CBOE Low Volatility (LOVOL)

LOVOL
🏛️ Vereinigte Staaten →
528.78
Letzte Aktualisierung: 2025-10-04
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
2024-12-31 493.54 494.89 492.08 493.32 0.0M
2024-12-28 498.48 498.59 495.52 496.89 0.0M
2024-12-27 499.58 501.01 499.04 500.20 0.0M
2024-12-25 497.48 500.35 497.33 500.34 0.0M
2024-12-24 496.10 497.51 494.25 497.16 0.0M
2024-12-21 497.23 497.70 495.21 495.60 0.0M
2024-12-20 492.61 495.13 492.21 494.66 0.0M
2024-12-19 497.49 497.62 490.27 490.91 0.0M
2024-12-18 496.72 497.34 496.16 497.03 0.0M
2024-12-17 498.01 498.75 497.54 498.14 0.0M
2024-12-14 498.20 498.57 496.48 497.31 0.0M
2024-12-13 498.34 498.56 497.12 497.12 0.0M
2024-12-12 497.69 499.15 497.69 498.76 0.0M
2024-12-11 497.35 497.76 495.98 496.16 0.0M
2024-12-10 498.47 498.97 496.97 497.07 0.0M
2024-12-07 498.66 499.50 498.37 498.97 0.0M
2024-12-06 498.64 499.01 497.93 497.98 0.0M
2024-12-05 497.69 498.68 497.21 498.56 0.0M
2024-12-04 496.54 496.71 495.79 496.62 0.0M
2024-12-03 496.49 496.86 495.92 496.49 0.0M
2024-11-30 494.32 496.29 494.32 495.54 0.0M
2024-11-28 494.54 495.13 493.27 493.85 0.0M
2024-11-27 493.81 495.16 493.33 495.05 0.0M
2024-11-26 493.99 495.03 492.16 493.09 0.0M
2024-11-23 491.48 492.71 491.29 492.49 0.0M
2024-11-22 490.93 492.24 487.98 491.39 0.0M
2024-11-21 488.03 489.75 487.33 489.54 0.0M
2024-11-20 486.60 490.35 486.06 489.93 0.0M
2024-11-19 486.96 489.38 486.71 488.48 0.0M
2024-11-16 486.54 487.23 485.79 486.89 0.0M
2024-11-15 493.97 494.09 491.49 491.78 0.0M
2024-11-14 493.85 494.74 492.65 493.50 0.0M
2024-11-13 494.57 494.89 492.35 493.48 0.0M
2024-11-12 494.89 495.07 493.60 494.25 0.0M
2024-11-09 493.29 494.90 493.17 493.90 0.0M
2024-11-08 491.37 493.26 491.31 492.64 0.0M
2024-11-07 487.58 490.62 486.44 490.26 0.0M
2024-11-06 477.27 480.87 477.27 480.84 0.0M
2024-11-05 477.73 478.41 475.38 476.31 0.0M
2024-11-02 478.06 480.59 477.63 477.91 0.0M
2024-11-01 480.18 480.60 476.32 476.50 0.0M
2024-10-31 483.64 485.23 482.85 482.94 0.0M
2024-10-30 482.88 484.94 482.21 484.02 0.0M
2024-10-29 484.68 484.93 483.55 483.56 0.0M
2024-10-26 484.50 485.89 482.54 483.19 0.0M
2024-10-25 482.54 482.98 481.19 482.58 0.0M
2024-10-24 483.62 483.80 479.59 481.74 0.0M
2024-10-23 483.25 485.44 483.02 484.70 0.0M
2024-10-22 485.39 485.91 483.39 485.03 0.0M
2024-10-19 485.82 486.17 485.37 485.71 0.0M
2024-10-18 486.78 486.88 484.78 484.83 0.0M
2024-10-17 484.70 485.59 484.63 485.25 0.0M
2024-10-16 486.51 486.94 483.70 484.21 0.0M
2024-10-15 485.50 487.09 485.32 486.42 0.0M
2024-10-12 482.99 485.13 482.99 484.67 0.0M
2024-10-11 482.90 483.81 482.27 482.90 0.0M
2024-10-10 481.75 483.96 481.41 483.69 0.0M
2024-10-09 480.62 482.26 480.30 481.99 0.0M
2024-10-08 480.99 481.22 479.06 479.93 0.0M
2024-10-05 481.22 481.69 478.86 481.66 0.0M
