CBOE Capped Vix Premium Strateg (VPN)

VPN
🏛️ Vereinigte Staaten →
767.79
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-31 563.04 563.04 563.04 563.04 0.0M
2022-12-30 562.40 562.40 562.40 562.40 0.0M
2022-12-29 560.65 560.65 560.65 560.65 0.0M
2022-12-28 561.07 561.07 561.07 561.07 0.0M
2022-12-24 559.97 559.97 559.97 559.97 0.0M
2022-12-23 556.55 556.55 556.55 556.55 0.0M
2022-12-22 563.37 563.37 563.37 563.37 0.0M
2022-12-21 555.28 555.28 555.28 555.28 0.0M
2022-12-20 551.67 551.67 551.67 551.67 0.0M
2022-12-17 549.93 549.93 549.93 549.93 0.0M
2022-12-16 550.66 550.66 550.66 550.66 0.0M
2022-12-15 559.66 559.66 559.66 559.66 0.0M
2022-12-14 553.79 553.79 553.79 553.79 0.0M
2022-12-13 546.21 546.21 546.21 546.21 0.0M
2022-12-10 546.26 546.26 546.26 546.26 0.0M
2022-12-09 549.79 549.79 549.79 549.79 0.0M
2022-12-08 547.31 547.31 547.31 547.31 0.0M
2022-12-07 549.35 549.35 549.35 549.35 0.0M
2022-12-06 553.41 553.41 553.41 553.41 0.0M
2022-12-03 555.85 555.85 555.85 555.85 0.0M
2022-12-02 553.77 553.77 553.77 553.77 0.0M
2022-12-01 550.88 550.88 550.88 550.88 0.0M
2022-11-30 546.17 546.17 546.17 546.17 0.0M
2022-11-29 544.29 544.29 544.29 544.29 0.0M
2022-11-26 548.93 548.93 548.93 548.93 0.0M
2022-11-24 549.26 549.26 549.26 549.26 0.0M
2022-11-23 546.26 546.26 546.26 546.26 0.0M
2022-11-22 541.65 541.65 541.65 541.65 0.0M
2022-11-19 537.87 537.87 537.87 537.87 0.0M
2022-11-18 536.65 536.65 536.65 536.65 0.0M
2022-11-17 535.05 535.05 535.05 535.05 0.0M
2022-11-16 535.42 535.42 535.42 535.42 0.0M
2022-11-15 537.21 537.21 537.21 537.21 0.0M
2022-11-12 538.52 538.52 538.52 538.52 0.0M
2022-11-11 535.09 535.09 535.09 535.09 0.0M
2022-11-10 524.02 524.02 524.02 524.02 0.0M
2022-11-09 527.57 527.57 527.57 527.57 0.0M
2022-11-08 532.25 532.25 532.25 532.25 0.0M
2022-11-05 530.30 530.30 530.30 530.30 0.0M
2022-11-04 529.60 529.60 529.60 529.60 0.0M
2022-11-03 525.54 525.54 525.54 525.54 0.0M
2022-11-02 529.66 529.66 529.66 529.66 0.0M
2022-11-01 528.36 528.36 528.36 528.36 0.0M
2022-10-29 526.30 526.30 526.30 526.30 0.0M
2022-10-28 523.15 523.15 523.15 523.15 0.0M
2022-10-27 520.22 520.22 520.22 520.22 0.0M
2022-10-26 516.82 516.82 516.82 516.82 0.0M
2022-10-25 511.03 511.03 511.03 511.03 0.0M
2022-10-22 507.92 507.92 507.92 507.92 0.0M
2022-10-21 508.13 508.13 508.13 508.13 0.0M
2022-10-20 506.17 506.17 506.17 506.17 0.0M
2022-10-19 511.35 511.35 511.35 511.35 0.0M
2022-10-18 509.64 509.64 509.64 509.64 0.0M
2022-10-15 505.80 505.80 505.80 505.80 0.0M
2022-10-14 510.62 510.62 510.62 510.62 0.0M
2022-10-13 505.01 505.01 505.01 505.01 0.0M
2022-10-12 502.05 502.05 502.05 502.05 0.0M
2022-10-11 505.80 505.80 505.80 505.80 0.0M
2022-10-08 510.78 510.78 510.78 510.78 0.0M
2022-10-07 516.86 516.86 516.86 516.86 0.0M
2022-10-06 521.61 521.61 521.61 521.61 0.0M
