S&P 500 PutWrite TW (PWT)

PWT
🏛️ 美国 →
3,115.63
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
2024-12-31 3,004.29 3,015.39 2,996.37 3,008.37 0.0M
2024-12-28 3,022.12 3,022.22 3,008.28 3,019.12 0.0M
2024-12-27 3,025.20 3,028.40 3,022.03 3,027.35 0.0M
2024-12-25 3,015.26 3,026.00 3,015.03 3,025.95 0.0M
2024-12-24 3,004.46 3,013.86 2,993.72 3,012.88 0.0M
2024-12-21 3,007.31 3,009.66 2,997.58 3,002.00 0.0M
2024-12-20 3,017.92 3,019.82 3,010.68 3,011.07 0.0M
2024-12-19 3,022.46 3,022.80 2,997.85 2,997.85 0.0M
2024-12-18 3,021.62 3,022.09 3,021.57 3,022.00 0.0M
2024-12-17 3,021.88 3,022.10 3,021.60 3,021.75 0.0M
2024-12-14 3,020.48 3,020.66 3,019.72 3,020.47 0.0M
2024-12-13 3,019.61 3,019.92 3,019.35 3,019.51 0.0M
2024-12-12 3,018.36 3,019.26 3,018.36 3,019.24 0.0M
2024-12-11 3,017.22 3,017.78 3,016.37 3,016.81 0.0M
2024-12-10 3,017.44 3,017.57 3,016.30 3,016.72 0.0M
2024-12-07 3,015.60 3,016.32 3,015.60 3,016.24 0.0M
2024-12-06 3,014.30 3,014.87 3,014.12 3,014.38 0.0M
2024-12-05 3,012.90 3,013.65 3,012.69 3,013.65 0.0M
2024-12-04 3,010.47 3,011.73 3,009.85 3,011.45 0.0M
2024-12-03 3,009.07 3,010.54 3,008.66 3,010.07 0.0M
2024-11-30 3,003.86 3,007.46 3,003.86 3,007.05 0.0M
2024-11-28 3,002.94 3,003.79 2,999.54 3,002.50 0.0M
2024-11-27 3,000.43 3,003.52 2,999.68 3,003.03 0.0M
2024-11-26 2,998.10 3,000.32 2,993.57 2,998.28 0.0M
2024-11-23 2,986.64 2,992.84 2,985.77 2,991.66 0.0M
2024-11-22 2,985.21 2,987.22 2,971.75 2,985.03 0.0M
2024-11-21 2,979.62 2,980.00 2,964.23 2,978.13 0.0M
2024-11-20 2,966.89 2,981.49 2,965.43 2,979.17 0.0M
2024-11-19 2,969.38 2,978.52 2,968.66 2,976.46 0.0M
2024-11-16 2,967.60 2,969.53 2,961.42 2,968.08 0.0M
2024-11-15 2,968.96 2,969.00 2,968.74 2,968.90 0.0M
2024-11-14 2,968.15 2,968.54 2,968.07 2,968.41 0.0M
2024-11-13 2,967.32 2,967.57 2,966.67 2,967.53 0.0M
2024-11-12 2,966.25 2,966.81 2,966.07 2,966.77 0.0M
2024-11-09 2,963.61 2,964.83 2,963.56 2,964.53 0.0M
2024-11-08 2,958.85 2,962.38 2,958.85 2,962.15 0.0M
2024-11-07 2,949.34 2,956.17 2,943.38 2,955.18 0.0M
2024-11-06 2,891.18 2,911.79 2,891.18 2,911.79 0.0M
2024-11-05 2,889.82 2,894.59 2,878.32 2,886.29 0.0M
2024-11-02 2,888.48 2,902.77 2,886.58 2,888.13 0.0M
2024-11-01 2,899.36 2,901.29 2,878.06 2,878.06 0.0M
2024-10-31 2,916.63 2,922.26 2,912.03 2,914.37 0.0M
2024-10-30 2,911.76 2,921.13 2,908.49 2,918.26 0.0M
2024-10-29 2,918.09 2,920.07 2,914.62 2,915.02 0.0M
2024-10-26 2,917.54 2,922.32 2,904.52 2,907.97 0.0M
2024-10-25 2,909.64 2,910.85 2,900.30 2,909.20 0.0M
2024-10-24 2,914.52 2,914.85 2,892.92 2,904.42 0.0M
2024-10-23 2,911.31 2,920.39 2,910.32 2,918.39 0.0M
2024-10-22 2,918.32 2,920.02 2,910.13 2,918.32 0.0M
