 2,004.25 2,003.98 2,004.12 0.0K
14:03 2,003.97 2,004.14 2,003.68 2,003.68 0.0K
14:04 2,004.00 2,004.00 2,003.83 2,003.87 0.0K
14:05 2,003.87 2,004.00 2,003.82 2,003.93 0.0K
14:06 2,003.92 2,004.14 2,003.92 2,004.02 0.0K
14:07 2,004.09 2,004.25 2,004.05 2,004.25 0.0K
14:08 2,004.14 2,004.52 2,004.14 2,004.52 0.0K
14:09 2,004.39 2,004.77 2,004.39 2,004.52 0.0K
14:10 2,004.84 2,004.89 2,004.62 2,004.89 0.0K
14:11 2,004.94 2,004.94 2,004.35 2,004.37 0.0K
14:12 2,004.25 2,004.82 2,004.25 2,004.82 0.0K
14:13 2,004.96 2,005.24 2,004.96 2,004.97 0.0K
14:14 2,005.31 2,005.83 2,005.31 2,005.60 0.0K
14:15 2,005.61 2,005.61 2,005.21 2,005.21 0.0K
14:16 2,005.16 2,005.16 2,004.66 2,004.81 0.0K
14:17 2,004.50 2,004.84 2,004.50 2,004.64 0.0K
14:18 2,004.64 2,004.66 2,004.52 2,004.66 0.0K
14:19 2,004.62 2,004.62 2,004.14 2,004.30 0.0K
14:20 2,003.98 2,003.98 2,003.38 2,003.53 0.0K
14:21 2,003.08 2,003.08 2,002.61 2,002.84 0.0K
14:22 2,002.66 2,002.71 2,002.58 2,002.71 0.0K
14:23 2,002.64 2,002.71 2,002.39 2,002.39 0.0K
14:24 2,002.36 2,002.41 2,002.07 2,002.41 0.0K
14:25 2,002.46 2,002.46 2,001.97 2,001.97 0.0K
14:26 2,002.06 2,002.06 2,001.79 2,001.87 0.0K
14:27 2,001.35 2,002.16 2,001.35 2,002.16 0.0K
14:28 2,001.91 2,001.91 2,001.60 2,001.60 0.0K
14:29 2,001.69 2,001.69 2,000.40 2,000.40 0.0K
14:30 2,000.78 2,001.49 2,000.78 2,001.49 0.0K
14:31 2,001.85 2,001.85 2,001.44 2,001.44 0.0K
14:32 2,001.49 2,002.01 2,001.49 2,001.96 0.0K
14:33 2,001.89 2,002.48 2,001.89 2,002.24 0.0K
14:34 2,002.12 2,002.12 2,001.45 2,001.45 0.0K
14:35 2,001.49 2,001.67 2,001.22 2,001.22 0.0K
14:36 2,001.30 2,001.65 2,001.20 2,001.65 0.0K
14:37 2,001.20 2,001.20 2,000.73 2,001.05 0.0K
14:38 2,001.33 2,001.33 2,000.41 2,000.68 0.0K
14:39 2,000.61 2,000.93 2,000.51 2,000.93 0.0K
14:40 2,000.73 2,000.87 2,000.63 2,000.63 0.0K
14:41 2,000.61 2,000.61 2,000.23 2,000.23 0.0K
14:42 2,000.29 2,000.31 2,000.13 2,000.13 0.0K
14:43 2,000.33 2,000.83 2,000.33 2,000.83 0.0K
14:44 2,001.08 2,001.47 2,000.93 2,001.47 0.0K
14:45 2,001.44 2,001.44 2,001.10 2,001.10 0.0K
14:46 2,000.93 2,001.33 2,000.93 2,001.07 0.0K
14:47 2,001.07 2,001.20 2,000.83 2,000.83 0.0K
14:48 2,000.83 2,001.02 2,000.70 2,001.02 0.0K
14:49 2,001.22 2,001.47 2,001.13 2,001.13 0.0K
14:50 2,001.18 2,002.01 2,001.18 2,002.01 0.0K
14:51 2,002.11 2,002.32 2,002.11 2,002.32 0.0K
14:52 2,002.12 2,002.54 2,002.12 2,002.54 0.0K
14:53 2,002.63 2,002.64 2,002.14 2,002.14 0.0K
14:54 2,002.24 2,002.24 2,001.33 2,001.33 0.0K
14:55 2,001.50 2,002.06 2,001.50 2,002.06 0.0K
14:56 2,002.27 2,002.31 2,002.24 2,002.31 0.0K
14:57 2,002.34 2,002.41 2,002.12 2,002.19 0.0K
14:58 2,001.87 2,002.01 2,001.72 2,002.01 0.0K
14:59 2,001.87 2,001.87 2,001.35 2,001.47 0.0K
15:00 2,001.47 2,001.87 2,001.07 2,001.87 0.0K
15:01 2,001.77 2,001.92 2,001.20 2,001.20 0.0K
15:02 2,000.87 2,000.97 2,000.83 2,000.97 0.0K
15:03 2,000.95 2,001.02 2,000.87 2,001.02 0.0K
15:04 2,001.27 2,001.47 2,001.23 2,001.23 0.0K
15:05 2,001.32 2,001.52 2,001.22 2,001.52 0.0K
15:06 2,001.37 2,001.77 2,001.37 2,001.77 0.0K
15:07 2,001.65 2,001.65 2,001.49 2,001.49 0.0K
15:08 2,001.50 2,001.50 2,001.20 2,001.20 0.0K
15:09 2,001.18 2,001.23 2,001.17 2,001.17 0.0K