2022-10-05 522.73 522.73 522.73 522.73 0.0M
2022-10-04 517.01 517.01 517.01 517.01 0.0M
2022-10-01 509.60 509.60 509.60 509.60 0.0M
2022-09-30 512.86 512.86 512.86 512.86 0.0M
2022-09-29 517.99 517.99 517.99 517.99 0.0M
2022-09-28 511.76 511.76 511.76 511.76 0.0M
2022-09-27 513.08 513.08 513.08 513.08 0.0M
2022-09-24 518.08 518.08 518.08 518.08 0.0M
2022-09-23 526.33 526.33 526.33 526.33 0.0M
2022-09-22 526.13 526.13 526.13 526.13 0.0M
2022-09-21 531.07 531.07 531.07 531.07 0.0M
2022-09-20 537.71 537.71 537.71 537.71 0.0M
2022-09-17 535.42 535.42 535.42 535.42 0.0M
2022-09-16 534.59 534.59 534.59 534.59 0.0M
2022-09-15 534.26 534.26 534.26 534.26 0.0M
2022-09-14 532.55 532.55 532.55 532.55 0.0M
2022-09-13 547.54 547.54 547.54 547.54 0.0M
2022-09-10 547.52 547.52 547.52 547.52 0.0M
2022-09-09 545.47 545.47 545.47 545.47 0.0M
2022-09-08 542.53 542.53 542.53 542.53 0.0M
2022-09-07 532.58 532.58 532.58 532.58 0.0M
2022-09-03 537.04 537.04 537.04 537.04 0.0M
2022-09-02 538.59 538.59 538.59 538.59 0.0M
2022-09-01 537.60 537.60 537.60 537.60 0.0M
2022-08-31 534.18 534.18 534.18 534.18 0.0M
2022-08-30 536.51 536.51 536.51 536.51 0.0M
2022-08-27 535.83 535.83 535.83 535.83 0.0M
2022-08-26 549.36 549.36 549.36 549.36 0.0M
2022-08-25 545.48 545.48 545.48 545.48 0.0M
2022-08-24 540.49 540.49 540.49 540.49 0.0M
2022-08-23 538.04 538.04 538.04 538.04 0.0M
2022-08-20 547.18 547.18 547.18 547.18 0.0M
2022-08-19 552.90 552.90 552.90 552.90 0.0M
2022-08-18 551.76 551.76 551.76 551.76 0.0M
2022-08-17 550.64 550.64 550.64 550.64 0.0M
2022-08-16 548.41 548.41 548.41 548.41 0.0M
2022-08-13 544.39 544.39 544.39 544.39 0.0M
2022-08-12 542.74 542.74 542.74 542.74 0.0M
2022-08-11 543.47 543.47 543.47 543.47 0.0M
2022-08-10 535.01 535.01 535.01 535.01 0.0M
2022-08-09 536.67 536.67 536.67 536.67 0.0M
2022-08-06 537.65 537.65 537.65 537.65 0.0M
2022-08-05 533.88 533.88 533.88 533.88 0.0M
2022-08-04 534.16 534.16 534.16 534.16 0.0M
2022-08-03 526.68 526.68 526.68 526.68 0.0M
2022-08-02 528.69 528.69 528.69 528.69 0.0M
2022-07-30 532.69 532.69 532.69 532.69 0.0M
2022-07-29 531.36 531.36 531.36 531.36 0.0M
2022-07-28 524.48 524.48 524.48 524.48 0.0M
2022-07-27 519.81 519.81 519.81 519.81 0.0M
2022-07-26 523.56 523.56 523.56 523.56 0.0M
2022-07-23 522.23 522.23 522.23 522.23 0.0M
2022-07-22 520.96 520.96 520.96 520.96 0.0M
2022-07-21 518.58 518.58 518.58 518.58 0.0M
2022-07-20 514.29 514.29 514.29 514.29 0.0M
2022-07-19 510.11 510.11 510.11 510.11 0.0M
2022-07-16 512.37 512.37 512.37 512.37 0.0M
2022-07-15 504.43 504.43 504.43 504.43 0.0M
2022-07-14 504.41 504.41 504.41 504.41 0.0M
2022-07-13 501.88 501.88 501.88 501.88 0.0M
2022-07-12 502.82 502.82 502.82 502.82 0.0M
2022-07-09 508.40 508.40 508.40 508.40 0.0M
2022-07-08 504.55 504.55 504.55 504.55 0.0M
2022-07-07 502.87 502.87 502.87 502.87 0.0M
