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
2022-12-31 1,420.86 1,424.91 1,416.12 1,424.91 0.0M
2022-12-30 1,417.85 1,426.87 1,417.21 1,425.61 0.0M
2022-12-29 1,420.74 1,424.74 1,411.17 1,411.42 0.0M
2022-12-28 1,422.19 1,423.68 1,416.17 1,421.04 0.0M
2022-12-24 1,415.50 1,422.24 1,410.52 1,421.88 0.0M
2022-12-23 1,422.08 1,422.08 1,401.75 1,416.54 0.0M
2022-12-22 1,421.84 1,428.17 1,420.86 1,426.91 0.0M
2022-12-21 1,411.65 1,418.29 1,409.21 1,415.65 0.0M
2022-12-20 1,417.64 1,419.51 1,409.91 1,413.55 0.0M
2022-12-17 1,413.64 1,419.84 1,412.49 1,417.03 0.0M
2022-12-16 1,434.82 1,435.44 1,416.75 1,423.71 0.0M
2022-12-15 1,437.17 1,441.10 1,431.12 1,439.24 0.0M
2022-12-14 1,441.02 1,441.02 1,431.38 1,436.03 0.0M
2022-12-13 1,420.54 1,425.77 1,418.52 1,425.77 0.0M
2022-12-10 1,420.19 1,424.56 1,417.37 1,417.71 0.0M
2022-12-09 1,418.71 1,423.54 1,415.76 1,421.70 0.0M
2022-12-08 1,414.88 1,419.08 1,412.42 1,415.28 0.0M
2022-12-07 1,426.33 1,426.97 1,411.57 1,416.13 0.0M
2022-12-06 1,430.95 1,431.88 1,423.30 1,426.01 0.0M
2022-12-03 1,428.18 1,433.64 1,427.92 1,432.99 0.0M
2022-12-02 1,431.80 1,433.02 1,428.52 1,431.92 0.0M
2022-12-01 1,415.49 1,431.48 1,410.97 1,431.48 0.0M
2022-11-30 1,415.53 1,417.54 1,410.65 1,414.95 0.0M
2022-11-29 1,420.72 1,422.14 1,413.71 1,415.62 0.0M
2022-11-26 1,422.96 1,424.60 1,422.25 1,424.07 0.0M
2022-11-24 1,418.30 1,423.47 1,417.83 1,422.93 0.0M
2022-11-23 1,412.61 1,418.62 1,410.48 1,418.31 0.0M
2022-11-22 1,408.14 1,409.96 1,404.70 1,408.91 0.0M
2022-11-19 1,405.70 1,409.56 1,402.80 1,408.50 0.0M
2022-11-18 1,406.32 1,406.35 1,406.31 1,406.32 0.0M
2022-11-17 1,406.13 1,406.17 1,406.11 1,406.15 0.0M
2022-11-16 1,405.97 1,405.99 1,405.29 1,405.90 0.0M
2022-11-15 1,405.66 1,405.80 1,405.66 1,405.69 0.0M
2022-11-12 1,404.80 1,405.17 1,404.48 1,405.05 0.0M
2022-11-11 1,403.62 1,404.51 1,402.67 1,404.40 0.0M
2022-11-10 1,396.77 1,398.37 1,391.46 1,392.00 0.0M
2022-11-09 1,397.61 1,400.49 1,393.98 1,398.10 0.0M
2022-11-08 1,393.31 1,397.03 1,390.87 1,396.73 0.0M
2022-11-05 1,391.15 1,393.41 1,381.88 1,390.94 0.0M
2022-11-04 1,380.39 1,386.36 1,377.16 1,382.81 0.0M
2022-11-03 1,392.87 1,396.65 1,386.13 1,386.19 0.0M
2022-11-02 1,396.63 1,396.72 1,392.01 1,393.79 0.0M
2022-11-01 1,392.95 1,394.99 1,392.35 1,394.17 0.0M
2022-10-29 1,385.75 1,394.22 1,385.75 1,393.78 0.0M
2022-10-28 1,387.98 1,389.09 1,384.20 1,385.27 0.0M
2022-10-27 1,384.39 1,390.04 1,384.26 1,386.15 0.0M
2022-10-26 1,380.04 1,387.27 1,379.98 1,386.99 0.0M
2022-10-25 1,374.56 1,379.66 1,370.65 1,379.01 0.0M
2022-10-22 1,367.19 1,372.23 1,365.19 1,371.68 0.0M
2022-10-21 1,377.98 1,393.88 1,364.51 1,367.94 0.0M