2024-10-19 2,916.89 2,919.75 2,916.45 2,918.23 0.0M
2024-10-18 2,916.69 2,916.78 2,916.61 2,916.76 0.0M
2024-10-17 2,915.59 2,916.20 2,915.49 2,916.18 0.0M
2024-10-16 2,915.18 2,915.37 2,914.52 2,915.14 0.0M
2024-10-15 2,913.54 2,914.66 2,913.54 2,914.57 0.0M
2024-10-12 2,907.81 2,911.61 2,907.81 2,910.89 0.0M
2024-10-11 2,904.65 2,907.17 2,903.91 2,906.70 0.0M
2024-10-10 2,898.75 2,905.37 2,898.75 2,904.72 0.0M
2024-10-09 2,892.02 2,898.82 2,890.79 2,897.79 0.0M
2024-10-08 2,892.91 2,894.56 2,881.73 2,885.22 0.0M
2024-10-05 2,890.67 2,895.09 2,883.51 2,894.47 0.0M
2024-10-04 2,880.17 2,885.56 2,874.76 2,880.41 0.0M
2024-10-03 2,877.19 2,884.17 2,872.37 2,882.63 0.0M
2024-10-02 2,889.97 2,889.97 2,872.91 2,880.37 0.0M
2024-10-01 2,885.22 2,892.25 2,880.70 2,892.17 0.0M
2024-09-28 2,889.75 2,891.27 2,884.18 2,885.06 0.0M
2024-09-27 2,889.59 2,890.11 2,883.54 2,887.88 0.0M
2024-09-26 2,885.85 2,886.03 2,881.15 2,883.59 0.0M
2024-09-25 2,881.48 2,884.89 2,875.86 2,884.89 0.0M
2024-09-24 2,877.42 2,880.89 2,876.60 2,880.30 0.0M
2024-09-21 2,871.46 2,876.57 2,869.64 2,873.39 0.0M
2024-09-20 2,870.35 2,870.70 2,870.25 2,870.70 0.0M
2024-09-19 2,865.23 2,869.00 2,863.75 2,867.80 0.0M
2024-09-18 2,866.25 2,867.03 2,862.75 2,865.34 0.0M
2024-09-17 2,862.73 2,864.75 2,860.70 2,864.60 0.0M
2024-09-14 2,856.67 2,862.10 2,856.67 2,861.74 0.0M
2024-09-13 2,846.14 2,856.63 2,841.70 2,856.63 0.0M
2024-09-12 2,827.09 2,847.00 2,797.21 2,844.88 0.0M
2024-09-11 2,827.26 2,829.51 2,809.63 2,829.51 0.0M
2024-09-10 2,812.59 2,825.06 2,806.96 2,820.59 0.0M
2024-09-07 2,830.37 2,832.11 2,791.07 2,794.63 0.0M
2024-09-06 2,827.11 2,834.46 2,816.29 2,824.44 0.0M
2024-09-05 2,823.07 2,835.32 2,821.15 2,825.43 0.0M
2024-09-04 2,846.39 2,846.57 2,820.35 2,828.27 0.0M
2024-08-31 2,844.79 2,849.46 2,839.49 2,848.91 0.0M
2024-08-30 2,841.86 2,847.34 2,838.15 2,840.20 0.0M
2024-08-29 2,842.83 2,842.83 2,829.20 2,836.70 0.0M
2024-08-28 2,837.49 2,843.23 2,835.96 2,842.76 0.0M
2024-08-27 2,842.35 2,842.97 2,836.48 2,840.17 0.0M
2024-08-24 2,832.77 2,839.73 2,830.28 2,838.87 0.0M
2024-08-23 2,838.44 2,838.57 2,823.93 2,827.04 0.0M
2024-08-22 2,833.39 2,836.34 2,829.08 2,834.71 0.0M
2024-08-21 2,834.07 2,836.30 2,829.53 2,831.73 0.0M
2024-08-20 2,824.94 2,834.78 2,824.50 2,834.78 0.0M
2024-08-17 2,821.46 2,824.39 2,821.02 2,822.94 0.0M
2024-08-16 2,808.19 2,818.38 2,805.31 2,818.38 0.0M
2024-08-15 2,777.65 2,787.15 2,764.17 2,782.35 0.0M
2024-08-14 2,747.04 2,772.80 2,744.74 2,771.95 0.0M
2024-08-13 2,734.65 2,741.03 2,717.60 2,729.14 0.0M
2024-08-10 2,709.41 2,733.46 2,703.56 2,726.08 0.0M
