CBOE 2nd VIX Futures Mid-Morning 3 Hour Indicative TWAP Value (TWBV2)

TWBV2
🏛️ Vereinigte Staaten →
1,921.67
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
2022-12-31 2,472.17 2,472.17 2,472.17 2,472.17 0.0M
2022-12-30 2,430.02 2,430.02 2,430.02 2,430.02 0.0M
2022-12-29 2,458.83 2,458.83 2,458.83 2,458.83 0.0M
2022-12-28 2,488.41 2,488.41 2,488.41 2,488.41 0.0M
2022-12-24 2,494.14 2,494.14 2,494.14 2,494.14 0.0M
2022-12-23 2,523.25 2,523.25 2,523.25 2,523.25 0.0M
2022-12-22 2,424.00 2,424.00 2,424.00 2,424.00 0.0M
2022-12-21 2,408.54 2,408.54 2,408.54 2,408.54 0.0M
2022-12-20 2,395.70 2,395.70 2,395.70 2,395.70 0.0M
2022-12-17 2,521.11 2,521.11 2,521.11 2,521.11 0.0M
2022-12-16 2,441.99 2,441.99 2,441.99 2,441.99 0.0M
2022-12-15 2,338.68 2,338.68 2,338.68 2,338.68 0.0M
2022-12-14 2,435.68 2,435.68 2,435.68 2,435.68 0.0M
2022-12-13 2,489.07 2,489.07 2,489.07 2,489.07 0.0M
2022-12-10 2,480.86 2,480.86 2,480.86 2,480.86 0.0M
2022-12-09 2,499.05 2,499.05 2,499.05 2,499.05 0.0M
2022-12-08 2,504.32 2,504.32 2,504.32 2,504.32 0.0M
2022-12-07 2,466.72 2,466.72 2,466.72 2,466.72 0.0M
2022-12-06 2,417.00 2,417.00 2,417.00 2,417.00 0.0M
2022-12-03 2,431.41 2,431.41 2,431.41 2,431.41 0.0M
2022-12-02 2,479.82 2,479.82 2,479.82 2,479.82 0.0M
2022-12-01 2,562.04 2,562.04 2,562.04 2,562.04 0.0M
2022-11-30 2,565.63 2,565.63 2,565.63 2,565.63 0.0M
2022-11-29 2,565.72 2,565.72 2,565.72 2,565.72 0.0M
2022-11-26 2,525.29 2,525.29 2,525.29 2,525.29 0.0M
2022-11-24 2,525.29 2,525.29 2,525.29 2,525.29 0.0M
2022-11-23 2,551.72 2,551.72 2,551.72 2,551.72 0.0M
2022-11-22 2,626.23 2,626.23 2,626.23 2,626.23 0.0M
2022-11-19 2,674.80 2,674.80 2,674.80 2,674.80 0.0M
2022-11-18 2,694.30 2,694.30 2,694.30 2,694.30 0.0M
2022-11-17 2,711.04 2,711.04 2,711.04 2,711.04 0.0M
2022-11-16 2,504.58 2,504.58 2,504.58 2,504.58 0.0M
2022-11-15 2,484.64 2,484.64 2,484.64 2,484.64 0.0M
2022-11-12 2,554.21 2,554.21 2,554.21 2,554.21 0.0M
2022-11-11 2,531.84 2,531.84 2,531.84 2,531.84 0.0M
2022-11-10 2,667.70 2,667.70 2,667.70 2,667.70 0.0M
2022-11-09 2,546.05 2,546.05 2,546.05 2,546.05 0.0M
2022-11-08 2,554.59 2,554.59 2,554.59 2,554.59 0.0M
2022-11-05 2,573.00 2,573.00 2,573.00 2,573.00 0.0M
2022-11-04 2,647.61 2,647.61 2,647.61 2,647.61 0.0M
2022-11-03 2,617.56 2,617.56 2,617.56 2,617.56 0.0M
2022-11-02 2,621.90 2,621.90 2,621.90 2,621.90 0.0M
2022-11-01 2,671.60 2,671.60 2,671.60 2,671.60 0.0M
2022-10-29 2,680.23 2,680.23 2,680.23 2,680.23 0.0M
2022-10-28 2,743.63 2,743.63 2,743.63 2,743.63 0.0M
2022-10-27 2,789.87 2,789.87 2,789.87 2,789.87 0.0M
2022-10-26 2,884.48 2,884.48 2,884.48 2,884.48 0.0M
2022-10-25 2,978.66 2,978.66 2,978.66 2,978.66 0.0M
