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
2024-12-31 1,783.80 1,783.80 1,783.80 1,783.80 0.0M
2024-12-28 1,789.47 1,789.47 1,789.47 1,789.47 0.0M
2024-12-27 1,701.49 1,701.49 1,701.49 1,701.49 0.0M
2024-12-25 1,706.51 1,706.51 1,706.51 1,706.51 0.0M
2024-12-24 1,824.74 1,824.74 1,824.74 1,824.74 0.0M
2024-12-21 1,911.64 1,911.64 1,911.64 1,911.64 0.0M
2024-12-20 1,990.96 1,990.96 1,990.96 1,990.96 0.0M
2024-12-19 1,755.71 1,755.71 1,755.71 1,755.71 0.0M
2024-12-18 1,673.93 1,673.93 1,673.93 1,673.93 0.0M
2024-12-17 1,630.94 1,630.94 1,630.94 1,630.94 0.0M
2024-12-14 1,631.99 1,631.99 1,631.99 1,631.99 0.0M
2024-12-13 1,619.49 1,619.49 1,619.49 1,619.49 0.0M
2024-12-12 1,602.95 1,602.95 1,602.95 1,602.95 0.0M
2024-12-11 1,615.40 1,615.40 1,615.40 1,615.40 0.0M
2024-12-10 1,616.07 1,616.07 1,616.07 1,616.07 0.0M
2024-12-07 1,597.44 1,597.44 1,597.44 1,597.44 0.0M
2024-12-06 1,616.26 1,616.26 1,616.26 1,616.26 0.0M
2024-12-05 1,587.64 1,587.64 1,587.64 1,587.64 0.0M
2024-12-04 1,609.51 1,609.51 1,609.51 1,609.51 0.0M
2024-12-03 1,600.94 1,600.94 1,600.94 1,600.94 0.0M
2024-11-30 1,603.20 1,603.20 1,603.20 1,603.20 0.0M
2024-11-28 1,651.13 1,651.13 1,651.13 1,651.13 0.0M
2024-11-27 1,625.96 1,625.96 1,625.96 1,625.96 0.0M
2024-11-26 1,667.70 1,667.70 1,667.70 1,667.70 0.0M
2024-11-23 1,698.97 1,698.97 1,698.97 1,698.97 0.0M
2024-11-22 1,740.46 1,740.46 1,740.46 1,740.46 0.0M
2024-11-21 1,750.88 1,750.88 1,750.88 1,750.88 0.0M
2024-11-20 1,620.95 1,620.95 1,620.95 1,620.95 0.0M
2024-11-19 1,576.22 1,576.22 1,576.22 1,576.22 0.0M
2024-11-16 1,633.77 1,633.77 1,633.77 1,633.77 0.0M
2024-11-15 1,533.72 1,533.72 1,533.72 1,533.72 0.0M
2024-11-14 1,552.78 1,552.78 1,552.78 1,552.78 0.0M
2024-11-13 1,586.96 1,586.96 1,586.96 1,586.96 0.0M
2024-11-12 1,550.99 1,550.99 1,550.99 1,550.99 0.0M
2024-11-09 1,589.30 1,589.30 1,589.30 1,589.30 0.0M
2024-11-08 1,586.87 1,586.87 1,586.87 1,586.87 0.0M
2024-11-07 1,626.41 1,626.41 1,626.41 1,626.41 0.0M
2024-11-06 1,796.45 1,796.45 1,796.45 1,796.45 0.0M
2024-11-05 1,889.07 1,889.07 1,889.07 1,889.07 0.0M
2024-11-02 1,902.47 1,902.47 1,902.47 1,902.47 0.0M
2024-11-01 1,940.45 1,940.45 1,940.45 1,940.45 0.0M
2024-10-31 1,829.53 1,829.53 1,829.53 1,829.53 0.0M
2024-10-30 1,805.69 1,805.69 1,805.69 1,805.69 0.0M
2024-10-29 1,820.83 1,820.83 1,820.83 1,820.83 0.0M
