CBOE Dyn Short Vix Fut (DSVIX)

DSVIX
🏛️ Vereinigte Staaten →
3,305.56
Letzte Aktualisierung: 2025-09-29
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
2021-12-31 2,685.20 2,692.65 2,676.24 2,680.57 0.0M
2021-12-30 2,668.68 2,684.62 2,662.05 2,679.03 0.0M
2021-12-29 2,655.13 2,667.16 2,651.61 2,665.78 0.0M
2021-12-28 2,648.15 2,656.33 2,638.88 2,654.33 0.0M
2021-12-24 2,641.34 2,647.29 2,639.00 2,639.49 0.0M
2021-12-23 2,608.40 2,635.94 2,608.40 2,635.94 0.0M
2021-12-22 2,596.56 2,610.26 2,584.67 2,605.35 0.0M
2021-12-21 2,552.40 2,587.99 2,530.52 2,580.43 0.0M
2021-12-18 2,596.20 2,614.76 2,585.75 2,598.78 0.0M
2021-12-17 2,631.20 2,632.73 2,602.05 2,612.64 0.0M
2021-12-16 2,609.65 2,626.86 2,601.92 2,626.43 0.0M
2021-12-15 2,609.74 2,612.61 2,606.55 2,611.50 0.0M
2021-12-14 2,613.53 2,613.53 2,613.53 2,613.53 0.0M
2021-12-11 2,613.52 2,613.52 2,613.52 2,613.52 0.0M
2021-12-10 2,613.51 2,613.51 2,613.51 2,613.51 0.0M
2021-12-09 2,613.51 2,613.51 2,613.51 2,613.51 0.0M
2021-12-08 2,613.50 2,613.50 2,613.50 2,613.50 0.0M
2021-12-07 2,613.49 2,613.49 2,613.49 2,613.49 0.0M
2021-12-04 2,613.48 2,613.48 2,613.48 2,613.48 0.0M
2021-12-03 2,613.47 2,613.47 2,613.47 2,613.47 0.0M
2021-12-02 2,634.09 2,646.54 2,591.29 2,613.46 0.0M
2021-12-01 2,635.83 2,642.35 2,613.27 2,613.75 0.0M
2021-11-30 2,636.74 2,664.40 2,631.23 2,651.66 0.0M
2021-11-27 2,661.52 2,670.01 2,565.08 2,574.16 0.0M
2021-11-25 2,703.62 2,728.92 2,694.82 2,725.22 0.0M
2021-11-24 2,708.29 2,719.70 2,695.48 2,719.70 0.0M
2021-11-23 2,725.29 2,729.97 2,702.56 2,705.55 0.0M
2021-11-20 2,716.34 2,727.86 2,709.76 2,714.71 0.0M
2021-11-19 2,730.93 2,734.89 2,714.96 2,722.24 0.0M
2021-11-18 2,736.52 2,740.62 2,724.21 2,728.32 0.0M
2021-11-17 2,733.63 2,744.43 2,733.63 2,735.90 0.0M
2021-11-16 2,736.75 2,738.77 2,725.85 2,738.44 0.0M
2021-11-13 2,727.79 2,734.93 2,726.26 2,734.01 0.0M
2021-11-12 2,724.75 2,735.77 2,720.30 2,723.88 0.0M
2021-11-11 2,715.12 2,732.19 2,700.07 2,715.52 0.0M
2021-11-10 2,728.53 2,728.94 2,710.46 2,723.34 0.0M
2021-11-09 2,741.13 2,742.99 2,723.03 2,733.02 0.0M
2021-11-06 2,757.08 2,761.43 2,730.44 2,733.49 0.0M
2021-11-05 2,767.64 2,770.61 2,745.61 2,752.89 0.0M
2021-11-04 2,740.96 2,765.38 2,738.09 2,762.40 0.0M
2021-11-03 2,731.13 2,743.16 2,731.13 2,743.16 0.0M
2021-11-02 2,722.32 2,730.34 2,709.06 2,729.09 0.0M
2021-10-30 2,710.25 2,722.73 2,710.25 2,720.06 0.0M
2021-10-29 2,718.63 2,725.56 2,714.15 2,724.47 0.0M
2021-10-28 2,721.24 2,733.52 2,704.76 2,707.60 0.0M
2021-10-27 2,735.51 2,736.67 2,707.83 2,720.07 0.0M
2021-10-26 2,718.42 2,731.22 2,709.04 2,730.52 0.0M
2021-10-23 2,724.66 2,730.29 2,702.15 2,714.95 0.0M
