S&P 500 Managed Volatility PutWrite (PUTVM)

PUTVM
🏛️ 美国 →
2,024.90
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 1,567.91 1,568.55 1,566.26 1,566.80 0.0M
2021-12-30 1,566.35 1,568.16 1,565.52 1,567.46 0.0M
2021-12-29 1,565.56 1,566.41 1,564.58 1,566.00 0.0M
2021-12-28 1,561.28 1,565.68 1,561.26 1,565.68 0.0M
2021-12-24 1,555.60 1,560.25 1,555.60 1,558.51 0.0M
2021-12-23 1,545.06 1,553.92 1,544.65 1,553.78 0.0M
2021-12-22 1,536.84 1,544.62 1,531.69 1,544.28 0.0M
2021-12-21 1,523.86 1,529.13 1,517.09 1,528.49 0.0M
2021-12-18 1,542.29 1,544.27 1,536.07 1,537.38 0.0M
2021-12-17 1,558.83 1,559.57 1,544.56 1,549.71 0.0M
2021-12-16 1,539.35 1,556.38 1,530.85 1,555.70 0.0M
2021-12-15 1,537.54 1,543.40 1,529.23 1,538.40 0.0M
2021-12-14 1,551.93 1,552.05 1,544.81 1,545.64 0.0M
2021-12-11 1,549.29 1,552.32 1,543.55 1,552.10 0.0M
2021-12-10 1,545.10 1,547.69 1,541.43 1,541.80 0.0M
2021-12-09 1,543.85 1,548.39 1,541.51 1,547.61 0.0M
2021-12-08 1,535.61 1,543.76 1,535.61 1,543.23 0.0M
2021-12-07 1,513.73 1,525.59 1,505.06 1,520.32 0.0M
2021-12-04 1,519.26 1,522.05 1,489.41 1,503.45 0.0M
2021-12-03 1,497.43 1,517.94 1,494.59 1,513.42 0.0M
2021-12-02 1,524.85 1,532.60 1,493.09 1,493.09 0.0M
2021-12-01 1,523.98 1,529.51 1,508.18 1,510.74 0.0M
2021-11-30 1,529.40 1,535.08 1,523.72 1,531.50 0.0M
2021-11-27 1,522.99 1,526.43 1,512.06 1,514.70 0.0M
2021-11-25 1,532.32 1,540.29 1,530.71 1,539.99 0.0M
2021-11-24 1,535.68 1,538.42 1,529.32 1,537.83 0.0M
2021-11-23 1,541.94 1,545.10 1,535.48 1,535.66 0.0M
2021-11-20 1,537.42 1,539.15 1,537.34 1,537.79 0.0M
2021-11-19 1,539.57 1,539.60 1,539.57 1,539.59 0.0M
2021-11-18 1,539.52 1,539.55 1,539.49 1,539.54 0.0M
2021-11-17 1,539.44 1,539.52 1,539.44 1,539.46 0.0M
2021-11-16 1,539.29 1,539.46 1,539.29 1,539.45 0.0M
2021-11-13 1,538.80 1,539.22 1,538.68 1,539.18 0.0M
2021-11-12 1,538.11 1,538.52 1,537.99 1,538.28 0.0M
2021-11-11 1,537.61 1,538.32 1,536.02 1,537.32 0.0M
2021-11-10 1,537.97 1,538.07 1,537.14 1,537.78 0.0M
2021-11-09 1,537.93 1,538.00 1,537.47 1,537.90 0.0M
2021-11-06 1,537.51 1,538.05 1,536.55 1,537.32 0.0M
2021-11-05 1,536.79 1,537.22 1,536.29 1,536.99 0.0M
2021-11-04 1,534.15 1,536.99 1,533.92 1,536.27 0.0M
2021-11-03 1,533.45 1,534.51 1,533.40 1,534.47 0.0M
2021-11-02 1,532.66 1,533.16 1,530.83 1,533.09 0.0M
2021-10-30 1,528.60 1,531.86 1,528.60 1,531.46 0.0M
2021-10-29 1,529.15 1,530.98 1,528.94 1,530.98 0.0M
2021-10-28 1,529.60 1,530.53 1,526.58 1,526.72 0.0M
2021-10-27 1,530.65 1,531.32 1,527.97 1,529.16 0.0M
2021-10-26 1,527.76 1,529.61 1,525.73 1,529.49 0.0M
2021-10-23 1,526.64 1,528.10 1,523.45 1,526.50 0.0M
2021-10-22 1,524.45 1,527.29 1,524.07 1,527.14 0.0M