15:10 2,001.25 2,001.25 2,000.71 2,000.71 0.0K
15:11 2,000.75 2,001.03 2,000.71 2,001.03 0.0K
15:12 2,000.98 2,001.59 2,000.98 2,001.59 0.0K
15:13 2,001.94 2,002.11 2,001.50 2,001.74 0.0K
15:14 2,001.79 2,001.79 2,001.59 2,001.74 0.0K
15:15 2,001.55 2,001.67 2,001.55 2,001.67 0.0K
15:16 2,001.77 2,001.82 2,001.57 2,001.57 0.0K
15:17 2,001.55 2,001.60 2,001.15 2,001.15 0.0K
15:18 2,001.28 2,001.54 2,001.20 2,001.20 0.0K
15:19 2,001.44 2,001.70 2,001.42 2,001.70 0.0K
15:20 2,001.84 2,001.84 2,001.59 2,001.77 0.0K
15:21 2,001.74 2,001.97 2,001.52 2,001.97 0.0K
15:22 2,002.01 2,002.01 2,001.77 2,001.77 0.0K
15:23 2,001.92 2,001.92 2,001.54 2,001.69 0.0K
15:24 2,002.21 2,002.48 2,002.21 2,002.32 0.0K
15:25 2,002.44 2,002.44 2,001.84 2,002.01 0.0K
15:26 2,002.16 2,002.36 2,001.97 2,002.36 0.0K
15:27 2,002.31 2,002.41 2,002.12 2,002.12 0.0K
15:28 2,001.91 2,002.53 2,001.91 2,002.46 0.0K
15:29 2,002.31 2,002.46 2,002.24 2,002.37 0.0K
15:30 2,002.46 2,002.91 2,002.27 2,002.91 0.0K
15:31 2,003.20 2,003.20 2,002.56 2,002.56 0.0K
15:32 2,002.22 2,002.73 2,002.22 2,002.73 0.0K
15:33 2,002.86 2,002.98 2,002.78 2,002.78 0.0K
15:34 2,002.74 2,002.94 2,002.74 2,002.89 0.0K
15:35 2,002.84 2,002.84 2,002.59 2,002.66 0.0K
15:36 2,002.59 2,002.73 2,002.59 2,002.69 0.0K
15:37 2,002.48 2,002.48 2,002.06 2,002.24 0.0K
15:38 2,002.44 2,002.44 2,002.32 2,002.37 0.0K
15:39 2,002.61 2,002.66 2,002.49 2,002.66 0.0K
15:40 2,002.61 2,002.64 2,002.37 2,002.37 0.0K
15:41 2,002.43 2,002.43 2,001.89 2,001.99 0.0K
15:42 2,002.17 2,002.17 2,001.77 2,001.89 0.0K
15:43 2,001.67 2,002.24 2,001.67 2,002.24 0.0K
15:44 2,002.43 2,002.43 2,001.74 2,001.74 0.0K
15:45 2,001.62 2,001.62 2,001.32 2,001.32 0.0K
15:46 2,001.42 2,001.42 2,000.98 2,000.98 0.0K
15:47 2,001.07 2,001.33 2,001.07 2,001.15 0.0K
15:48 2,001.27 2,001.54 2,001.20 2,001.54 0.0K
15:49 2,001.60 2,002.09 2,001.60 2,001.79 0.0K
15:50 2,001.80 2,002.51 2,001.80 2,002.32 0.0K
15:51 2,001.92 2,002.32 2,001.92 2,002.32 0.0K
15:52 2,002.41 2,002.41 2,001.91 2,001.91 0.0K
15:53 2,002.07 2,002.07 2,001.60 2,001.60 0.0K
15:54 2,001.64 2,001.84 2,001.62 2,001.84 0.0K
15:55 2,002.43 2,002.43 2,002.27 2,002.27 0.0K
15:56 2,002.09 2,002.09 2,001.65 2,001.65 0.0K
15:57 2,001.03 2,001.39 2,001.03 2,001.35 0.0K
15:58 2,001.22 2,001.64 2,001.22 2,001.64 0.0K
15:59 2,001.59 2,001.59 2,000.71 2,000.71 0.0K
16:00 2,001.70 2,001.70 2,001.70 2,001.70 0.0K
16:01 2,001.70 2,001.70 2,001.70 2,001.70 0.0K
16:02 2,001.70 2,001.70 2,001.70 2,001.70 0.0K
16:03 2,001.70 2,001.70 2,001.70 2,001.70 0.0K
16:04 2,001.70 2,001.70 2,001.70 2,001.70 0.0K
16:05 2,001.70 2,001.70 2,001.70 2,001.70 0.0K
16:06 2,001.70 2,001.70 2,001.70 2,001.70 0.0K
16:07 2,001.70 2,001.70 2,001.70 2,001.70 0.0K
16:08 2,001.70 2,001.70 2,001.70 2,001.70 0.0K
16:09 2,001.70 2,001.70 2,001.70 2,001.70 0.0K
16:10 2,001.70 2,001.70 2,001.70 2,001.70 0.0K
16:11 2,001.70 2,001.70 2,001.70 2,001.70 0.0K
16:12 2,001.70 2,001.70 2,001.70 2,001.70 0.0K
16:13 2,001.70 2,001.70 2,001.70 2,001.70 0.0K
16:14 2,001.70 2,001.70 2,001.70 2,001.70 0.0K
16:15 2,001.70 2,001.70 2,001.70 2,001.70 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据