2021-10-22 2,704.17 2,727.42 2,702.77 2,726.79 0.0M
2021-10-21 2,702.70 2,709.89 2,701.32 2,709.89 0.0M
2021-10-20 2,699.38 2,706.66 2,699.38 2,704.04 0.0M
2021-10-19 2,678.62 2,699.56 2,678.62 2,698.94 0.0M
2021-10-16 2,692.79 2,702.82 2,686.62 2,687.76 0.0M
2021-10-15 2,678.46 2,689.37 2,677.43 2,688.77 0.0M
2021-10-14 2,661.21 2,665.75 2,654.41 2,664.83 0.0M
2021-10-13 2,657.38 2,661.48 2,654.68 2,659.09 0.0M
2021-10-12 2,655.34 2,659.18 2,654.69 2,655.12 0.0M
2021-10-09 2,656.73 2,656.73 2,656.73 2,656.73 0.0M
2021-10-08 2,655.03 2,657.32 2,655.03 2,656.85 0.0M
2021-10-07 2,653.27 2,653.27 2,653.27 2,653.27 0.0M
2021-10-06 2,650.54 2,655.93 2,650.31 2,653.38 0.0M
2021-10-05 2,649.92 2,649.92 2,649.92 2,649.92 0.0M
2021-10-02 2,649.90 2,649.90 2,649.90 2,649.90 0.0M
2021-10-01 2,651.34 2,652.44 2,648.85 2,649.95 0.0M
2021-09-30 2,657.26 2,661.16 2,648.21 2,649.98 0.0M
2021-09-29 2,670.83 2,670.83 2,650.50 2,655.91 0.0M
2021-09-28 2,679.07 2,680.30 2,677.40 2,678.60 0.0M
2021-09-25 2,679.80 2,679.80 2,679.80 2,679.80 0.0M
2021-09-24 2,728.22 2,737.25 2,679.80 2,679.80 0.0M
2021-09-23 2,699.93 2,728.93 2,695.82 2,719.53 0.0M
2021-09-22 2,678.45 2,697.54 2,659.14 2,680.06 0.0M
2021-09-21 2,681.36 2,699.48 2,615.66 2,669.92 0.0M
2021-09-18 2,761.72 2,766.85 2,722.64 2,730.20 0.0M
2021-09-17 2,756.64 2,772.22 2,744.23 2,766.30 0.0M
2021-09-16 2,717.35 2,758.85 2,708.09 2,758.85 0.0M
2021-09-15 2,754.57 2,758.29 2,729.72 2,744.72 0.0M
2021-09-14 2,752.45 2,755.27 2,721.86 2,746.78 0.0M
2021-09-11 2,768.65 2,772.36 2,724.66 2,725.11 0.0M
2021-09-10 2,756.63 2,772.31 2,743.92 2,747.96 0.0M
2021-09-09 2,748.01 2,760.50 2,740.30 2,760.43 0.0M
2021-09-08 2,767.21 2,770.00 2,754.36 2,760.64 0.0M
2021-09-04 2,769.63 2,778.01 2,762.89 2,771.36 0.0M
2021-09-03 2,781.49 2,782.92 2,766.62 2,777.65 0.0M
2021-09-02 2,764.18 2,780.09 2,761.10 2,776.27 0.0M
2021-09-01 2,755.02 2,764.93 2,751.50 2,762.43 0.0M
2021-08-31 2,760.73 2,763.29 2,754.17 2,760.11 0.0M
2021-08-28 2,741.79 2,757.73 2,741.79 2,754.82 0.0M
2021-08-27 2,741.48 2,744.79 2,728.44 2,733.04 0.0M
2021-08-26 2,741.84 2,747.52 2,741.84 2,746.73 0.0M
2021-08-25 2,742.01 2,742.71 2,741.14 2,741.83 0.0M
2021-08-24 2,741.46 2,741.46 2,741.46 2,741.46 0.0M
2021-08-21 2,724.98 2,743.56 2,724.38 2,741.74 0.0M
2021-08-20 2,720.13 2,741.27 2,705.48 2,721.02 0.0M
2021-08-19 2,770.63 2,777.52 2,734.81 2,736.72 0.0M
2021-08-18 2,777.79 2,786.55 2,749.15 2,779.08 0.0M
2021-08-17 2,782.65 2,796.94 2,773.03 2,795.58 0.0M
2021-08-14 2,806.45 2,809.39 2,796.01 2,798.87 0.0M
2021-08-13 2,785.14 2,804.82 2,782.25 2,799.50 0.0M
2021-08-12 2,777.29 2,789.92 2,773.07 2,789.29 0.0M