2021-10-21 1,524.24 1,525.60 1,523.60 1,525.36 0.0M
2021-10-20 1,520.74 1,523.32 1,520.15 1,523.32 0.0M
2021-10-19 1,511.96 1,518.77 1,511.15 1,518.47 0.0M
2021-10-16 1,515.55 1,516.68 1,515.14 1,515.78 0.0M
2021-10-15 1,502.34 1,512.15 1,500.65 1,511.84 0.0M
2021-10-14 1,487.17 1,491.35 1,477.26 1,488.98 0.0M
2021-10-13 1,488.55 1,491.31 1,481.06 1,483.60 0.0M
2021-10-12 1,493.48 1,501.79 1,486.43 1,486.43 0.0M
2021-10-09 1,497.04 1,498.62 1,492.86 1,494.84 0.0M
2021-10-08 1,494.03 1,500.33 1,493.81 1,494.68 0.0M
2021-10-07 1,467.18 1,484.75 1,461.58 1,484.22 0.0M
2021-10-06 1,470.06 1,485.45 1,468.04 1,478.25 0.0M
2021-10-05 1,477.51 1,480.10 1,457.48 1,464.97 0.0M
2021-10-02 1,472.40 1,484.62 1,460.15 1,480.03 0.0M
2021-10-01 1,483.76 1,485.33 1,464.48 1,464.48 0.0M
2021-09-30 1,480.50 1,485.02 1,477.00 1,478.84 0.0M
2021-09-29 1,491.38 1,491.42 1,473.76 1,476.08 0.0M
2021-09-28 1,496.53 1,499.06 1,494.98 1,497.32 0.0M
2021-09-25 1,492.05 1,499.10 1,492.05 1,498.02 0.0M
2021-09-24 1,489.61 1,497.39 1,489.20 1,495.28 0.0M
2021-09-23 1,478.26 1,487.85 1,476.44 1,484.10 0.0M
2021-09-22 1,476.76 1,481.38 1,469.85 1,472.44 0.0M
2021-09-21 1,471.44 1,477.75 1,457.51 1,472.27 0.0M
2021-09-18 1,488.25 1,489.78 1,486.94 1,487.91 0.0M
2021-09-17 1,488.14 1,488.84 1,486.38 1,488.80 0.0M
2021-09-16 1,485.03 1,488.30 1,483.16 1,488.06 0.0M
2021-09-15 1,486.33 1,486.41 1,481.55 1,483.77 0.0M
2021-09-14 1,485.87 1,485.92 1,480.55 1,484.20 0.0M
2021-09-11 1,486.89 1,486.98 1,479.42 1,479.98 0.0M
2021-09-10 1,485.17 1,486.64 1,483.37 1,484.08 0.0M
2021-09-09 1,483.98 1,485.42 1,482.43 1,485.42 0.0M
2021-09-08 1,485.15 1,485.61 1,483.98 1,484.97 0.0M
2021-09-04 1,484.09 1,485.48 1,483.51 1,485.25 0.0M
2021-09-03 1,484.71 1,485.04 1,483.33 1,484.37 0.0M
2021-09-02 1,483.60 1,484.45 1,483.12 1,483.68 0.0M
2021-09-01 1,482.92 1,483.49 1,482.08 1,482.95 0.0M
2021-08-31 1,482.45 1,483.68 1,482.06 1,483.36 0.0M
2021-08-28 1,476.84 1,481.45 1,476.84 1,481.15 0.0M
2021-08-27 1,478.20 1,478.54 1,474.35 1,474.94 0.0M
2021-08-26 1,477.32 1,479.34 1,477.21 1,478.79 0.0M
2021-08-25 1,476.87 1,477.74 1,476.25 1,477.17 0.0M
2021-08-24 1,473.05 1,476.85 1,473.05 1,476.11 0.0M
2021-08-21 1,468.26 1,469.80 1,467.15 1,469.07 0.0M
2021-08-20 1,463.50 1,466.10 1,463.43 1,465.91 0.0M
2021-08-19 1,465.40 1,466.17 1,463.21 1,463.43 0.0M
2021-08-18 1,465.27 1,465.66 1,463.23 1,465.59 0.0M
2021-08-17 1,465.18 1,465.96 1,464.66 1,465.94 0.0M
2021-08-14 1,465.29 1,465.71 1,465.26 1,465.70 0.0M
2021-08-13 1,464.26 1,465.05 1,463.84 1,465.04 0.0M
2021-08-12 1,463.75 1,464.53 1,463.53 1,464.33 0.0M