2024-08-09 2,682.09 2,716.71 2,670.68 2,713.44 0.0M
2024-08-08 2,703.94 2,717.98 2,651.30 2,654.08 0.0M
2024-08-07 2,657.11 2,709.04 2,650.35 2,671.97 0.0M
2024-08-06 2,613.73 2,675.79 2,613.71 2,647.12 0.0M
2024-08-03 2,730.05 2,735.39 2,697.58 2,719.31 0.0M
2024-08-02 2,787.77 2,792.01 2,745.70 2,759.74 0.0M
2024-08-01 2,776.43 2,789.15 2,773.93 2,781.87 0.0M
2024-07-31 2,768.85 2,772.65 2,741.50 2,755.44 0.0M
2024-07-30 2,765.73 2,771.60 2,757.61 2,764.93 0.0M
2024-07-27 2,751.37 2,768.80 2,750.96 2,761.35 0.0M
2024-07-26 2,748.96 2,769.31 2,734.69 2,738.80 0.0M
2024-07-25 2,774.46 2,774.79 2,745.94 2,748.57 0.0M
2024-07-24 2,785.51 2,789.77 2,783.88 2,784.77 0.0M
2024-07-23 2,778.92 2,786.25 2,776.65 2,785.25 0.0M
2024-07-20 2,773.55 2,774.59 2,765.22 2,769.08 0.0M
2024-07-19 2,769.53 2,769.62 2,768.82 2,769.30 0.0M
2024-07-18 2,768.89 2,769.06 2,768.65 2,769.04 0.0M
2024-07-17 2,768.57 2,768.73 2,768.56 2,768.73 0.0M
2024-07-16 2,767.93 2,768.16 2,767.90 2,768.12 0.0M
2024-07-13 2,765.99 2,766.91 2,765.95 2,766.67 0.0M
2024-07-12 2,765.57 2,765.76 2,763.94 2,764.92 0.0M
2024-07-11 2,764.01 2,764.87 2,763.83 2,764.69 0.0M
2024-07-10 2,762.77 2,763.55 2,762.59 2,763.10 0.0M
2024-07-09 2,761.27 2,762.01 2,760.89 2,761.83 0.0M
2024-07-06 2,756.31 2,759.57 2,755.80 2,759.32 0.0M
2024-07-04 2,751.90 2,755.29 2,751.77 2,754.91 0.0M
2024-07-03 2,740.81 2,751.22 2,740.73 2,751.22 0.0M
2024-07-02 2,742.05 2,744.81 2,735.04 2,744.08 0.0M
2024-06-29 2,741.64 2,747.47 2,734.58 2,737.62 0.0M
2024-06-28 2,738.88 2,741.62 2,737.11 2,741.44 0.0M
2024-06-27 2,732.07 2,739.77 2,731.51 2,738.35 0.0M
2024-06-26 2,731.89 2,735.90 2,729.41 2,735.09 0.0M
2024-06-25 2,730.91 2,736.76 2,728.83 2,729.29 0.0M
2024-06-22 2,732.40 2,732.70 2,728.12 2,730.30 0.0M
2024-06-21 2,730.14 2,730.19 2,730.08 2,730.14 0.0M
2024-06-19 2,729.12 2,729.29 2,729.05 2,729.29 0.0M
2024-06-18 2,727.84 2,728.63 2,727.79 2,728.63 0.0M
2024-06-15 2,726.01 2,726.86 2,725.62 2,726.86 0.0M
2024-06-14 2,726.03 2,726.56 2,724.81 2,726.42 0.0M
2024-06-13 2,724.05 2,725.69 2,724.00 2,725.21 0.0M
2024-06-12 2,714.68 2,719.63 2,711.49 2,719.63 0.0M
2024-06-11 2,712.61 2,717.61 2,711.91 2,717.32 0.0M
2024-06-08 2,709.45 2,716.33 2,708.91 2,713.21 0.0M
2024-06-07 2,711.45 2,712.30 2,708.28 2,712.30 0.0M
2024-06-06 2,702.31 2,710.51 2,698.86 2,710.51 0.0M
2024-06-05 2,692.00 2,698.77 2,687.00 2,697.33 0.0M
2024-06-04 2,698.17 2,699.35 2,679.44 2,695.67 0.0M
2024-06-01 2,682.13 2,693.59 2,662.99 2,693.44 0.0M
2024-05-31 2,683.92 2,686.91 2,673.90 2,678.82 0.0M
2024-05-30 2,687.49 2,691.38 2,685.79 2,688.21 0.0M
2024-05-29 2,698.60 2,699.17 2,690.80 2,697.98 0.0M