2024-10-04 478.10 479.36 477.25 478.81 0.0M
2024-10-03 478.00 479.25 477.16 478.67 0.0M
2024-10-02 480.63 480.63 477.57 478.90 0.0M
2024-10-01 479.37 481.38 477.92 481.23 0.0M
2024-09-28 480.28 480.89 479.22 479.97 0.0M
2024-09-27 480.69 480.80 478.34 479.72 0.0M
2024-09-26 479.29 479.50 477.76 478.33 0.0M
2024-09-25 478.67 479.16 477.09 478.83 0.0M
2024-09-24 477.80 478.51 477.37 478.21 0.0M
2024-09-21 477.45 477.98 476.17 477.18 0.0M
2024-09-20 477.95 478.97 476.77 477.85 0.0M
2024-09-19 474.57 476.75 473.43 473.60 0.0M
2024-09-18 475.72 476.41 473.39 474.50 0.0M
2024-09-17 473.85 474.68 473.01 474.48 0.0M
2024-09-14 472.92 474.57 472.80 474.13 0.0M
2024-09-13 469.88 472.65 469.18 472.30 0.0M
2024-09-12 465.98 470.27 462.13 470.01 0.0M
2024-09-11 466.96 467.11 464.43 466.70 0.0M
2024-09-10 465.67 466.60 464.58 465.81 0.0M
2024-09-07 468.86 469.05 463.52 463.52 0.0M
2024-09-06 470.68 471.52 467.99 468.71 0.0M
2024-09-05 471.37 471.62 470.27 471.01 0.0M
2024-09-04 473.47 473.65 470.71 471.75 0.0M
2024-08-31 473.62 475.53 471.74 475.40 0.0M
2024-08-30 473.03 475.07 471.67 472.01 0.0M
2024-08-29 473.67 473.78 470.63 472.53 0.0M
2024-08-28 472.72 474.25 472.26 473.71 0.0M
2024-08-27 475.07 475.53 472.75 473.44 0.0M
2024-08-24 473.33 475.11 472.31 474.53 0.0M
2024-08-23 475.22 475.27 471.06 471.61 0.0M
2024-08-22 473.51 474.51 473.22 474.10 0.0M
2024-08-21 473.26 474.19 471.96 472.65 0.0M
2024-08-20 470.33 473.47 469.83 473.47 0.0M
2024-08-17 470.25 470.29 469.50 469.90 0.0M
2024-08-16 465.95 468.48 465.41 468.31 0.0M
2024-08-15 460.64 462.02 458.09 461.42 0.0M
2024-08-14 455.22 459.69 454.92 459.56 0.0M
2024-08-13 453.33 454.29 450.35 452.05 0.0M
2024-08-10 449.38 453.12 448.28 451.95 0.0M
2024-08-09 444.34 450.39 442.55 449.78 0.0M
2024-08-08 448.25 450.55 439.32 439.65 0.0M
2024-08-07 440.28 449.03 439.21 443.03 0.0M
2024-08-06 432.91 443.78 432.81 438.45 0.0M
2024-08-03 453.42 454.39 447.87 451.54 0.0M
2024-08-02 466.04 467.48 456.48 459.27 0.0M
2024-08-01 463.39 466.47 462.64 464.58 0.0M
2024-07-31 461.12 462.16 455.69 458.38 0.0M
2024-07-30 460.90 462.05 458.93 460.32 0.0M
2024-07-27 458.01 461.92 457.80 459.95 0.0M
2024-07-26 457.58 462.03 454.58 455.34 0.0M
2024-07-25 463.09 463.17 456.91 457.30 0.0M
2024-07-24 466.86 468.18 466.03 466.36 0.0M
2024-07-23 465.18 467.16 464.44 466.79 0.0M
2024-07-20 462.57 463.84 462.20 462.62 0.0M
2024-07-19 468.78 469.41 464.70 465.80 0.0M
2024-07-18 468.04 468.63 467.86 468.03 0.0M
2024-07-17 470.90 472.07 470.51 471.98 0.0M
2024-07-16 470.49 471.90 469.28 470.02 0.0M
2024-07-13 468.09 471.24 467.87 469.11 0.0M
2024-07-12 470.17 470.51 467.03 467.50 0.0M
2024-07-11 467.74 470.03 467.55 470.03 0.0M
2024-07-10 467.23 467.66 466.81 466.91 0.0M
2024-07-09 466.64 467.16 466.05 466.68 0.0M
2024-07-06 464.65 466.41 464.25 466.25 0.0M