2021-08-11 1,462.89 1,463.31 1,462.22 1,462.92 0.0M
2021-08-10 1,462.16 1,462.77 1,461.15 1,462.37 0.0M
2021-08-07 1,460.86 1,461.87 1,460.42 1,461.82 0.0M
2021-08-06 1,458.06 1,459.73 1,457.91 1,459.70 0.0M
2021-08-05 1,456.25 1,457.99 1,455.82 1,456.59 0.0M
2021-08-04 1,454.50 1,458.14 1,450.56 1,458.14 0.0M
2021-08-03 1,455.63 1,456.47 1,452.09 1,452.69 0.0M
2021-07-31 1,452.11 1,455.08 1,452.11 1,453.18 0.0M
2021-07-30 1,454.83 1,456.04 1,454.71 1,455.52 0.0M
2021-07-29 1,452.50 1,454.44 1,450.32 1,452.60 0.0M
2021-07-28 1,451.62 1,452.14 1,446.43 1,451.55 0.0M
2021-07-27 1,452.14 1,454.03 1,451.45 1,453.99 0.0M
2021-07-24 1,449.83 1,452.94 1,449.00 1,452.42 0.0M
2021-07-23 1,446.15 1,447.28 1,443.81 1,446.77 0.0M
2021-07-22 1,440.77 1,445.27 1,440.40 1,445.15 0.0M
2021-07-21 1,425.46 1,439.99 1,423.52 1,437.63 0.0M
2021-07-20 1,426.10 1,427.90 1,416.00 1,424.58 0.0M
2021-07-17 1,441.45 1,441.99 1,436.87 1,437.86 0.0M
2021-07-16 1,441.89 1,441.96 1,441.25 1,441.25 0.0M
2021-07-15 1,441.87 1,441.91 1,440.29 1,441.89 0.0M
2021-07-14 1,441.67 1,441.83 1,441.62 1,441.68 0.0M
2021-07-13 1,441.41 1,441.76 1,441.39 1,441.76 0.0M
2021-07-10 1,440.22 1,441.32 1,440.21 1,441.21 0.0M
2021-07-09 1,437.84 1,439.67 1,436.82 1,439.15 0.0M
2021-07-08 1,440.22 1,440.70 1,439.32 1,440.67 0.0M
2021-07-07 1,440.36 1,440.37 1,438.39 1,440.03 0.0M
2021-07-03 1,439.55 1,440.09 1,439.52 1,440.05 0.0M
2021-07-02 1,438.33 1,438.96 1,438.10 1,438.96 0.0M
2021-07-01 1,436.80 1,438.13 1,436.63 1,437.63 0.0M
2021-06-30 1,437.65 1,437.68 1,436.75 1,437.11 0.0M
2021-06-29 1,436.63 1,436.95 1,435.68 1,436.94 0.0M
2021-06-26 1,435.01 1,436.21 1,434.76 1,435.96 0.0M
2021-06-25 1,433.98 1,434.49 1,433.75 1,433.98 0.0M
2021-06-24 1,431.89 1,432.77 1,431.19 1,431.78 0.0M
2021-06-23 1,427.58 1,431.61 1,427.05 1,431.21 0.0M
2021-06-22 1,420.76 1,427.68 1,418.45 1,427.39 0.0M
2021-06-19 1,418.98 1,420.49 1,415.78 1,415.81 0.0M
2021-06-18 1,418.13 1,418.91 1,416.16 1,418.62 0.0M
2021-06-17 1,417.87 1,418.11 1,409.92 1,416.33 0.0M
2021-06-16 1,417.77 1,417.89 1,416.95 1,417.53 0.0M
2021-06-15 1,417.50 1,417.77 1,416.61 1,417.77 0.0M
2021-06-12 1,416.63 1,417.07 1,416.14 1,417.07 0.0M
2021-06-11 1,414.76 1,416.14 1,413.76 1,416.09 0.0M
2021-06-10 1,414.06 1,414.10 1,412.23 1,412.38 0.0M
2021-06-09 1,414.16 1,414.18 1,410.93 1,413.23 0.0M
2021-06-08 1,412.72 1,413.59 1,411.73 1,413.48 0.0M
2021-06-05 1,409.90 1,412.63 1,409.90 1,412.36 0.0M
2021-06-04 1,404.73 1,408.25 1,401.96 1,406.44 0.0M
2021-06-03 1,407.21 1,409.28 1,406.43 1,408.69 0.0M
2021-06-02 1,409.50 1,409.54 1,405.05 1,406.26 0.0M
2021-05-29 1,406.80 1,407.92 1,406.17 1,406.58 0.0M