2022-07-06 500.33 500.33 500.33 500.33 0.0M
2022-07-02 500.42 500.42 500.42 500.42 0.0M
2022-07-01 496.47 496.47 496.47 496.47 0.0M
2022-06-30 497.66 497.66 497.66 497.66 0.0M
2022-06-29 497.76 497.76 497.76 497.76 0.0M
2022-06-28 502.00 502.00 502.00 502.00 0.0M
2022-06-25 497.46 497.46 497.46 497.46 0.0M
2022-06-24 495.51 495.51 495.51 495.51 0.0M
2022-06-23 495.59 495.59 495.59 495.59 0.0M
2022-06-22 489.79 489.79 489.79 489.79 0.0M
2022-06-18 487.91 487.91 487.91 487.91 0.0M
2022-06-17 483.63 483.63 483.63 483.63 0.0M
2022-06-16 491.14 491.14 491.14 491.14 0.0M
2022-06-15 479.77 479.77 479.77 479.77 0.0M
2022-06-14 475.59 475.59 475.59 475.59 0.0M
2022-06-11 501.00 501.00 501.00 501.00 0.0M
2022-06-10 510.24 510.24 510.24 510.24 0.0M
2022-06-09 518.78 518.78 518.78 518.78 0.0M
2022-06-08 518.86 518.86 518.86 518.86 0.0M
2022-06-07 514.47 514.47 514.47 514.47 0.0M
2022-06-04 512.68 512.68 512.68 512.68 0.0M
2022-06-03 514.46 514.46 514.46 514.46 0.0M
2022-06-02 511.62 511.62 511.62 511.62 0.0M
2022-06-01 510.65 510.65 510.65 510.65 0.0M
2022-05-28 508.58 508.58 508.58 508.58 0.0M
2022-05-27 503.00 503.00 503.00 503.00 0.0M
2022-05-26 501.38 501.38 501.38 501.38 0.0M
2022-05-25 498.52 498.52 498.52 498.52 0.0M
2022-05-24 498.78 498.78 498.78 498.78 0.0M
2022-05-21 497.91 497.91 497.91 497.91 0.0M
2022-05-20 498.20 498.20 498.20 498.20 0.0M
2022-05-19 489.07 489.07 489.07 489.07 0.0M
2022-05-18 510.46 510.46 510.46 510.46 0.0M
2022-05-17 505.29 505.29 505.29 505.29 0.0M
2022-05-14 499.07 499.07 499.07 499.07 0.0M
2022-05-13 486.72 486.72 486.72 486.72 0.0M
2022-05-12 482.35 482.35 482.35 482.35 0.0M
2022-05-11 482.39 482.39 482.39 482.39 0.0M
2022-05-10 475.91 475.91 475.91 475.91 0.0M
2022-05-07 490.66 490.66 490.66 490.66 0.0M
2022-05-06 488.61 488.61 488.61 488.61 0.0M
2022-05-05 515.59 515.59 515.59 515.59 0.0M
2022-05-04 500.69 500.69 500.69 500.69 0.0M
2022-05-03 491.35 491.35 491.35 491.35 0.0M
2022-04-30 488.17 488.17 488.17 488.17 0.0M
2022-04-29 499.83 499.83 499.83 499.83 0.0M
2022-04-28 492.85 492.85 492.85 492.85 0.0M
2022-04-27 496.48 496.48 496.48 496.48 0.0M
2022-04-26 509.77 509.77 509.77 509.77 0.0M
2022-04-23 507.36 507.36 507.36 507.36 0.0M
2022-04-22 522.48 522.48 522.48 522.48 0.0M
2022-04-21 530.65 530.65 530.65 530.65 0.0M
2022-04-20 526.82 526.82 526.82 526.82 0.0M
2022-04-19 518.46 518.46 518.46 518.46 0.0M
2022-04-15 516.24 516.24 516.24 516.24 0.0M
2022-04-14 519.64 519.64 519.64 519.64 0.0M
2022-04-13 508.61 508.61 508.61 508.61 0.0M
2022-04-12 510.38 510.38 510.38 510.38 0.0M
2022-04-09 519.07 519.07 519.07 519.07 0.0M
2022-04-08 518.46 518.46 518.46 518.46 0.0M
2022-04-07 515.09 515.09 515.09 515.09 0.0M
2022-04-06 517.27 517.27 517.27 517.27 0.0M
2022-04-05 527.77 527.77 527.77 527.77 0.0M