2024-05-25 2,690.13 2,696.44 2,688.12 2,695.38 0.0M
2024-05-24 2,699.75 2,699.75 2,680.71 2,684.47 0.0M
2024-05-23 2,695.28 2,696.46 2,688.17 2,693.29 0.0M
2024-05-22 2,690.45 2,696.53 2,690.32 2,696.37 0.0M
2024-05-21 2,691.21 2,694.48 2,689.89 2,692.26 0.0M
2024-05-18 2,687.15 2,689.14 2,684.09 2,688.98 0.0M
2024-05-17 2,686.09 2,686.13 2,686.08 2,686.10 0.0M
2024-05-16 2,685.63 2,685.70 2,685.63 2,685.68 0.0M
2024-05-15 2,685.16 2,685.21 2,685.13 2,685.16 0.0M
2024-05-14 2,684.63 2,684.79 2,684.58 2,684.79 0.0M
2024-05-11 2,683.28 2,683.45 2,683.18 2,683.45 0.0M
2024-05-10 2,682.28 2,682.80 2,682.08 2,682.80 0.0M
2024-05-09 2,680.62 2,681.86 2,680.57 2,681.79 0.0M
2024-05-08 2,680.47 2,680.96 2,680.23 2,680.80 0.0M
2024-05-07 2,678.15 2,679.79 2,678.07 2,679.79 0.0M
2024-05-04 2,673.96 2,675.49 2,671.46 2,675.25 0.0M
2024-05-03 2,662.18 2,665.54 2,651.38 2,664.62 0.0M
2024-05-02 2,655.37 2,668.05 2,651.39 2,654.05 0.0M
2024-05-01 2,666.39 2,668.03 2,655.05 2,655.05 0.0M
2024-04-30 2,667.18 2,668.39 2,664.25 2,668.18 0.0M
2024-04-27 2,659.13 2,665.01 2,658.27 2,663.29 0.0M
2024-04-26 2,643.02 2,654.57 2,637.59 2,653.10 0.0M
2024-04-25 2,657.49 2,659.18 2,651.63 2,656.71 0.0M
2024-04-24 2,646.89 2,656.31 2,646.48 2,655.54 0.0M
2024-04-23 2,634.70 2,647.35 2,629.17 2,642.09 0.0M
2024-04-20 2,629.25 2,632.91 2,620.33 2,624.02 0.0M
2024-04-19 2,643.26 2,653.68 2,625.15 2,629.90 0.0M
2024-04-18 2,659.17 2,661.79 2,628.85 2,635.89 0.0M
2024-04-17 2,652.68 2,660.58 2,643.00 2,648.85 0.0M
2024-04-16 2,680.82 2,681.95 2,646.65 2,650.27 0.0M
2024-04-13 2,674.34 2,676.91 2,659.95 2,668.01 0.0M
2024-04-12 2,675.89 2,682.97 2,668.33 2,681.87 0.0M
2024-04-11 2,671.00 2,676.99 2,667.99 2,673.31 0.0M
2024-04-10 2,680.85 2,681.29 2,669.95 2,680.61 0.0M
2024-04-09 2,676.94 2,679.72 2,675.34 2,678.54 0.0M
2024-04-06 2,666.47 2,676.33 2,666.18 2,673.53 0.0M
2024-04-05 2,680.22 2,681.01 2,660.95 2,662.61 0.0M
2024-04-04 2,672.27 2,677.25 2,672.27 2,675.76 0.0M
2024-04-03 2,672.79 2,674.05 2,668.88 2,674.05 0.0M
2024-04-02 2,678.20 2,679.04 2,675.89 2,677.52 0.0M
2024-03-29 2,676.03 2,677.08 2,675.82 2,675.92 0.0M
2024-03-28 2,673.82 2,675.90 2,671.49 2,675.90 0.0M
2024-03-27 2,672.17 2,673.27 2,669.73 2,669.86 0.0M
2024-03-26 2,669.73 2,671.54 2,669.47 2,670.36 0.0M
2024-03-23 2,669.84 2,671.28 2,669.00 2,669.39 0.0M
2024-03-22 2,670.37 2,671.07 2,669.19 2,669.45 0.0M
2024-03-21 2,658.06 2,666.85 2,657.32 2,666.61 0.0M
2024-03-20 2,649.08 2,658.27 2,647.72 2,658.06 0.0M
2024-03-19 2,652.86 2,655.28 2,650.16 2,651.05 0.0M
2024-03-16 2,641.19 2,643.68 2,636.86 2,642.00 0.0M