2022-10-22 2,942.28 2,942.28 2,942.28 2,942.28 0.0M
2022-10-21 2,946.33 2,946.33 2,946.33 2,946.33 0.0M
2022-10-20 3,000.63 3,000.63 3,000.63 3,000.63 0.0M
2022-10-19 3,056.54 3,056.54 3,056.54 3,056.54 0.0M
2022-10-18 3,033.54 3,033.54 3,033.54 3,033.54 0.0M
2022-10-15 3,179.17 3,179.17 3,179.17 3,179.17 0.0M
2022-10-14 3,109.97 3,109.97 3,109.97 3,109.97 0.0M
2022-10-13 3,180.82 3,180.82 3,180.82 3,180.82 0.0M
2022-10-12 3,140.91 3,140.91 3,140.91 3,140.91 0.0M
2022-10-11 3,200.20 3,200.20 3,200.20 3,200.20 0.0M
2022-10-08 3,075.89 3,075.89 3,075.89 3,075.89 0.0M
2022-10-07 2,910.55 2,910.55 2,910.55 2,910.55 0.0M
2022-10-06 2,942.76 2,942.76 2,942.76 2,942.76 0.0M
2022-10-05 2,887.51 2,887.51 2,887.51 2,887.51 0.0M
2022-10-04 2,959.04 2,959.04 2,959.04 2,959.04 0.0M
2022-10-01 2,992.52 2,992.52 2,992.52 2,992.52 0.0M
2022-09-30 3,082.70 3,082.70 3,082.70 3,082.70 0.0M
2022-09-29 2,987.48 2,987.48 2,987.48 2,987.48 0.0M
2022-09-28 3,024.91 3,024.91 3,024.91 3,024.91 0.0M
2022-09-27 2,962.38 2,962.38 2,962.38 2,962.38 0.0M
2022-09-24 2,895.08 2,895.08 2,895.08 2,895.08 0.0M
2022-09-23 2,804.16 2,804.16 2,804.16 2,804.16 0.0M
2022-09-22 2,706.06 2,706.06 2,706.06 2,706.06 0.0M
2022-09-21 2,710.18 2,710.18 2,710.18 2,710.18 0.0M
2022-09-20 2,698.28 2,698.28 2,698.28 2,698.28 0.0M
2022-09-17 2,815.00 2,815.00 2,815.00 2,815.00 0.0M
2022-09-16 2,728.37 2,728.37 2,728.37 2,728.37 0.0M
2022-09-15 2,736.85 2,736.85 2,736.85 2,736.85 0.0M
2022-09-14 2,664.54 2,664.54 2,664.54 2,664.54 0.0M
2022-09-13 2,537.97 2,537.97 2,537.97 2,537.97 0.0M
2022-09-10 2,534.53 2,534.53 2,534.53 2,534.53 0.0M
2022-09-09 2,593.19 2,593.19 2,593.19 2,593.19 0.0M
2022-09-08 2,660.49 2,660.49 2,660.49 2,660.49 0.0M
2022-09-07 2,698.53 2,698.53 2,698.53 2,698.53 0.0M
2022-09-03 2,602.95 2,602.95 2,602.95 2,602.95 0.0M
2022-09-02 2,772.71 2,772.71 2,772.71 2,772.71 0.0M
2022-09-01 2,694.58 2,694.58 2,694.58 2,694.58 0.0M
2022-08-31 2,735.90 2,735.90 2,735.90 2,735.90 0.0M
2022-08-30 2,719.88 2,719.88 2,719.88 2,719.88 0.0M
2022-08-27 2,649.51 2,649.51 2,649.51 2,649.51 0.0M
2022-08-26 2,566.04 2,566.04 2,566.04 2,566.04 0.0M
2022-08-25 2,612.06 2,612.06 2,612.06 2,612.06 0.0M
2022-08-24 2,665.73 2,665.73 2,665.73 2,665.73 0.0M
2022-08-23 2,666.57 2,666.57 2,666.57 2,666.57 0.0M
2022-08-20 2,592.26 2,592.26 2,592.26 2,592.26 0.0M
2022-08-19 2,498.78 2,498.78 2,498.78 2,498.78 0.0M
2022-08-18 2,540.45 2,540.45 2,540.45 2,540.45 0.0M
2022-08-17 2,339.82 2,339.82 2,339.82 2,339.82 0.0M
2022-08-16 2,325.46 2,325.46 2,325.46 2,325.46 0.0M
2022-08-13 2,318.80 2,318.80 2,318.80 2,318.80 0.0M
2022-08-12 2,366.61 2,366.61 2,366.61 2,366.61 0.0M