2022-10-20 1,382.21 1,390.83 1,368.50 1,379.55 0.0M
2022-10-19 1,399.13 1,400.62 1,375.05 1,387.89 0.0M
2022-10-18 1,364.99 1,375.80 1,364.54 1,371.71 0.0M
2022-10-15 1,374.49 1,379.65 1,336.42 1,338.67 0.0M
2022-10-14 1,306.91 1,370.83 1,303.52 1,366.42 0.0M
2022-10-13 1,336.13 1,344.19 1,332.84 1,333.56 0.0M
2022-10-12 1,339.00 1,355.10 1,330.22 1,337.48 0.0M
2022-10-11 1,358.12 1,358.60 1,337.01 1,345.20 0.0M
2022-10-08 1,372.13 1,372.15 1,347.45 1,354.35 0.0M
2022-10-07 1,389.57 1,395.52 1,381.23 1,382.87 0.0M
2022-10-06 1,383.88 1,397.07 1,376.96 1,392.53 0.0M
2022-10-05 1,380.31 1,392.85 1,380.31 1,392.74 0.0M
2022-10-04 1,346.93 1,369.32 1,340.81 1,363.55 0.0M
2022-10-01 1,348.77 1,360.19 1,332.93 1,333.12 0.0M
2022-09-30 1,360.48 1,360.72 1,339.15 1,349.50 0.0M
2022-09-29 1,351.33 1,374.50 1,346.92 1,369.77 0.0M
2022-09-28 1,360.99 1,368.49 1,340.71 1,349.01 0.0M
2022-09-27 1,357.87 1,368.03 1,347.19 1,350.91 0.0M
2022-09-24 1,366.20 1,366.76 1,346.27 1,360.86 0.0M
2022-09-23 1,382.34 1,383.70 1,373.00 1,376.27 0.0M
2022-09-22 1,397.46 1,403.06 1,380.69 1,380.69 0.0M
2022-09-21 1,395.01 1,396.77 1,387.30 1,393.33 0.0M
2022-09-20 1,389.17 1,400.85 1,389.17 1,400.78 0.0M
2022-09-17 1,390.52 1,395.32 1,386.85 1,394.34 0.0M
2022-09-16 1,410.38 1,420.61 1,395.50 1,399.92 0.0M
2022-09-15 1,414.77 1,421.25 1,403.34 1,415.88 0.0M
2022-09-14 1,443.33 1,446.25 1,406.67 1,410.52 0.0M
2022-09-13 1,466.46 1,475.23 1,464.81 1,472.76 0.0M
2022-09-10 1,445.46 1,461.19 1,443.99 1,458.30 0.0M
2022-09-09 1,415.33 1,437.40 1,414.22 1,436.20 0.0M
2022-09-08 1,400.68 1,429.61 1,400.68 1,427.17 0.0M
2022-09-07 1,413.61 1,413.90 1,393.87 1,402.38 0.0M
2022-09-03 1,432.93 1,439.43 1,400.26 1,407.14 0.0M
2022-09-02 1,410.49 1,421.98 1,399.20 1,421.95 0.0M
2022-09-01 1,430.97 1,437.57 1,416.82 1,416.82 0.0M
2022-08-31 1,445.12 1,445.12 1,419.49 1,427.00 0.0M
2022-08-30 1,438.98 1,450.91 1,436.56 1,440.82 0.0M
2022-08-27 1,483.52 1,484.27 1,448.41 1,448.50 0.0M
2022-08-26 1,473.50 1,484.04 1,471.64 1,484.04 0.0M
2022-08-25 1,466.36 1,473.81 1,464.39 1,470.74 0.0M
2022-08-24 1,467.66 1,473.23 1,464.28 1,465.87 0.0M
2022-08-23 1,475.24 1,475.67 1,464.87 1,467.77 0.0M
2022-08-20 1,485.01 1,487.88 1,483.63 1,485.62 0.0M
2022-08-19 1,485.20 1,485.20 1,484.42 1,485.20 0.0M
2022-08-18 1,485.09 1,485.11 1,484.34 1,485.10 0.0M
2022-08-17 1,484.99 1,485.01 1,484.97 1,484.99 0.0M
2022-08-16 1,484.81 1,484.89 1,484.81 1,484.89 0.0M
2022-08-13 1,484.50 1,484.59 1,484.47 1,484.57 0.0M
2022-08-12 1,484.35 1,484.38 1,484.20 1,484.29 0.0M
2022-08-11 1,484.03 1,484.16 1,484.00 1,484.15 0.0M