2021-05-28 1,405.37 1,406.09 1,404.16 1,405.12 0.0M
2021-05-27 1,401.38 1,403.23 1,399.76 1,403.23 0.0M
2021-05-26 1,402.65 1,403.26 1,399.13 1,400.32 0.0M
2021-05-25 1,397.38 1,402.75 1,397.31 1,401.38 0.0M
2021-05-22 1,393.64 1,395.10 1,391.96 1,392.11 0.0M
2021-05-21 1,378.28 1,391.01 1,378.28 1,387.64 0.0M
2021-05-20 1,359.43 1,374.26 1,356.00 1,374.26 0.0M
2021-05-19 1,384.79 1,385.66 1,376.46 1,376.46 0.0M
2021-05-18 1,382.44 1,384.44 1,378.28 1,383.68 0.0M
2021-05-15 1,377.03 1,385.28 1,376.89 1,383.84 0.0M
2021-05-14 1,360.19 1,373.05 1,360.19 1,367.77 0.0M
2021-05-13 1,369.39 1,371.46 1,351.37 1,353.21 0.0M
2021-05-12 1,371.71 1,376.96 1,364.97 1,375.35 0.0M
2021-05-11 1,387.68 1,388.16 1,381.80 1,382.12 0.0M
2021-05-08 1,383.12 1,387.58 1,382.85 1,387.04 0.0M
2021-05-07 1,376.89 1,382.51 1,372.08 1,382.51 0.0M
2021-05-06 1,379.09 1,379.94 1,374.28 1,376.35 0.0M
2021-05-05 1,376.37 1,376.82 1,366.25 1,375.78 0.0M
2021-05-04 1,380.19 1,381.13 1,378.67 1,379.59 0.0M
2021-05-01 1,376.56 1,378.62 1,374.46 1,376.86 0.0M
2021-04-30 1,380.99 1,380.99 1,374.21 1,380.07 0.0M
2021-04-29 1,377.33 1,378.82 1,375.83 1,376.95 0.0M
2021-04-28 1,376.04 1,377.01 1,373.74 1,376.04 0.0M
2021-04-27 1,374.96 1,376.33 1,374.32 1,375.61 0.0M
2021-04-24 1,366.34 1,375.74 1,366.34 1,373.77 0.0M
2021-04-23 1,371.56 1,373.15 1,360.99 1,364.28 0.0M
2021-04-22 1,362.71 1,372.05 1,361.84 1,371.18 0.0M
2021-04-21 1,366.90 1,368.02 1,359.49 1,363.58 0.0M
2021-04-20 1,371.75 1,372.26 1,365.90 1,369.79 0.0M
2021-04-17 146.40 1,372.72 146.40 1,372.72 0.0M
2021-04-16 1,371.84 1,371.87 1,371.84 1,371.87 0.0M
2021-04-15 1,371.80 1,371.81 1,371.72 1,371.77 0.0M
2021-04-14 1,371.73 1,371.80 1,371.73 1,371.80 0.0M
2021-04-13 1,371.58 1,371.78 1,371.54 1,371.78 0.0M
2021-04-10 1,371.09 1,371.57 1,371.09 1,371.57 0.0M
2021-04-09 1,370.92 1,371.07 1,370.72 1,371.07 0.0M
2021-04-08 1,370.04 1,370.55 1,369.93 1,370.49 0.0M
2021-04-07 1,369.62 1,369.97 1,369.55 1,369.74 0.0M
2021-04-06 1,368.76 1,369.72 1,368.76 1,369.51 0.0M
2021-04-02 1,364.98 1,367.21 1,364.95 1,367.12 0.0M
2021-04-01 1,361.39 1,363.77 1,361.35 1,363.32 0.0M
2021-03-31 1,358.53 1,360.70 1,356.04 1,360.39 0.0M
2021-03-30 1,359.07 1,360.60 1,355.67 1,359.25 0.0M
2021-03-27 1,354.30 1,360.54 1,351.58 1,360.30 0.0M
2021-03-26 1,343.16 1,352.96 1,338.04 1,351.54 0.0M
2021-03-25 1,352.77 1,355.56 1,346.51 1,346.51 0.0M
2021-03-24 1,353.74 1,356.42 1,347.31 1,349.53 0.0M
2021-03-23 1,350.07 1,356.02 1,349.56 1,355.09 0.0M
2021-03-20 1,347.21 1,347.21 1,347.21 1,347.21 0.0M
2021-03-19 1,349.34 1,351.12 1,344.02 1,346.05 0.0M
2021-03-18 1,346.26 1,350.44 1,344.80 1,350.25 0.0M
