CBOE Equity VIX on Apple (VXAPL)

VXAPL
🏛️ Vereinigte Staaten →
26.07
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
2024-12-31 27.32 28.17 26.06 26.79 0.0M
2024-12-28 23.45 24.85 23.19 23.24 0.0M
2024-12-27 21.60 22.31 21.30 22.31 0.0M
2024-12-25 21.16 21.16 20.14 20.31 0.0M
2024-12-24 23.95 24.35 21.07 21.36 0.0M
2024-12-21 27.14 27.31 23.17 23.59 0.0M
2024-12-20 24.42 26.98 23.21 26.98 0.0M
2024-12-19 22.11 25.70 21.58 25.55 0.0M
2024-12-18 22.12 22.21 21.73 21.89 0.0M
2024-12-17 21.45 21.67 20.74 21.39 0.0M
2024-12-14 20.23 20.58 19.51 20.53 0.0M
2024-12-13 20.02 20.31 19.41 19.41 0.0M
2024-12-12 19.62 19.95 19.19 19.74 0.0M
2024-12-11 19.44 20.06 18.58 19.72 0.0M
2024-12-10 18.95 19.62 18.68 19.23 0.0M
2024-12-07 18.62 18.72 17.82 18.12 0.0M
2024-12-06 18.50 18.75 18.40 18.63 0.0M
2024-12-05 18.69 18.97 18.32 18.61 0.0M
2024-12-04 19.12 19.65 18.19 18.19 0.0M
2024-12-03 20.02 20.16 18.81 18.81 0.0M
2024-11-30 19.56 19.65 18.96 19.31 0.0M
2024-11-28 19.64 20.06 19.02 19.08 0.0M
2024-11-27 19.70 19.72 18.43 19.04 0.0M
2024-11-26 20.84 20.86 19.86 20.00 0.0M
2024-11-23 22.78 22.83 21.16 21.27 0.0M
2024-11-22 23.21 24.06 22.00 22.47 0.0M
2024-11-21 22.26 24.12 22.23 22.40 0.0M
2024-11-20 22.79 23.09 21.79 22.28 0.0M
2024-11-19 23.03 23.03 21.49 22.26 0.0M
2024-11-16 21.60 23.00 21.60 22.49 0.0M
2024-11-15 21.25 21.31 20.68 20.90 0.0M
2024-11-14 21.72 22.11 20.88 21.20 0.0M
2024-11-13 22.01 22.25 21.40 21.63 0.0M
2024-11-12 21.73 22.47 21.73 21.93 0.0M
2024-11-09 21.62 21.65 20.35 20.87 0.0M
2024-11-08 22.63 22.63 21.34 21.38 0.0M
2024-11-07 23.65 23.85 22.43 22.86 0.0M
2024-11-06 26.54 26.69 25.18 25.24 0.0M
2024-11-05 28.00 28.40 26.20 26.41 0.0M
2024-11-02 28.27 28.29 25.96 26.44 0.0M
2024-11-01 30.66 32.34 30.66 32.15 0.0M
2024-10-31 28.82 30.53 28.72 30.53 0.0M
2024-10-30 29.13 29.32 28.25 28.26 0.0M
2024-10-29 29.02 29.15 27.91 28.39 0.0M
2024-10-26 28.72 29.47 27.99 29.44 0.0M
2024-10-25 29.11 29.77 28.86 28.86 0.0M
2024-10-24 27.32 30.38 27.24 28.74 0.0M
2024-10-23 27.64 27.89 26.80 26.80 0.0M
2024-10-22 27.37 27.57 26.61 26.61 0.0M
2024-10-19 27.19 27.74 26.79 27.05 0.0M
2024-10-18 29.21 29.23 27.35 27.76 0.0M
2024-10-17 30.96 31.01 28.12 28.18 0.0M
2024-10-16 27.73 29.92 27.62 28.75 0.0M
2024-10-15 29.18 29.24 27.56 27.81 0.0M
2024-10-12 29.28 29.28 28.18 28.66 0.0M
2024-10-11 29.64 29.66 28.77 29.13 0.0M
2024-10-10 30.70 30.70 28.96 29.21 0.0M
2024-10-09 30.82 30.82 29.96 30.08 0.0M
2024-10-08 30.48 32.62 29.83 31.44 0.0M
2024-10-05 28.89 29.71 28.31 28.44 0.0M