2022-08-10 1,483.13 1,483.29 1,482.94 1,483.15 0.0M
2022-08-09 1,483.09 1,483.39 1,482.63 1,483.15 0.0M
2022-08-06 1,481.25 1,482.54 1,481.25 1,482.50 0.0M
2022-08-05 1,481.52 1,482.15 1,481.15 1,482.00 0.0M
2022-08-04 1,480.05 1,481.74 1,479.87 1,481.49 0.0M
2022-08-03 1,478.12 1,480.10 1,476.86 1,478.19 0.0M
2022-08-02 1,478.90 1,480.08 1,478.50 1,479.23 0.0M
2022-07-30 1,477.62 1,479.70 1,477.35 1,479.45 0.0M
2022-07-29 1,473.89 1,476.44 1,470.19 1,476.05 0.0M
2022-07-28 1,465.37 1,472.75 1,464.81 1,471.96 0.0M
2022-07-27 1,463.92 1,464.23 1,458.23 1,459.74 0.0M
2022-07-26 1,465.23 1,466.35 1,462.59 1,466.11 0.0M
2022-07-23 1,467.36 1,468.01 1,460.49 1,463.91 0.0M
2022-07-22 1,459.31 1,466.25 1,456.38 1,466.25 0.0M
2022-07-21 1,455.86 1,461.45 1,455.13 1,460.20 0.0M
2022-07-20 1,447.76 1,456.53 1,447.39 1,455.87 0.0M
2022-07-19 1,450.32 1,451.57 1,437.21 1,440.06 0.0M
2022-07-16 1,443.04 1,444.95 1,441.98 1,444.87 0.0M
2022-07-15 1,443.35 1,443.53 1,443.30 1,443.39 0.0M
2022-07-14 1,442.01 1,442.65 1,440.50 1,442.65 0.0M
2022-07-13 1,434.54 1,439.88 1,431.58 1,438.37 0.0M
2022-07-12 1,430.09 1,434.81 1,428.89 1,434.12 0.0M
2022-07-09 1,425.28 1,428.67 1,419.93 1,424.60 0.0M
2022-07-08 1,425.74 1,426.22 1,419.77 1,421.73 0.0M
2022-07-07 1,429.09 1,432.00 1,425.15 1,428.71 0.0M
2022-07-06 1,433.52 1,436.19 1,428.88 1,428.88 0.0M
2022-07-02 1,430.82 1,433.75 1,427.18 1,428.23 0.0M
2022-07-01 1,429.38 1,432.11 1,425.85 1,431.67 0.0M
2022-06-30 1,424.10 1,426.97 1,423.13 1,425.86 0.0M
2022-06-29 1,411.55 1,424.84 1,408.41 1,424.51 0.0M
2022-06-28 1,410.10 1,415.87 1,409.98 1,414.41 0.0M
2022-06-25 1,420.35 1,420.44 1,410.50 1,410.50 0.0M
2022-06-24 1,423.39 1,426.50 1,422.55 1,423.26 0.0M
2022-06-23 1,425.55 1,425.57 1,421.15 1,424.86 0.0M
2022-06-22 1,424.82 1,424.89 1,421.88 1,422.94 0.0M
2022-06-18 1,424.56 1,424.68 1,423.31 1,424.45 0.0M
2022-06-17 1,439.13 1,440.22 1,413.85 1,426.32 0.0M
2022-06-16 1,457.66 1,481.43 1,443.72 1,468.77 0.0M
2022-06-15 1,457.09 1,460.51 1,436.88 1,447.64 0.0M
2022-06-14 1,464.48 1,468.91 1,444.15 1,449.90 0.0M
2022-06-11 1,493.29 1,494.18 1,484.86 1,486.77 0.0M
2022-06-10 1,504.23 1,505.24 1,499.48 1,499.52 0.0M
2022-06-09 1,504.48 1,505.43 1,503.97 1,504.79 0.0M
2022-06-08 1,501.44 1,505.13 1,501.01 1,505.01 0.0M
2022-06-07 1,503.43 1,503.88 1,501.86 1,502.97 0.0M
2022-06-04 1,500.73 1,502.21 1,499.68 1,501.16 0.0M
2022-06-03 1,498.12 1,502.88 1,497.07 1,502.86 0.0M
2022-06-02 1,500.87 1,501.12 1,495.14 1,498.64 0.0M
2022-06-01 1,498.03 1,500.36 1,495.95 1,498.69 0.0M
2022-05-28 1,494.04 1,498.77 1,494.04 1,498.77 0.0M
2022-05-27 1,482.51 1,491.93 1,482.51 1,490.77 0.0M