2024-07-04 462.76 464.50 462.76 464.43 0.0M
2024-07-03 459.42 462.61 459.42 462.58 0.0M
2024-07-02 460.19 460.62 458.34 460.43 0.0M
2024-06-29 460.90 463.12 458.52 459.16 0.0M
2024-06-28 460.06 460.92 459.48 460.46 0.0M
2024-06-27 458.64 460.37 458.29 460.05 0.0M
2024-06-26 458.75 459.63 457.87 459.41 0.0M
2024-06-25 458.68 460.58 457.86 457.86 0.0M
2024-06-22 458.54 459.38 458.47 458.87 0.0M
2024-06-21 460.48 460.91 458.39 459.22 0.0M
2024-06-19 459.57 460.10 459.43 459.91 0.0M
2024-06-18 456.66 459.92 456.45 459.09 0.0M
2024-06-15 456.00 456.98 455.46 456.92 0.0M
2024-06-14 457.07 457.22 455.19 457.05 0.0M
2024-06-13 456.11 457.49 455.64 456.22 0.0M
2024-06-12 451.64 453.46 450.47 453.42 0.0M
2024-06-11 451.02 452.80 450.67 452.45 0.0M
2024-06-08 450.73 453.20 450.46 451.58 0.0M
2024-06-07 451.90 452.18 450.60 451.68 0.0M
2024-06-06 449.02 451.62 448.07 451.62 0.0M
2024-06-05 446.32 448.00 445.15 447.55 0.0M
2024-06-04 447.87 448.29 443.44 446.92 0.0M
2024-06-01 444.17 446.60 440.15 446.39 0.0M
2024-05-31 444.64 445.14 442.34 443.34 0.0M
2024-05-30 445.45 446.56 445.19 445.43 0.0M
2024-05-29 448.66 448.85 446.48 448.13 0.0M
2024-05-25 446.75 448.47 446.27 448.08 0.0M
2024-05-24 450.09 450.09 444.67 445.45 0.0M
2024-05-23 448.80 448.88 446.56 447.91 0.0M
2024-05-22 447.28 449.00 447.27 448.80 0.0M
2024-05-21 447.69 448.97 447.58 447.88 0.0M
2024-05-18 447.19 447.59 446.24 447.54 0.0M
2024-05-17 448.45 449.09 447.59 447.60 0.0M
2024-05-16 446.14 448.20 445.76 448.00 0.0M
2024-05-15 443.61 445.01 443.36 444.88 0.0M
2024-05-14 444.21 444.27 442.95 443.46 0.0M
2024-05-11 443.79 444.42 442.86 443.57 0.0M
2024-05-10 441.95 443.10 441.30 443.00 0.0M
2024-05-09 440.47 441.79 440.37 441.56 0.0M
2024-05-08 441.53 442.21 441.04 441.58 0.0M
2024-05-07 439.40 441.11 439.40 441.11 0.0M
2024-05-04 438.09 438.64 436.69 438.19 0.0M
2024-05-03 433.87 434.95 431.11 434.37 0.0M
2024-05-02 432.39 436.16 431.14 431.57 0.0M
2024-05-01 436.48 437.12 432.49 432.50 0.0M
2024-04-30 437.40 437.83 435.85 437.39 0.0M
2024-04-27 435.19 437.32 434.85 436.50 0.0M
2024-04-26 430.86 433.93 429.84 433.31 0.0M
2024-04-25 435.23 435.68 433.14 434.55 0.0M
2024-04-24 432.13 434.90 432.04 434.52 0.0M
2024-04-23 430.04 432.76 428.55 430.99 0.0M
2024-04-20 429.75 430.72 427.90 428.73 0.0M
2024-04-19 433.84 435.43 431.16 431.82 0.0M
2024-04-18 432.38 435.38 432.10 432.80 0.0M
2024-04-17 436.09 437.55 434.42 435.34 0.0M
2024-04-16 443.09 443.63 435.26 436.00 0.0M
2024-04-13 442.88 443.70 439.16 440.37 0.0M
2024-04-12 443.47 445.93 441.23 445.25 0.0M
2024-04-11 442.04 443.74 441.14 442.63 0.0M
2024-04-10 446.18 446.36 442.34 445.51 0.0M
2024-04-09 445.26 445.96 444.63 444.94 0.0M
2024-04-06 441.98 445.96 441.98 444.90 0.0M
2024-04-05 447.64 448.02 441.01 441.09 0.0M