2024-10-04 29.48 30.41 28.82 29.42 0.0M
2024-10-03 29.95 30.59 28.46 28.97 0.0M
2024-10-02 28.00 31.02 28.00 28.93 0.0M
2024-10-01 27.80 28.24 26.64 26.71 0.0M
2024-09-28 24.29 25.44 24.19 25.25 0.0M
2024-09-27 23.85 24.36 23.73 24.05 0.0M
2024-09-26 23.01 23.51 22.88 23.26 0.0M
2024-09-25 22.97 23.78 22.73 23.03 0.0M
2024-09-24 24.99 25.08 23.03 23.03 0.0M
2024-09-21 24.69 24.91 23.84 24.20 0.0M
2024-09-20 24.71 25.25 24.44 24.56 0.0M
2024-09-19 26.17 29.98 24.65 26.28 0.0M
2024-09-18 26.82 27.07 26.02 26.02 0.0M
2024-09-17 27.84 29.95 26.37 26.37 0.0M
2024-09-14 25.87 26.06 24.71 24.82 0.0M
2024-09-13 26.71 27.06 25.49 25.59 0.0M
2024-09-12 28.17 29.82 26.19 26.24 0.0M
2024-09-11 29.09 29.91 28.01 28.22 0.0M
2024-09-10 32.09 32.09 29.08 29.17 0.0M
2024-09-07 28.17 31.19 28.00 30.60 0.0M
2024-09-06 28.97 29.51 28.00 28.55 0.0M
2024-09-05 29.55 30.18 27.99 29.12 0.0M
2024-09-04 26.53 29.04 26.28 28.51 0.0M
2024-08-31 26.20 26.26 24.80 24.98 0.0M
2024-08-30 25.11 26.80 24.80 26.29 0.0M
2024-08-29 25.10 26.73 24.88 25.83 0.0M
2024-08-28 25.76 25.99 24.62 24.65 0.0M
2024-08-27 24.91 25.23 24.44 25.06 0.0M
2024-08-24 24.53 24.64 23.69 23.99 0.0M
2024-08-23 23.85 25.48 23.55 25.24 0.0M
2024-08-22 24.18 24.60 23.61 24.04 0.0M
2024-08-21 23.77 24.06 23.27 24.00 0.0M
2024-08-20 24.83 24.84 23.37 23.37 0.0M
2024-08-17 24.04 24.61 23.55 23.60 0.0M
2024-08-16 24.11 24.12 23.30 23.43 0.0M
2024-08-15 26.17 26.23 24.70 25.10 0.0M
2024-08-14 26.72 27.02 25.91 26.04 0.0M
2024-08-13 28.59 28.76 27.05 27.31 0.0M
2024-08-10 30.34 30.43 27.40 27.40 0.0M
2024-08-09 31.74 32.97 29.56 29.76 0.0M
2024-08-08 31.54 34.35 29.68 34.00 0.0M
2024-08-07 40.66 42.10 31.63 34.03 0.0M
2024-08-06 48.35 50.71 36.87 42.32 0.0M
2024-08-03 28.10 32.75 27.91 30.36 0.0M
2024-08-02 29.67 32.75 29.53 32.12 0.0M
2024-08-01 30.37 37.75 29.49 30.33 0.0M
2024-07-31 30.72 31.98 30.50 30.72 0.0M
2024-07-30 31.21 31.56 29.80 30.61 0.0M
2024-07-27 30.77 31.74 29.48 30.03 0.0M
2024-07-26 30.70 31.79 29.59 31.36 0.0M
2024-07-25 28.82 30.93 28.78 30.51 0.0M
2024-07-24 28.68 28.68 27.31 28.12 0.0M
2024-07-23 29.05 29.53 28.20 28.34 0.0M
2024-07-20 29.17 29.57 28.82 29.10 0.0M
2024-07-19 28.79 30.46 28.57 29.17 0.0M
2024-07-18 28.31 29.50 28.31 28.92 0.0M
2024-07-17 28.95 28.97 27.69 27.72 0.0M
2024-07-16 28.58 29.49 28.51 28.84 0.0M
2024-07-13 28.22 28.27 27.37 27.83 0.0M
2024-07-12 28.06 28.50 27.84 28.41 0.0M
2024-07-11 26.96 28.11 26.90 27.95 0.0M
2024-07-10 27.36 27.89 27.04 27.20 0.0M
2024-07-09 28.13 28.19 27.34 27.41 0.0M
2024-07-06 26.98 27.50 26.82 27.50 0.0M