2022-05-26 1,471.67 1,482.78 1,471.60 1,480.58 0.0M
2022-05-25 1,471.92 1,475.26 1,460.77 1,473.90 0.0M
2022-05-24 1,471.68 1,478.82 1,466.49 1,477.97 0.0M
2022-05-21 1,458.10 1,465.38 1,445.04 1,464.86 0.0M
2022-05-20 1,443.84 1,462.15 1,437.15 1,445.58 0.0M
2022-05-19 1,497.41 1,498.45 1,449.96 1,455.89 0.0M
2022-05-18 1,508.41 1,515.84 1,494.16 1,515.54 0.0M
2022-05-17 1,486.05 1,499.34 1,476.31 1,486.68 0.0M
2022-05-14 1,472.35 1,496.49 1,468.59 1,490.89 0.0M
2022-05-13 1,448.49 1,468.72 1,430.00 1,455.77 0.0M
2022-05-12 1,477.75 1,499.28 1,455.61 1,458.54 0.0M
2022-05-11 1,506.13 1,506.35 1,466.28 1,481.69 0.0M
2022-05-10 1,504.21 1,507.58 1,472.19 1,478.38 0.0M
2022-05-07 1,524.02 1,537.38 1,505.31 1,526.45 0.0M
2022-05-06 1,569.90 1,570.68 1,518.27 1,534.65 0.0M
2022-05-05 1,544.45 1,584.99 1,533.99 1,584.12 0.0M
2022-05-04 1,534.85 1,550.35 1,531.60 1,542.85 0.0M
2022-05-03 1,529.76 1,539.23 1,502.02 1,535.84 0.0M
2022-04-30 1,563.78 1,570.23 1,523.89 1,526.17 0.0M
2022-04-29 1,561.55 1,579.96 1,545.43 1,575.48 0.0M
2022-04-28 1,545.92 1,561.20 1,536.32 1,544.08 0.0M
2022-04-27 1,568.99 1,568.99 1,539.42 1,539.42 0.0M
2022-04-26 1,559.35 1,577.17 1,547.62 1,576.82 0.0M
2022-04-23 1,595.48 1,596.61 1,567.91 1,568.41 0.0M
2022-04-22 1,617.20 1,618.21 1,596.31 1,598.33 0.0M
2022-04-21 1,613.66 1,614.67 1,608.30 1,610.86 0.0M
2022-04-20 1,597.53 1,611.64 1,596.32 1,609.94 0.0M
2022-04-19 1,595.14 1,600.15 1,591.51 1,597.26 0.0M
2022-04-15 1,600.03 1,602.90 1,594.55 1,594.79 0.0M
2022-04-14 1,591.04 1,601.51 1,590.79 1,601.38 0.0M
2022-04-13 1,595.57 1,598.99 1,586.80 1,591.31 0.0M
2022-04-12 1,596.06 1,596.20 1,589.64 1,590.86 0.0M
2022-04-09 1,596.59 1,599.15 1,594.99 1,597.86 0.0M
2022-04-08 1,593.70 1,597.69 1,590.35 1,596.91 0.0M
2022-04-07 1,593.50 1,595.36 1,588.33 1,594.01 0.0M
2022-04-06 1,599.33 1,600.00 1,595.57 1,596.64 0.0M
2022-04-05 1,597.28 1,599.93 1,596.97 1,599.93 0.0M
2022-04-02 1,595.39 1,597.00 1,593.02 1,596.78 0.0M
2022-04-01 1,596.39 1,597.21 1,592.76 1,592.92 0.0M
2022-03-31 1,597.13 1,597.71 1,594.90 1,596.75 0.0M
2022-03-30 1,596.67 1,597.56 1,594.78 1,597.39 0.0M
2022-03-29 1,589.10 1,594.06 1,587.43 1,594.06 0.0M
2022-03-26 1,586.68 1,589.37 1,583.46 1,589.26 0.0M
2022-03-25 1,579.51 1,585.93 1,577.75 1,585.49 0.0M
2022-03-24 1,579.40 1,582.16 1,576.25 1,576.25 0.0M
2022-03-23 1,578.75 1,583.71 1,578.59 1,582.91 0.0M
2022-03-22 1,575.06 1,577.65 1,568.65 1,576.06 0.0M
2022-03-19 1,570.29 1,573.99 1,569.51 1,573.49 0.0M
2022-03-18 1,554.08 1,566.48 1,553.32 1,566.48 0.0M
2022-03-17 1,540.58 1,556.48 1,526.42 1,556.48 0.0M