2021-03-17 1,348.46 1,349.17 1,346.95 1,347.93 0.0M
2021-03-16 1,344.64 1,348.05 1,341.66 1,347.89 0.0M
2021-03-13 1,338.40 1,343.81 1,337.37 1,343.67 0.0M
2021-03-12 1,338.09 1,342.48 1,337.28 1,340.47 0.0M
2021-03-11 1,333.25 1,335.66 1,328.46 1,332.39 0.0M
2021-03-10 1,322.95 1,331.59 1,321.07 1,325.02 0.0M
2021-03-09 1,317.61 1,325.84 1,310.45 1,310.45 0.0M
2021-03-06 1,305.21 1,318.64 1,282.46 1,315.44 0.0M
2021-03-05 1,309.10 1,315.99 1,279.36 1,294.93 0.0M
2021-03-04 1,320.33 1,321.84 1,308.44 1,308.44 0.0M
2021-03-03 1,328.52 1,328.52 1,320.60 1,320.77 0.0M
2021-03-02 1,319.60 1,328.71 1,318.39 1,327.21 0.0M
2021-02-27 1,310.89 1,316.38 1,296.20 1,306.42 0.0M
2021-02-26 1,326.83 1,329.38 1,301.05 1,306.47 0.0M
2021-02-25 1,317.53 1,330.33 1,315.07 1,329.62 0.0M
2021-02-24 1,312.79 1,323.47 1,302.07 1,320.29 0.0M
2021-02-23 1,318.94 1,324.81 1,317.55 1,318.91 0.0M
2021-02-20 1,324.19 1,324.19 1,324.19 1,324.19 0.0M
2021-02-19 1,327.86 1,328.01 1,327.75 1,328.01 0.0M
2021-02-18 1,327.52 1,327.85 1,327.16 1,327.84 0.0M
2021-02-17 1,327.56 1,327.72 1,326.27 1,326.27 0.0M
2021-02-13 1,326.28 1,327.46 1,326.26 1,327.44 0.0M
2021-02-12 1,326.01 1,326.29 1,324.52 1,326.06 0.0M
2021-02-11 1,325.92 1,325.97 1,322.95 1,325.19 0.0M
2021-02-10 1,324.71 1,325.65 1,324.52 1,325.31 0.0M
2021-02-09 1,324.46 1,325.19 1,324.02 1,325.19 0.0M
2021-02-06 1,322.56 1,323.57 1,321.40 1,323.43 0.0M
2021-02-05 1,318.44 1,321.09 1,318.34 1,321.08 0.0M
2021-02-04 1,315.26 1,317.77 1,313.14 1,315.92 0.0M
2021-02-03 1,309.94 1,314.89 1,309.91 1,313.07 0.0M
2021-02-02 1,299.29 1,305.03 1,292.21 1,303.04 0.0M
2021-01-30 1,295.87 1,301.07 1,281.36 1,289.29 0.0M
2021-01-29 1,298.98 1,308.66 1,298.52 1,300.80 0.0M
2021-01-28 1,303.88 1,306.71 1,286.95 1,293.24 0.0M
2021-01-27 1,314.23 1,314.44 1,311.97 1,312.18 0.0M
2021-01-26 1,312.53 1,313.40 1,303.12 1,312.74 0.0M
2021-01-23 1,309.48 1,312.56 1,309.22 1,311.32 0.0M
2021-01-22 1,311.88 1,312.82 1,310.31 1,312.06 0.0M
2021-01-21 1,307.25 1,312.04 1,307.25 1,311.31 0.0M
2021-01-20 1,304.25 1,305.06 1,301.01 1,303.79 0.0M
2021-01-16 1,298.14 1,298.14 1,298.14 1,298.14 0.0M
2021-01-15 1,298.29 1,298.43 1,298.27 1,298.40 0.0M
2021-01-14 1,297.64 1,298.25 1,297.30 1,298.18 0.0M
2021-01-13 1,296.65 1,297.49 1,295.02 1,297.28 0.0M
2021-01-12 1,294.63 1,296.45 1,294.51 1,295.84 0.0M
2021-01-09 1,295.74 1,296.37 1,293.59 1,296.29 0.0M
2021-01-08 1,292.32 1,295.23 1,292.32 1,294.86 0.0M
2021-01-07 1,284.19 1,292.90 1,282.98 1,286.89 0.0M
2021-01-06 1,278.40 1,285.80 1,277.86 1,284.38 0.0M
2021-01-05 1,288.49 1,288.51 1,269.38 1,279.52 0.0M
2021-01-01 1,283.44 1,286.99 1,282.49 1,286.19 0.0M