2024-07-04 27.19 27.37 26.25 26.70 0.0M
2024-07-03 26.27 27.60 26.08 26.29 0.0M
2024-07-02 26.00 26.22 25.41 25.75 0.0M
2024-06-29 23.41 23.97 22.78 23.97 0.0M
2024-06-28 22.86 23.20 22.41 22.82 0.0M
2024-06-27 21.68 22.33 21.58 22.16 0.0M
2024-06-26 22.64 22.85 21.45 22.01 0.0M
2024-06-25 23.26 23.46 22.09 22.52 0.0M
2024-06-22 23.95 24.23 22.00 22.47 0.0M
2024-06-21 24.84 24.84 23.43 23.83 0.0M
2024-06-19 24.55 25.18 23.59 24.69 0.0M
2024-06-18 23.60 25.24 23.31 24.43 0.0M
2024-06-15 24.26 25.53 22.60 22.87 0.0M
2024-06-14 25.69 26.73 23.64 24.10 0.0M
2024-06-13 22.77 32.27 22.68 25.86 0.0M
2024-06-12 21.15 23.59 20.38 23.59 0.0M
2024-06-11 22.90 23.34 20.99 21.04 0.0M
2024-06-08 22.73 22.82 21.96 22.25 0.0M
2024-06-07 22.87 23.17 22.39 22.87 0.0M
2024-06-06 22.56 23.27 22.56 22.70 0.0M
2024-06-05 23.22 23.43 22.66 23.43 0.0M
2024-06-04 22.73 24.31 22.51 22.99 0.0M
2024-06-01 23.70 23.89 22.40 22.40 0.0M
2024-05-31 22.93 23.83 22.93 23.78 0.0M
2024-05-30 22.85 23.13 22.62 23.10 0.0M
2024-05-29 21.76 22.37 21.64 22.11 0.0M
2024-05-25 21.11 21.23 20.01 20.64 0.0M
2024-05-24 20.41 21.58 20.15 21.28 0.0M
2024-05-23 20.06 20.56 19.58 20.24 0.0M
2024-05-22 20.19 20.21 19.64 19.82 0.0M
2024-05-21 20.71 20.78 19.90 19.98 0.0M
2024-05-18 20.58 20.81 19.96 20.18 0.0M
2024-05-17 20.88 21.10 20.54 20.59 0.0M
2024-05-16 21.49 21.84 20.70 20.99 0.0M
2024-05-15 22.23 22.37 21.37 21.44 0.0M
2024-05-14 21.41 22.01 21.15 21.89 0.0M
2024-05-11 19.80 20.95 19.55 20.15 0.0M
2024-05-10 20.15 20.21 19.34 19.51 0.0M
2024-05-09 20.08 20.16 19.52 19.81 0.0M
2024-05-08 20.51 21.02 19.68 20.11 0.0M
2024-05-07 20.50 20.76 19.94 20.57 0.0M
2024-05-04 21.04 21.32 19.54 19.95 0.0M
2024-05-03 29.89 30.33 28.61 28.96 0.0M
2024-05-02 29.96 31.43 28.74 30.13 0.0M
2024-05-01 29.28 30.23 28.67 29.82 0.0M
2024-04-30 28.28 29.33 27.90 29.17 0.0M
2024-04-27 29.10 29.14 28.00 28.72 0.0M
2024-04-26 29.24 29.69 28.82 29.42 0.0M
2024-04-25 28.65 28.91 28.31 28.87 0.0M
2024-04-24 29.32 29.39 28.49 28.70 0.0M
2024-04-23 30.75 30.93 28.51 29.26 0.0M
2024-04-20 31.04 31.50 30.81 31.18 0.0M
2024-04-19 31.00 31.18 30.48 30.87 0.0M
2024-04-18 30.77 31.35 30.46 31.12 0.0M
2024-04-17 30.37 31.70 30.10 30.91 0.0M
2024-04-16 29.04 30.40 28.15 30.18 0.0M
2024-04-13 27.65 29.64 27.51 28.88 0.0M
2024-04-12 27.64 27.81 26.68 27.07 0.0M
2024-04-11 27.02 27.54 26.84 27.40 0.0M
2024-04-10 27.39 27.48 26.66 26.66 0.0M
2024-04-09 28.14 28.25 26.68 27.49 0.0M
2024-04-06 28.38 28.56 26.98 27.59 0.0M
2024-04-05 27.46 28.56 26.34 28.56 0.0M