2021-08-11 2,770.23 2,777.19 2,766.58 2,772.76 0.0M
2021-08-10 2,762.50 2,767.80 2,759.19 2,764.66 0.0M
2021-08-07 2,758.78 2,762.76 2,757.38 2,762.47 0.0M
2021-08-06 2,754.93 2,756.63 2,754.93 2,756.50 0.0M
2021-08-05 2,754.00 2,754.00 2,754.00 2,754.00 0.0M
2021-08-04 2,754.24 2,754.24 2,754.24 2,754.24 0.0M
2021-08-03 2,748.58 2,749.27 2,742.72 2,743.23 0.0M
2021-07-31 2,747.45 2,747.45 2,747.45 2,747.45 0.0M
2021-07-30 2,747.44 2,747.44 2,747.44 2,747.44 0.0M
2021-07-29 2,747.43 2,747.43 2,747.43 2,747.43 0.0M
2021-07-28 2,747.42 2,747.42 2,747.42 2,747.42 0.0M
2021-07-27 2,747.42 2,747.42 2,747.42 2,747.42 0.0M
2021-07-24 2,748.80 2,749.31 2,746.95 2,747.53 0.0M
2021-07-23 2,746.59 2,746.59 2,746.59 2,746.59 0.0M
2021-07-22 2,734.62 2,747.33 2,734.62 2,746.90 0.0M
2021-07-21 3,215.52 3,215.52 2,680.43 2,729.65 0.0M
2021-07-20 3,316.88 3,316.88 2,646.56 2,679.69 0.0M
2021-07-17 2,801.78 2,803.21 2,764.08 2,764.08 0.0M
2021-07-16 2,783.87 2,790.92 2,774.39 2,788.56 0.0M
2021-07-15 2,797.62 2,800.76 2,776.49 2,796.03 0.0M
2021-07-14 2,790.17 2,801.05 2,781.10 2,782.69 0.0M
2021-07-13 2,784.65 2,794.42 2,782.78 2,789.21 0.0M
2021-07-10 2,764.22 2,789.24 2,762.88 2,785.57 0.0M
2021-07-09 2,742.59 2,759.24 2,732.82 2,749.37 0.0M
2021-07-08 2,790.60 2,793.09 2,767.71 2,784.73 0.0M
2021-07-07 2,779.64 2,792.96 2,770.03 2,786.99 0.0M
2021-07-03 2,811.72 2,816.25 2,796.59 2,800.06 0.0M
2021-07-02 2,797.22 2,799.64 2,791.27 2,799.39 0.0M
2021-07-01 2,781.43 2,794.08 2,776.15 2,789.74 0.0M
2021-06-30 2,799.58 2,800.53 2,783.23 2,783.43 0.0M
2021-06-29 2,798.57 2,801.62 2,787.39 2,796.19 0.0M
2021-06-26 2,785.89 2,796.52 2,782.47 2,795.52 0.0M
2021-06-25 2,788.43 2,789.76 2,783.47 2,783.78 0.0M
2021-06-24 2,776.24 2,776.24 2,776.24 2,776.24 0.0M
2021-06-23 2,751.95 2,770.43 2,751.95 2,768.81 0.0M
2021-06-22 2,739.15 2,762.29 2,724.41 2,755.16 0.0M
2021-06-19 2,744.01 2,759.06 2,712.37 2,720.28 0.0M
2021-06-18 2,767.60 2,789.81 2,759.22 2,770.72 0.0M
2021-06-17 2,778.95 2,788.86 2,752.77 2,767.69 0.0M
2021-06-16 2,780.70 2,783.45 2,767.67 2,769.39 0.0M
2021-06-15 2,789.54 2,792.22 2,774.23 2,784.06 0.0M
2021-06-12 2,785.41 2,794.00 2,783.95 2,789.89 0.0M
2021-06-11 2,759.54 2,774.87 2,753.78 2,773.82 0.0M
2021-06-10 2,756.54 2,756.54 2,739.26 2,742.59 0.0M
2021-06-09 2,761.18 2,761.18 2,739.77 2,751.69 0.0M
2021-06-08 2,746.45 2,758.67 2,742.74 2,758.67 0.0M
2021-06-05 2,737.28 2,749.56 2,737.28 2,747.68 0.0M
2021-06-04 2,718.68 2,718.68 2,718.68 2,718.68 0.0M
2021-06-03 2,718.41 2,736.47 2,716.76 2,728.30 0.0M
2021-06-02 2,744.15 2,744.15 2,714.50 2,715.45 0.0M
2021-05-29 2,738.99 2,741.67 2,728.19 2,728.26 0.0M