2024-10-26 1,831.65 1,831.65 1,831.65 1,831.65 0.0M
2024-10-25 1,870.02 1,870.02 1,870.02 1,870.02 0.0M
2024-10-24 1,830.34 1,830.34 1,830.34 1,830.34 0.0M
2024-10-23 1,815.14 1,815.14 1,815.14 1,815.14 0.0M
2024-10-22 1,814.87 1,814.87 1,814.87 1,814.87 0.0M
2024-10-19 1,798.88 1,798.88 1,798.88 1,798.88 0.0M
2024-10-18 1,837.59 1,837.59 1,837.59 1,837.59 0.0M
2024-10-17 1,853.87 1,853.87 1,853.87 1,853.87 0.0M
2024-10-16 1,893.23 1,893.23 1,893.23 1,893.23 0.0M
2024-10-15 1,859.32 1,859.32 1,859.32 1,859.32 0.0M
2024-10-12 1,942.50 1,942.50 1,942.50 1,942.50 0.0M
2024-10-11 1,959.16 1,959.16 1,959.16 1,959.16 0.0M
2024-10-10 1,947.39 1,947.39 1,947.39 1,947.39 0.0M
2024-10-09 1,984.23 1,984.23 1,984.23 1,984.23 0.0M
2024-10-08 1,957.65 1,957.65 1,957.65 1,957.65 0.0M
2024-10-05 1,950.30 1,950.30 1,950.30 1,950.30 0.0M
2024-10-04 1,955.22 1,955.22 1,955.22 1,955.22 0.0M
2024-10-03 1,919.72 1,919.72 1,919.72 1,919.72 0.0M
2024-10-02 1,916.37 1,916.37 1,916.37 1,916.37 0.0M
2024-10-01 1,843.76 1,843.76 1,843.76 1,843.76 0.0M
2024-09-28 1,802.51 1,802.51 1,802.51 1,802.51 0.0M
2024-09-27 1,787.18 1,787.18 1,787.18 1,787.18 0.0M
2024-09-26 1,769.12 1,769.12 1,769.12 1,769.12 0.0M
2024-09-25 1,778.35 1,778.35 1,778.35 1,778.35 0.0M
2024-09-24 1,775.09 1,775.09 1,775.09 1,775.09 0.0M
2024-09-21 1,770.46 1,770.46 1,770.46 1,770.46 0.0M
2024-09-20 1,792.83 1,792.83 1,792.83 1,792.83 0.0M
2024-09-19 1,852.94 1,852.94 1,852.94 1,852.94 0.0M
2024-09-18 1,878.42 1,878.42 1,878.42 1,878.42 0.0M
2024-09-17 1,887.62 1,887.62 1,887.62 1,887.62 0.0M
2024-09-14 1,818.82 1,818.82 1,818.82 1,818.82 0.0M
2024-09-13 1,868.69 1,868.69 1,868.69 1,868.69 0.0M
2024-09-12 1,977.87 1,977.87 1,977.87 1,977.87 0.0M
2024-09-11 1,999.67 1,999.67 1,999.67 1,999.67 0.0M
2024-09-10 2,006.65 2,006.65 2,006.65 2,006.65 0.0M
2024-09-07 2,104.38 2,104.38 2,104.38 2,104.38 0.0M
2024-09-06 2,007.19 2,007.19 2,007.19 2,007.19 0.0M
2024-09-05 1,985.36 1,985.36 1,985.36 1,985.36 0.0M
2024-09-04 1,866.07 1,866.07 1,866.07 1,866.07 0.0M
2024-08-31 1,760.35 1,760.35 1,760.35 1,760.35 0.0M
2024-08-30 1,781.76 1,781.76 1,781.76 1,781.76 0.0M
2024-08-29 1,802.19 1,802.19 1,802.19 1,802.19 0.0M
2024-08-28 1,791.27 1,791.27 1,791.27 1,791.27 0.0M
2024-08-27 1,817.49 1,817.49 1,817.49 1,817.49 0.0M
2024-08-24 1,851.82 1,851.82 1,851.82 1,851.82 0.0M
2024-08-23 1,864.11 1,864.11 1,864.11 1,864.11 0.0M