2024-03-15 2,641.85 2,641.87 2,641.28 2,641.73 0.0M
2024-03-14 2,641.33 2,641.43 2,641.16 2,641.43 0.0M
2024-03-13 2,640.18 2,640.84 2,639.05 2,640.84 0.0M
2024-03-12 2,637.16 2,638.11 2,634.95 2,637.79 0.0M
2024-03-09 2,637.58 2,638.17 2,634.66 2,636.13 0.0M
2024-03-08 2,635.09 2,636.77 2,634.67 2,636.54 0.0M
2024-03-07 2,633.20 2,634.20 2,630.27 2,632.44 0.0M
2024-03-06 2,632.52 2,633.00 2,624.96 2,628.84 0.0M
2024-03-05 2,633.48 2,634.83 2,633.43 2,633.74 0.0M
2024-03-02 2,629.51 2,632.53 2,628.71 2,632.40 0.0M
2024-03-01 2,627.35 2,629.22 2,623.30 2,627.30 0.0M
2024-02-29 2,622.94 2,625.31 2,622.23 2,624.44 0.0M
2024-02-28 2,623.45 2,625.06 2,621.18 2,624.84 0.0M
2024-02-27 2,624.14 2,624.59 2,621.46 2,622.11 0.0M
2024-02-24 2,622.88 2,623.43 2,619.90 2,622.14 0.0M
2024-02-23 2,612.64 2,620.36 2,612.25 2,619.20 0.0M
2024-02-22 2,590.92 2,597.66 2,585.54 2,597.40 0.0M
2024-02-21 2,597.65 2,598.86 2,587.08 2,594.96 0.0M
2024-02-17 2,606.38 2,607.28 2,598.42 2,599.93 0.0M
2024-02-16 2,605.83 2,605.86 2,605.80 2,605.81 0.0M
2024-02-15 2,605.11 2,605.34 2,604.97 2,605.34 0.0M
2024-02-14 2,604.34 2,604.57 2,603.02 2,604.32 0.0M
2024-02-13 2,604.30 2,604.38 2,604.25 2,604.35 0.0M
2024-02-10 2,603.07 2,603.21 2,602.99 2,603.07 0.0M
2024-02-09 2,602.43 2,602.68 2,602.42 2,602.66 0.0M
2024-02-08 2,601.61 2,602.04 2,601.45 2,602.04 0.0M
2024-02-07 2,600.19 2,600.84 2,599.51 2,600.84 0.0M
2024-02-06 2,598.69 2,599.70 2,597.25 2,599.12 0.0M
2024-02-03 2,594.83 2,598.01 2,594.31 2,597.46 0.0M
2024-02-02 2,589.42 2,593.74 2,586.83 2,593.68 0.0M
2024-02-01 2,593.30 2,593.55 2,584.69 2,584.69 0.0M
2024-01-31 2,593.35 2,594.17 2,593.08 2,593.95 0.0M
2024-01-30 2,589.52 2,593.11 2,589.22 2,593.11 0.0M
2024-01-27 2,587.72 2,589.38 2,587.24 2,588.43 0.0M
2024-01-26 2,586.85 2,587.89 2,584.76 2,587.67 0.0M
2024-01-25 2,587.64 2,588.54 2,584.49 2,584.62 0.0M
2024-01-24 2,581.77 2,584.46 2,580.47 2,584.27 0.0M
2024-01-23 2,579.76 2,581.04 2,578.32 2,580.44 0.0M
2024-01-20 2,568.72 2,575.98 2,567.42 2,575.98 0.0M
2024-01-19 2,566.00 2,567.36 2,565.44 2,567.33 0.0M
2024-01-18 2,560.44 2,563.81 2,557.31 2,563.46 0.0M
2024-01-17 2,563.65 2,564.90 2,561.48 2,564.60 0.0M
2024-01-13 2,562.69 2,563.10 2,560.54 2,562.77 0.0M
2024-01-12 2,561.74 2,561.96 2,554.26 2,561.31 0.0M
2024-01-11 2,557.50 2,560.49 2,556.88 2,560.01 0.0M
2024-01-10 2,551.36 2,557.10 2,550.08 2,556.07 0.0M
2024-01-09 2,541.68 2,555.55 2,538.25 2,555.47 0.0M
2024-01-06 2,535.84 2,544.49 2,533.67 2,538.35 0.0M
2024-01-05 2,536.61 2,543.82 2,533.40 2,534.46 0.0M
2024-01-04 2,541.70 2,544.29 2,536.04 2,537.78 0.0M
2024-01-03 2,544.29 2,547.45 2,541.22 2,546.36 0.0M