2024-04-04 27.94 28.03 26.79 27.40 0.0M
2024-04-03 27.60 28.00 26.54 27.27 0.0M
2024-04-02 26.66 27.04 25.92 26.55 0.0M
2024-03-29 23.04 23.28 22.50 22.59 0.0M
2024-03-28 22.79 22.80 22.01 22.14 0.0M
2024-03-27 23.74 23.75 22.67 22.94 0.0M
2024-03-26 24.23 24.52 22.85 23.32 0.0M
2024-03-23 24.24 25.03 22.63 23.10 0.0M
2024-03-22 21.17 24.82 20.98 24.30 0.0M
2024-03-21 22.43 24.07 21.05 21.10 0.0M
2024-03-20 23.46 23.48 22.09 22.17 0.0M
2024-03-19 23.30 23.36 22.52 23.23 0.0M
2024-03-16 23.23 23.54 22.22 22.22 0.0M
2024-03-15 22.59 23.05 22.06 22.83 0.0M
2024-03-14 22.69 23.21 22.48 22.75 0.0M
2024-03-13 23.81 23.81 22.52 22.63 0.0M
2024-03-12 25.03 25.21 23.79 23.87 0.0M
2024-03-09 24.54 24.58 23.79 24.21 0.0M
2024-03-08 24.85 25.15 24.43 24.64 0.0M
2024-03-07 24.74 25.26 24.25 25.10 0.0M
2024-03-06 24.58 25.11 24.43 24.99 0.0M
2024-03-05 22.74 24.03 22.74 23.76 0.0M
2024-03-02 21.86 22.56 21.61 21.93 0.0M
2024-03-01 21.84 22.40 21.45 21.52 0.0M
2024-02-29 21.96 22.61 21.90 21.90 0.0M
2024-02-28 21.52 22.01 21.52 21.74 0.0M
2024-02-27 21.95 22.12 21.30 21.30 0.0M
2024-02-24 21.48 21.93 21.21 21.72 0.0M
2024-02-23 22.81 22.85 21.47 21.51 0.0M
2024-02-22 23.95 23.97 23.17 23.24 0.0M
2024-02-21 24.36 24.61 23.52 23.52 0.0M
2024-02-17 22.97 23.52 22.53 23.25 0.0M
2024-02-16 22.33 22.97 21.72 22.48 0.0M
2024-02-15 21.82 22.44 21.46 22.28 0.0M
2024-02-14 21.53 22.93 21.34 21.92 0.0M
2024-02-13 20.93 21.32 20.92 21.26 0.0M
2024-02-10 20.69 20.84 19.93 19.93 0.0M
2024-02-09 20.82 21.02 20.14 20.43 0.0M
2024-02-08 20.90 21.10 20.23 20.23 0.0M
2024-02-07 22.04 22.21 20.84 20.84 0.0M
2024-02-06 22.71 23.27 21.89 21.91 0.0M
2024-02-03 22.20 22.74 21.84 21.97 0.0M
2024-02-02 27.23 28.12 26.34 28.12 0.0M
2024-02-01 26.63 29.43 26.51 26.69 0.0M
2024-01-31 25.72 28.30 25.62 28.30 0.0M
2024-01-30 25.24 25.66 25.05 25.48 0.0M
2024-01-27 24.42 24.72 24.22 24.52 0.0M
2024-01-26 23.84 24.63 23.79 24.30 0.0M
2024-01-25 23.30 23.96 23.16 23.90 0.0M
2024-01-24 24.00 24.24 23.32 23.32 0.0M
2024-01-23 24.60 24.89 24.11 24.11 0.0M
2024-01-20 25.05 25.29 24.08 24.08 0.0M
2024-01-19 25.42 25.80 25.08 25.08 0.0M
2024-01-18 26.73 27.33 26.25 26.30 0.0M
2024-01-17 26.33 27.01 25.66 25.66 0.0M
2024-01-13 24.55 24.86 24.38 24.38 0.0M
2024-01-12 24.49 25.56 24.49 25.16 0.0M
2024-01-11 25.14 25.19 24.53 24.53 0.0M
2024-01-10 25.28 25.87 24.99 24.99 0.0M
2024-01-09 25.98 26.12 24.65 24.65 0.0M
2024-01-06 25.87 25.87 24.91 24.91 0.0M
2024-01-05 26.01 26.20 25.72 25.72 0.0M
2024-01-04 26.00 26.07 25.18 25.19 0.0M
2024-01-03 25.45 25.71 24.35 24.89 0.0M