2022-08-11 2,387.96 2,387.96 2,387.96 2,387.96 0.0M
2022-08-10 2,513.06 2,513.06 2,513.06 2,513.06 0.0M
2022-08-09 2,465.21 2,465.21 2,465.21 2,465.21 0.0M
2022-08-06 2,520.60 2,520.60 2,520.60 2,520.60 0.0M
2022-08-05 2,551.79 2,551.79 2,551.79 2,551.79 0.0M
2022-08-04 2,537.34 2,537.34 2,537.34 2,537.34 0.0M
2022-08-03 2,581.91 2,581.91 2,581.91 2,581.91 0.0M
2022-08-02 2,561.82 2,561.82 2,561.82 2,561.82 0.0M
2022-07-30 2,531.30 2,531.30 2,531.30 2,531.30 0.0M
2022-07-29 2,608.93 2,608.93 2,608.93 2,608.93 0.0M
2022-07-28 2,660.95 2,660.95 2,660.95 2,660.95 0.0M
2022-07-27 2,757.15 2,757.15 2,757.15 2,757.15 0.0M
2022-07-26 2,702.74 2,702.74 2,702.74 2,702.74 0.0M
2022-07-23 2,731.22 2,731.22 2,731.22 2,731.22 0.0M
2022-07-22 2,744.92 2,744.92 2,744.92 2,744.92 0.0M
2022-07-21 2,774.17 2,774.17 2,774.17 2,774.17 0.0M
2022-07-20 2,661.65 2,661.65 2,661.65 2,661.65 0.0M
2022-07-19 2,678.14 2,678.14 2,678.14 2,678.14 0.0M
2022-07-16 2,685.02 2,685.02 2,685.02 2,685.02 0.0M
2022-07-15 2,869.58 2,869.58 2,869.58 2,869.58 0.0M
2022-07-14 2,806.61 2,806.61 2,806.61 2,806.61 0.0M
2022-07-13 2,771.40 2,771.40 2,771.40 2,771.40 0.0M
2022-07-12 2,788.72 2,788.72 2,788.72 2,788.72 0.0M
2022-07-09 2,750.74 2,750.74 2,750.74 2,750.74 0.0M
2022-07-08 2,765.33 2,765.33 2,765.33 2,765.33 0.0M
2022-07-07 2,873.88 2,873.88 2,873.88 2,873.88 0.0M
2022-07-06 2,936.51 2,936.51 2,936.51 2,936.51 0.0M
2022-07-02 2,933.19 2,933.19 2,933.19 2,933.19 0.0M
2022-07-01 2,949.69 2,949.69 2,949.69 2,949.69 0.0M
2022-06-30 2,909.14 2,909.14 2,909.14 2,909.14 0.0M
2022-06-29 2,819.77 2,819.77 2,819.77 2,819.77 0.0M
2022-06-28 2,810.47 2,810.47 2,810.47 2,810.47 0.0M
2022-06-25 2,848.95 2,848.95 2,848.95 2,848.95 0.0M
2022-06-24 2,929.35 2,929.35 2,929.35 2,929.35 0.0M
2022-06-23 2,986.42 2,986.42 2,986.42 2,986.42 0.0M
2022-06-22 2,967.33 2,967.33 2,967.33 2,967.33 0.0M
2022-06-18 3,090.88 3,090.88 3,090.88 3,090.88 0.0M
2022-06-17 3,175.74 3,175.74 3,175.74 3,175.74 0.0M
2022-06-16 2,991.69 2,991.69 2,991.69 2,991.69 0.0M
2022-06-15 3,214.93 3,214.93 3,214.93 3,214.93 0.0M
2022-06-14 3,194.88 3,194.88 3,194.88 3,194.88 0.0M
2022-06-11 2,924.67 2,924.67 2,924.67 2,924.67 0.0M
2022-06-10 2,657.62 2,657.62 2,657.62 2,657.62 0.0M
2022-06-09 2,639.51 2,639.51 2,639.51 2,639.51 0.0M
2022-06-08 2,690.85 2,690.85 2,690.85 2,690.85 0.0M
2022-06-07 2,707.40 2,707.40 2,707.40 2,707.40 0.0M
2022-06-04 2,753.98 2,753.98 2,753.98 2,753.98 0.0M
2022-06-03 2,694.38 2,694.38 2,694.38 2,694.38 0.0M
2022-06-02 2,823.23 2,823.23 2,823.23 2,823.23 0.0M
2022-06-01 2,815.43 2,815.43 2,815.43 2,815.43 0.0M
2022-05-28 2,834.32 2,834.32 2,834.32 2,834.32 0.0M