2021-05-28 2,724.86 2,738.26 2,724.06 2,738.23 0.0M
2021-05-27 2,714.34 2,722.01 2,713.08 2,721.52 0.0M
2021-05-26 2,711.24 2,711.65 2,708.93 2,710.89 0.0M
2021-05-25 2,710.98 2,710.98 2,710.98 2,710.98 0.0M
2021-05-22 2,710.96 2,710.96 2,710.96 2,710.96 0.0M
2021-05-21 2,710.96 2,710.96 2,710.96 2,710.96 0.0M
2021-05-20 2,704.98 2,712.28 2,689.66 2,711.20 0.0M
2021-05-19 2,724.30 2,726.71 2,720.87 2,721.12 0.0M
2021-05-18 2,722.79 2,722.79 2,722.79 2,722.79 0.0M
2021-05-15 2,722.78 2,722.78 2,722.78 2,722.78 0.0M
2021-05-14 2,721.17 2,723.91 2,720.69 2,722.82 0.0M
2021-05-13 2,763.43 2,763.70 2,706.11 2,717.90 0.0M
2021-05-12 2,780.86 2,787.01 2,770.41 2,775.45 0.0M
2021-05-11 2,797.56 2,799.55 2,791.67 2,792.52 0.0M
2021-05-08 2,799.13 2,834.05 2,797.98 2,797.98 0.0M
2021-05-07 2,798.31 2,798.31 2,798.31 2,798.31 0.0M
2021-05-06 2,793.29 2,806.29 2,780.29 2,796.49 0.0M
2021-05-05 2,791.14 2,792.50 2,750.77 2,781.84 0.0M
2021-05-04 2,796.11 2,804.27 2,791.37 2,802.55 0.0M
2021-05-01 2,798.38 2,801.63 2,778.66 2,784.24 0.0M
2021-04-30 2,814.10 2,814.10 2,784.28 2,806.16 0.0M
2021-04-29 2,804.07 2,807.86 2,795.93 2,803.52 0.0M
2021-04-28 2,793.22 2,803.52 2,784.00 2,802.66 0.0M
2021-04-27 2,790.77 2,792.11 2,781.75 2,789.78 0.0M
2021-04-24 2,770.94 2,799.78 2,766.76 2,784.26 0.0M
2021-04-23 2,798.52 2,802.63 2,753.11 2,765.64 0.0M
2021-04-22 2,766.97 2,801.19 2,759.08 2,798.02 0.0M
2021-04-21 2,775.20 2,778.02 2,748.12 2,770.22 0.0M
2021-04-20 2,796.52 2,801.48 2,765.01 2,780.50 0.0M
2021-04-17 2,791.84 2,806.22 2,789.91 2,801.53 0.0M
2021-04-16 2,790.13 2,795.33 2,786.52 2,792.74 0.0M
2021-04-15 2,782.50 2,788.98 2,773.22 2,774.06 0.0M
2021-04-14 2,782.22 2,791.65 2,780.48 2,786.77 0.0M
2021-04-13 2,769.40 2,782.67 2,760.11 2,782.63 0.0M
2021-04-10 2,768.78 2,783.08 2,766.47 2,776.37 0.0M
2021-04-09 2,775.02 2,779.79 2,768.89 2,773.69 0.0M
2021-04-08 2,750.56 2,767.08 2,750.01 2,764.22 0.0M
2021-04-07 2,751.97 2,760.60 2,745.41 2,751.37 0.0M
2021-04-06 2,752.01 2,756.56 2,746.16 2,751.58 0.0M
2021-04-02 2,725.90 2,743.37 2,724.66 2,737.54 0.0M
2021-04-01 2,722.47 2,729.95 2,709.79 2,721.29 0.0M
2021-03-31 2,694.29 2,716.02 2,687.29 2,715.62 0.0M
2021-03-30 2,693.13 2,699.28 2,677.16 2,693.69 0.0M
2021-03-27 2,694.94 2,712.22 2,674.19 2,706.59 0.0M
2021-03-26 2,664.25 2,686.76 2,639.02 2,685.24 0.0M
2021-03-25 2,685.03 2,694.22 2,668.52 2,670.60 0.0M
2021-03-24 2,694.99 2,697.23 2,663.44 2,673.37 0.0M
2021-03-23 2,671.43 2,702.53 2,668.04 2,699.10 0.0M
2021-03-20 2,649.30 2,666.07 2,633.38 2,656.33 0.0M
2021-03-19 2,665.74 2,672.64 2,638.44 2,643.59 0.0M
2021-03-18 2,641.81 2,673.17 2,641.81 2,673.17 0.0M