2024-04-04 444.32 446.26 444.32 445.19 0.0M
2024-04-03 444.58 444.95 443.38 444.75 0.0M
2024-04-02 447.73 448.24 446.16 447.13 0.0M
2024-03-29 447.15 448.13 446.99 447.65 0.0M
2024-03-28 446.34 447.11 445.13 447.05 0.0M
2024-03-27 445.86 446.23 444.24 444.24 0.0M
2024-03-26 445.21 445.79 445.02 445.17 0.0M
2024-03-23 446.34 446.73 445.71 446.03 0.0M
2024-03-22 446.93 447.44 446.27 446.33 0.0M
2024-03-21 442.37 445.28 441.86 445.20 0.0M
2024-03-20 439.66 442.34 439.25 442.23 0.0M
2024-03-19 441.27 442.15 440.17 440.42 0.0M
2024-03-16 438.67 439.15 438.32 438.54 0.0M
2024-03-15 440.52 440.75 438.39 439.42 0.0M
2024-03-14 440.57 440.78 439.40 440.02 0.0M
2024-03-13 439.30 440.87 437.82 440.63 0.0M
2024-03-12 437.97 438.39 436.92 438.06 0.0M
2024-03-09 440.21 441.49 438.41 438.41 0.0M
2024-03-08 438.67 440.34 438.37 439.90 0.0M
2024-03-07 437.40 438.29 436.33 436.98 0.0M
2024-03-06 437.06 437.36 434.41 435.47 0.0M
2024-03-05 438.23 439.14 437.96 438.13 0.0M
2024-03-02 436.49 438.70 436.04 438.54 0.0M
2024-03-01 435.94 436.64 434.30 436.39 0.0M
2024-02-29 434.30 435.08 433.93 434.62 0.0M
2024-02-28 434.80 435.16 433.77 435.00 0.0M
2024-02-27 436.02 436.20 434.52 434.56 0.0M
2024-02-24 436.74 437.16 435.31 435.73 0.0M
2024-02-23 433.16 436.12 432.85 435.90 0.0M
2024-02-22 428.22 429.40 426.97 429.32 0.0M
2024-02-21 429.98 430.21 428.00 429.01 0.0M
2024-02-17 432.11 432.70 430.44 430.73 0.0M
2024-02-16 431.02 432.62 431.00 432.25 0.0M
2024-02-15 429.54 430.87 429.29 430.87 0.0M
2024-02-14 428.58 429.54 427.46 428.78 0.0M
2024-02-13 432.25 433.56 431.91 432.05 0.0M
2024-02-10 431.09 432.54 431.05 432.39 0.0M
2024-02-09 430.57 430.99 430.37 430.83 0.0M
2024-02-08 429.68 430.86 429.26 430.59 0.0M
2024-02-07 428.48 428.65 427.42 428.46 0.0M
2024-02-06 428.64 428.71 426.96 427.99 0.0M
2024-02-03 426.90 429.98 426.40 429.06 0.0M
2024-02-02 423.94 426.27 423.26 426.27 0.0M
2024-02-01 425.76 425.99 422.61 422.67 0.0M
2024-01-31 427.03 427.28 426.49 426.95 0.0M
2024-01-30 425.06 427.26 424.96 427.19 0.0M
2024-01-27 425.06 425.83 424.35 425.06 0.0M
2024-01-26 424.50 425.26 423.69 425.12 0.0M
2024-01-25 424.68 425.39 423.31 423.45 0.0M
2024-01-24 422.71 423.19 421.87 423.07 0.0M
2024-01-23 422.69 423.49 421.94 422.25 0.0M
2024-01-20 421.02 421.91 420.98 421.85 0.0M
2024-01-19 417.00 418.52 416.48 418.36 0.0M
2024-01-18 415.60 416.44 414.96 416.42 0.0M
2024-01-17 418.09 418.83 416.72 417.96 0.0M
2024-01-13 419.41 419.81 417.89 418.88 0.0M
2024-01-12 419.42 419.55 415.91 418.58 0.0M
2024-01-11 417.16 418.89 416.87 418.54 0.0M
2024-01-10 415.43 417.31 415.03 416.84 0.0M
2024-01-09 412.93 417.13 412.93 417.11 0.0M
2024-01-06 412.00 414.17 411.38 412.49 0.0M
2024-01-05 412.51 414.38 411.62 411.68 0.0M
2024-01-04 413.88 414.44 412.38 412.71 0.0M
2024-01-03 415.08 415.97 413.88 415.20 0.0M