2022-05-27 2,878.77 2,878.77 2,878.77 2,878.77 0.0M
2022-05-26 2,986.27 2,986.27 2,986.27 2,986.27 0.0M
2022-05-25 3,043.49 3,043.49 3,043.49 3,043.49 0.0M
2022-05-24 2,954.94 2,954.94 2,954.94 2,954.94 0.0M
2022-05-21 3,040.03 3,040.03 3,040.03 3,040.03 0.0M
2022-05-20 3,103.38 3,103.38 3,103.38 3,103.38 0.0M
2022-05-19 2,964.78 2,964.78 2,964.78 2,964.78 0.0M
2022-05-18 2,744.16 2,744.16 2,744.16 2,744.16 0.0M
2022-05-17 2,873.77 2,873.77 2,873.77 2,873.77 0.0M
2022-05-14 2,950.08 2,950.08 2,950.08 2,950.08 0.0M
2022-05-13 3,181.03 3,181.03 3,181.03 3,181.03 0.0M
2022-05-12 3,105.64 3,105.64 3,105.64 3,105.64 0.0M
2022-05-11 3,255.70 3,255.70 3,255.70 3,255.70 0.0M
2022-05-10 3,237.20 3,237.20 3,237.20 3,237.20 0.0M
2022-05-07 3,144.31 3,144.31 3,144.31 3,144.31 0.0M
2022-05-06 2,979.79 2,979.79 2,979.79 2,979.79 0.0M
2022-05-05 2,890.68 2,890.68 2,890.68 2,890.68 0.0M
2022-05-04 2,981.74 2,981.74 2,981.74 2,981.74 0.0M
2022-05-03 3,171.01 3,171.01 3,171.01 3,171.01 0.0M
2022-04-30 2,971.70 2,971.70 2,971.70 2,971.70 0.0M
2022-04-29 2,918.20 2,918.20 2,918.20 2,918.20 0.0M
2022-04-28 2,945.53 2,945.53 2,945.53 2,945.53 0.0M
2022-04-27 2,908.04 2,908.04 2,908.04 2,908.04 0.0M
2022-04-26 2,890.94 2,890.94 2,890.94 2,890.94 0.0M
2022-04-23 2,685.74 2,685.74 2,685.74 2,685.74 0.0M
2022-04-22 2,489.43 2,489.43 2,489.43 2,489.43 0.0M
2022-04-21 2,455.77 2,455.77 2,455.77 2,455.77 0.0M
2022-04-20 2,381.87 2,381.87 2,381.87 2,381.87 0.0M
2022-04-19 2,488.52 2,488.52 2,488.52 2,488.52 0.0M
2022-04-15 2,435.30 2,435.30 2,435.30 2,435.30 0.0M
2022-04-14 2,533.08 2,533.08 2,533.08 2,533.08 0.0M
2022-04-13 2,506.19 2,506.19 2,506.19 2,506.19 0.0M
2022-04-12 2,549.27 2,549.27 2,549.27 2,549.27 0.0M
2022-04-09 2,443.25 2,443.25 2,443.25 2,443.25 0.0M
2022-04-08 2,570.40 2,570.40 2,570.40 2,570.40 0.0M
2022-04-07 2,619.30 2,619.30 2,619.30 2,619.30 0.0M
2022-04-06 2,393.27 2,393.27 2,393.27 2,393.27 0.0M
2022-04-05 2,363.50 2,363.50 2,363.50 2,363.50 0.0M
2022-04-02 2,484.70 2,484.70 2,484.70 2,484.70 0.0M
2022-04-01 2,441.74 2,441.74 2,441.74 2,441.74 0.0M
2022-03-31 2,417.31 2,417.31 2,417.31 2,417.31 0.0M
2022-03-30 2,397.48 2,397.48 2,397.48 2,397.48 0.0M
2022-03-29 2,559.54 2,559.54 2,559.54 2,559.54 0.0M
2022-03-26 2,549.19 2,549.19 2,549.19 2,549.19 0.0M
2022-03-25 2,548.27 2,548.27 2,548.27 2,548.27 0.0M
2022-03-24 2,596.50 2,596.50 2,596.50 2,596.50 0.0M
2022-03-23 2,575.41 2,575.41 2,575.41 2,575.41 0.0M
2022-03-22 2,576.47 2,576.47 2,576.47 2,576.47 0.0M
2022-03-19 2,714.59 2,714.59 2,714.59 2,714.59 0.0M
2022-03-18 2,743.79 2,743.79 2,743.79 2,743.79 0.0M
2022-03-17 2,843.08 2,843.08 2,843.08 2,843.08 0.0M