2022-03-16 1,509.57 1,530.39 1,503.75 1,528.12 0.0M
2022-03-15 1,512.86 1,521.58 1,494.10 1,498.30 0.0M
2022-03-12 1,530.84 1,531.15 1,506.36 1,506.36 0.0M
2022-03-11 1,513.17 1,524.46 1,507.17 1,522.14 0.0M
2022-03-10 1,516.48 1,528.59 1,511.75 1,523.63 0.0M
2022-03-09 1,501.92 1,520.88 1,487.93 1,492.12 0.0M
2022-03-08 1,527.52 1,527.67 1,499.58 1,499.74 0.0M
2022-03-05 1,525.76 1,529.39 1,516.48 1,527.80 0.0M
2022-03-04 1,540.80 1,540.94 1,528.48 1,533.30 0.0M
2022-03-03 1,524.31 1,537.97 1,522.82 1,535.55 0.0M
2022-03-02 1,530.64 1,532.94 1,511.21 1,517.68 0.0M
2022-03-01 1,524.47 1,535.74 1,520.32 1,532.39 0.0M
2022-02-26 1,517.99 1,534.99 1,515.64 1,534.60 0.0M
2022-02-25 1,469.50 1,517.20 1,469.50 1,515.89 0.0M
2022-02-24 1,524.24 1,525.14 1,498.63 1,500.28 0.0M
2022-02-23 1,520.82 1,527.11 1,507.16 1,516.53 0.0M
2022-02-19 1,521.08 1,528.97 1,520.20 1,522.83 0.0M
2022-02-18 1,539.94 1,540.56 1,519.37 1,521.37 0.0M
2022-02-17 1,538.41 1,547.68 1,533.91 1,546.12 0.0M
2022-02-16 1,534.76 1,541.83 1,534.55 1,541.39 0.0M
2022-02-15 1,524.58 1,527.91 1,511.17 1,522.68 0.0M
2022-02-12 1,539.98 1,542.41 1,517.54 1,522.45 0.0M
2022-02-11 1,543.10 1,548.87 1,534.95 1,538.65 0.0M
2022-02-10 1,546.43 1,548.59 1,546.21 1,548.33 0.0M
2022-02-09 1,534.91 1,542.45 1,531.22 1,540.85 0.0M
2022-02-08 1,535.24 1,539.93 1,531.54 1,534.10 0.0M
2022-02-05 1,527.13 1,538.88 1,522.47 1,533.31 0.0M
2022-02-04 1,534.37 1,538.05 1,525.16 1,526.55 0.0M
2022-02-03 1,540.03 1,543.46 1,536.92 1,542.47 0.0M
2022-02-02 1,530.80 1,537.68 1,525.59 1,537.12 0.0M
2022-02-01 1,511.71 1,530.21 1,509.05 1,529.39 0.0M
2022-01-29 1,492.18 1,512.64 1,479.02 1,512.64 0.0M
2022-01-28 1,503.54 1,509.67 1,482.04 1,487.56 0.0M
2022-01-27 1,506.54 1,514.08 1,479.62 1,490.37 0.0M
2022-01-26 1,486.72 1,503.45 1,472.10 1,494.23 0.0M
2022-01-25 1,481.68 1,504.35 1,452.96 1,502.04 0.0M
2022-01-22 1,510.47 1,511.15 1,498.78 1,499.27 0.0M
2022-01-21 1,543.31 1,557.91 1,517.13 1,518.53 0.0M
2022-01-20 1,553.85 1,557.44 1,534.59 1,535.99 0.0M
2022-01-19 1,555.34 1,555.67 1,545.51 1,549.32 0.0M
2022-01-15 1,556.79 1,565.26 1,554.40 1,564.97 0.0M
2022-01-14 1,570.83 1,571.35 1,559.95 1,561.82 0.0M
2022-01-13 1,569.37 1,570.60 1,566.79 1,569.79 0.0M
2022-01-12 1,560.44 1,567.11 1,555.48 1,567.11 0.0M
2022-01-11 1,555.56 1,562.18 1,542.57 1,562.18 0.0M
2022-01-08 1,561.38 1,563.50 1,556.59 1,561.28 0.0M
2022-01-07 1,560.14 1,563.94 1,556.26 1,561.13 0.0M
2022-01-06 1,569.80 1,570.56 1,560.75 1,560.75 0.0M
2022-01-05 1,570.40 1,570.64 1,568.30 1,569.88 0.0M
2022-01-04 1,568.08 1,569.76 1,565.93 1,569.76 0.0M
2022-01-01 1,566.65 1,567.92 1,565.94 1,566.54 0.0M