2022-04-02 521.63 521.63 521.63 521.63 0.0M
2022-04-01 516.36 516.36 516.36 516.36 0.0M
2022-03-31 522.83 522.83 522.83 522.83 0.0M
2022-03-30 524.29 524.29 524.29 524.29 0.0M
2022-03-29 518.65 518.65 518.65 518.65 0.0M
2022-03-26 516.84 516.84 516.84 516.84 0.0M
2022-03-25 513.08 513.08 513.08 513.08 0.0M
2022-03-24 510.40 510.40 510.40 510.40 0.0M
2022-03-23 509.90 509.90 509.90 509.90 0.0M
2022-03-22 507.89 507.89 507.89 507.89 0.0M
2022-03-19 507.37 507.37 507.37 507.37 0.0M
2022-03-18 501.11 501.11 501.11 501.11 0.0M
2022-03-17 499.94 499.94 499.94 499.94 0.0M
2022-03-16 486.83 486.83 486.83 486.83 0.0M
2022-03-15 488.18 488.18 488.18 488.18 0.0M
2022-03-12 492.72 492.72 492.72 492.72 0.0M
2022-03-11 495.68 495.68 495.68 495.68 0.0M
2022-03-10 487.31 487.31 487.31 487.31 0.0M
2022-03-09 479.35 479.35 479.35 479.35 0.0M
2022-03-08 476.22 476.22 476.22 476.22 0.0M
2022-03-05 492.18 492.18 492.18 492.18 0.0M
2022-03-04 499.24 499.24 499.24 499.24 0.0M
2022-03-03 501.09 501.09 501.09 501.09 0.0M
2022-03-02 490.03 490.03 490.03 490.03 0.0M
2022-03-01 506.38 506.38 506.38 506.38 0.0M
2022-02-26 512.86 512.86 512.86 512.86 0.0M
2022-02-25 507.72 507.72 507.72 507.72 0.0M
2022-02-24 502.80 502.80 502.80 502.80 0.0M
2022-02-23 511.06 511.06 511.06 511.06 0.0M
2022-02-19 511.11 511.11 511.11 511.11 0.0M
2022-02-18 514.16 514.16 514.16 514.16 0.0M
2022-02-17 527.88 527.88 527.88 527.88 0.0M
2022-02-16 527.71 527.71 527.71 527.71 0.0M
2022-02-15 512.00 512.00 512.00 512.00 0.0M
2022-02-12 515.70 515.70 515.70 515.70 0.0M
2022-02-11 534.14 534.14 534.14 534.14 0.0M
2022-02-10 550.16 550.16 550.16 550.16 0.0M
2022-02-09 544.28 544.28 544.28 544.28 0.0M
2022-02-08 537.41 537.41 537.41 537.41 0.0M
2022-02-05 534.56 534.56 534.56 534.56 0.0M
2022-02-04 527.14 527.14 527.14 527.14 0.0M
2022-02-03 546.71 546.71 546.71 546.71 0.0M
2022-02-02 542.88 542.88 542.88 542.88 0.0M
2022-02-01 532.47 532.47 532.47 532.47 0.0M
2022-01-29 522.91 522.91 522.91 522.91 0.0M
2022-01-28 515.19 515.19 515.19 515.19 0.0M
2022-01-27 518.21 518.21 518.21 518.21 0.0M
2022-01-26 520.43 520.43 520.43 520.43 0.0M
2022-01-25 521.47 521.47 521.47 521.47 0.0M
2022-01-22 524.31 524.31 524.31 524.31 0.0M
2022-01-21 534.50 534.50 534.50 534.50 0.0M
2022-01-20 538.58 538.58 538.58 538.58 0.0M
2022-01-19 545.18 545.18 545.18 545.18 0.0M
2022-01-15 560.85 560.85 560.85 560.85 0.0M
2022-01-14 556.87 556.87 556.87 556.87 0.0M
2022-01-13 566.60 566.60 566.60 566.60 0.0M
2022-01-12 564.62 564.62 564.62 564.62 0.0M
2022-01-11 559.58 559.58 559.58 559.58 0.0M
2022-01-08 557.22 557.22 557.22 557.22 0.0M
2022-01-07 555.09 555.09 555.09 555.09 0.0M
2022-01-06 555.75 555.75 555.75 555.75 0.0M
2022-01-05 565.46 565.46 565.46 565.46 0.0M
2022-01-04 565.52 565.52 565.52 565.52 0.0M
2022-01-01 561.45 561.45 561.45 561.45 0.0M