2022-03-16 3,033.68 3,033.68 3,033.68 3,033.68 0.0M
2022-03-15 3,050.43 3,050.43 3,050.43 3,050.43 0.0M
2022-03-12 2,949.87 2,949.87 2,949.87 2,949.87 0.0M
2022-03-11 3,164.60 3,164.60 3,164.60 3,164.60 0.0M
2022-03-10 3,076.97 3,076.97 3,076.97 3,076.97 0.0M
2022-03-09 3,240.58 3,240.58 3,240.58 3,240.58 0.0M
2022-03-08 3,141.77 3,141.77 3,141.77 3,141.77 0.0M
2022-03-05 3,100.10 3,100.10 3,100.10 3,100.10 0.0M
2022-03-04 2,931.40 2,931.40 2,931.40 2,931.40 0.0M
2022-03-03 2,928.74 2,928.74 2,928.74 2,928.74 0.0M
2022-03-02 2,982.32 2,982.32 2,982.32 2,982.32 0.0M
2022-03-01 2,820.57 2,820.57 2,820.57 2,820.57 0.0M
2022-02-26 2,694.61 2,694.61 2,694.61 2,694.61 0.0M
2022-02-25 2,982.06 2,982.06 2,982.06 2,982.06 0.0M
2022-02-24 2,722.46 2,722.46 2,722.46 2,722.46 0.0M
2022-02-23 2,712.82 2,712.82 2,712.82 2,712.82 0.0M
2022-02-19 2,731.53 2,731.53 2,731.53 2,731.53 0.0M
2022-02-18 2,598.09 2,598.09 2,598.09 2,598.09 0.0M
2022-02-17 2,586.15 2,586.15 2,586.15 2,586.15 0.0M
2022-02-16 2,599.00 2,599.00 2,599.00 2,599.00 0.0M
2022-02-15 2,797.47 2,797.47 2,797.47 2,797.47 0.0M
2022-02-12 2,507.81 2,507.81 2,507.81 2,507.81 0.0M
2022-02-11 2,319.70 2,319.70 2,319.70 2,319.70 0.0M
2022-02-10 2,283.19 2,283.19 2,283.19 2,283.19 0.0M
2022-02-09 2,373.24 2,373.24 2,373.24 2,373.24 0.0M
2022-02-08 2,454.80 2,454.80 2,454.80 2,454.80 0.0M
2022-02-05 2,562.75 2,562.75 2,562.75 2,562.75 0.0M
2022-02-04 2,475.71 2,475.71 2,475.71 2,475.71 0.0M
2022-02-03 2,390.62 2,390.62 2,390.62 2,390.62 0.0M
2022-02-02 2,492.96 2,492.96 2,492.96 2,492.96 0.0M
2022-02-01 2,620.93 2,620.93 2,620.93 2,620.93 0.0M
2022-01-29 2,804.64 2,804.64 2,804.64 2,804.64 0.0M
2022-01-28 2,796.85 2,796.85 2,796.85 2,796.85 0.0M
2022-01-27 2,674.34 2,674.34 2,674.34 2,674.34 0.0M
2022-01-26 2,870.01 2,870.01 2,870.01 2,870.01 0.0M
2022-01-25 2,942.45 2,942.45 2,942.45 2,942.45 0.0M
2022-01-22 2,574.64 2,574.64 2,574.64 2,574.64 0.0M
2022-01-21 2,365.64 2,365.64 2,365.64 2,365.64 0.0M
2022-01-20 2,407.94 2,407.94 2,407.94 2,407.94 0.0M
2022-01-19 2,313.69 2,313.69 2,313.69 2,313.69 0.0M
2022-01-15 2,254.21 2,254.21 2,254.21 2,254.21 0.0M
2022-01-14 2,123.87 2,123.87 2,123.87 2,123.87 0.0M
2022-01-13 2,092.93 2,092.93 2,092.93 2,092.93 0.0M
2022-01-12 2,149.85 2,149.85 2,149.85 2,149.85 0.0M
2022-01-11 2,344.79 2,344.79 2,344.79 2,344.79 0.0M
2022-01-08 2,273.92 2,273.92 2,273.92 2,273.92 0.0M
2022-01-07 2,238.15 2,238.15 2,238.15 2,238.15 0.0M
2022-01-06 2,131.33 2,131.33 2,131.33 2,131.33 0.0M
2022-01-05 2,154.68 2,154.68 2,154.68 2,154.68 0.0M
2022-01-04 2,159.95 2,159.95 2,159.95 2,159.95 0.0M
2022-01-01 2,201.57 2,201.57 2,201.57 2,201.57 0.0M