2021-03-17 2,650.53 2,662.83 2,649.77 2,650.29 0.0M
2021-03-16 2,632.85 2,652.08 2,631.53 2,651.44 0.0M
2021-03-13 2,624.90 2,633.17 2,624.36 2,632.91 0.0M
2021-03-12 2,628.13 2,629.80 2,628.01 2,629.13 0.0M
2021-03-11 2,626.58 2,626.58 2,626.58 2,626.58 0.0M
2021-03-10 2,626.58 2,626.58 2,626.58 2,626.58 0.0M
2021-03-09 2,626.57 2,626.57 2,626.57 2,626.57 0.0M
2021-03-06 2,626.56 2,626.56 2,626.56 2,626.56 0.0M
2021-03-05 2,638.51 2,642.96 2,618.09 2,626.75 0.0M
2021-03-04 2,641.91 2,642.32 2,635.69 2,636.14 0.0M
2021-03-03 2,640.79 2,640.79 2,640.79 2,640.79 0.0M
2021-03-02 2,638.97 2,645.11 2,638.49 2,641.02 0.0M
2021-02-27 2,615.09 2,632.50 2,582.48 2,623.86 0.0M
2021-02-26 2,672.71 2,680.77 2,584.52 2,597.67 0.0M
2021-02-25 2,653.41 2,685.25 2,643.50 2,684.58 0.0M
2021-02-24 2,635.73 2,663.89 2,612.16 2,663.51 0.0M
2021-02-23 2,646.63 2,661.66 2,640.62 2,641.83 0.0M
2021-02-20 2,648.61 2,669.49 2,648.50 2,664.06 0.0M
2021-02-19 2,632.60 2,649.80 2,625.58 2,644.27 0.0M
2021-02-18 2,627.65 2,648.85 2,619.57 2,648.35 0.0M
2021-02-17 2,639.32 2,646.48 2,630.59 2,637.78 0.0M
2021-02-13 2,621.40 2,642.96 2,621.40 2,642.51 0.0M
2021-02-12 2,619.29 2,625.42 2,601.39 2,625.18 0.0M
2021-02-11 2,624.26 2,625.69 2,597.83 2,612.27 0.0M
2021-02-10 2,617.98 2,626.74 2,615.50 2,622.04 0.0M
2021-02-09 2,621.85 2,624.06 2,617.82 2,623.21 0.0M
2021-02-06 2,620.68 2,621.65 2,616.84 2,621.44 0.0M
2021-02-05 2,618.59 2,621.12 2,618.48 2,620.68 0.0M
2021-02-04 2,616.18 2,616.18 2,616.18 2,616.18 0.0M
2021-02-03 2,616.17 2,616.17 2,616.17 2,616.17 0.0M
2021-02-02 2,616.17 2,616.17 2,616.17 2,616.17 0.0M
2021-01-30 2,624.88 2,639.39 2,606.23 2,615.10 0.0M
2021-01-29 2,638.93 2,655.89 2,619.30 2,632.82 0.0M
2021-01-28 2,700.45 2,700.45 2,534.53 2,617.26 0.0M
2021-01-27 2,737.40 2,744.34 2,730.30 2,734.92 0.0M
2021-01-26 2,741.75 2,745.44 2,702.51 2,725.31 0.0M
2021-01-23 2,743.02 2,753.82 2,738.68 2,748.25 0.0M
2021-01-22 2,750.69 2,755.99 2,741.89 2,755.99 0.0M
2021-01-21 2,747.47 2,753.99 2,739.86 2,750.73 0.0M
2021-01-20 2,738.37 2,743.45 2,730.81 2,741.00 0.0M
2021-01-16 2,734.92 2,738.98 2,711.73 2,725.40 0.0M
2021-01-15 2,749.95 2,756.46 2,736.33 2,739.51 0.0M
2021-01-14 2,740.60 2,749.27 2,736.59 2,745.93 0.0M
2021-01-13 2,736.00 2,739.95 2,726.44 2,738.97 0.0M
2021-01-12 2,732.65 2,736.67 2,727.31 2,728.38 0.0M
2021-01-09 2,741.17 2,742.29 2,737.88 2,741.53 0.0M
2021-01-08 2,740.54 2,740.54 2,740.54 2,740.54 0.0M
2021-01-07 2,740.54 2,756.47 2,734.75 2,740.79 0.0M
2021-01-06 2,711.00 2,743.96 2,710.26 2,739.23 0.0M
2021-01-05 2,759.48 2,759.48 2,707.48 2,722.72 0.0M
2021-01-01 2,760.75 2,766.39 2,754.87 2,760.01 0.0M