2024-08-22 1,861.44 1,861.44 1,861.44 1,861.44 0.0M
2024-08-21 1,585.86 1,585.86 1,585.86 1,585.86 0.0M
2024-08-20 1,537.89 1,537.89 1,537.89 1,537.89 0.0M
2024-08-17 1,578.02 1,578.02 1,578.02 1,578.02 0.0M
2024-08-16 1,579.86 1,579.86 1,579.86 1,579.86 0.0M
2024-08-15 1,671.90 1,671.90 1,671.90 1,671.90 0.0M
2024-08-14 1,828.43 1,828.43 1,828.43 1,828.43 0.0M
2024-08-13 1,819.09 1,819.09 1,819.09 1,819.09 0.0M
2024-08-10 2,085.57 2,085.57 2,085.57 2,085.57 0.0M
2024-08-09 2,189.97 2,189.97 2,189.97 2,189.97 0.0M
2024-08-08 2,186.65 2,186.65 2,186.65 2,186.65 0.0M
2024-08-07 2,322.79 2,322.79 2,322.79 2,322.79 0.0M
2024-08-06 2,660.75 2,660.75 2,660.75 2,660.75 0.0M
2024-08-03 2,103.01 2,103.01 2,103.01 2,103.01 0.0M
2024-08-02 1,744.65 1,744.65 1,744.65 1,744.65 0.0M
2024-08-01 1,624.46 1,624.46 1,624.46 1,624.46 0.0M
2024-07-31 1,691.62 1,691.62 1,691.62 1,691.62 0.0M
2024-07-30 1,652.84 1,652.84 1,652.84 1,652.84 0.0M
2024-07-27 1,684.68 1,684.68 1,684.68 1,684.68 0.0M
2024-07-26 1,714.38 1,714.38 1,714.38 1,714.38 0.0M
2024-07-25 1,678.84 1,678.84 1,678.84 1,678.84 0.0M
2024-07-24 1,561.86 1,561.86 1,561.86 1,561.86 0.0M
2024-07-23 1,604.88 1,604.88 1,604.88 1,604.88 0.0M
2024-07-20 1,649.85 1,649.85 1,649.85 1,649.85 0.0M
2024-07-19 1,603.39 1,603.39 1,603.39 1,603.39 0.0M
2024-07-18 1,587.43 1,587.43 1,587.43 1,587.43 0.0M
2024-07-17 1,416.18 1,416.18 1,416.18 1,416.18 0.0M
2024-07-16 1,402.43 1,402.43 1,402.43 1,402.43 0.0M
2024-07-13 1,385.24 1,385.24 1,385.24 1,385.24 0.0M
2024-07-12 1,425.24 1,425.24 1,425.24 1,425.24 0.0M
2024-07-11 1,405.68 1,405.68 1,405.68 1,405.68 0.0M
2024-07-10 1,417.02 1,417.02 1,417.02 1,417.02 0.0M
2024-07-09 1,413.12 1,413.12 1,413.12 1,413.12 0.0M
2024-07-06 1,438.00 1,438.00 1,438.00 1,438.00 0.0M
2024-07-04 1,433.60 1,433.60 1,433.60 1,433.60 0.0M
2024-07-03 1,427.84 1,427.84 1,427.84 1,427.84 0.0M
2024-07-02 1,463.05 1,463.05 1,463.05 1,463.05 0.0M
2024-06-29 1,479.29 1,479.29 1,479.29 1,479.29 0.0M
2024-06-28 1,488.74 1,488.74 1,488.74 1,488.74 0.0M
2024-06-27 1,500.12 1,500.12 1,500.12 1,500.12 0.0M
2024-06-26 1,518.78 1,518.78 1,518.78 1,518.78 0.0M
2024-06-25 1,523.00 1,523.00 1,523.00 1,523.00 0.0M
2024-06-22 1,542.88 1,542.88 1,542.88 1,542.88 0.0M
2024-06-21 1,549.80 1,549.80 1,549.80 1,549.80 0.0M
2024-06-19 1,529.40 1,529.40 1,529.40 1,529.40 0.0M
2024-06-18 1,425.81 1,425.81 1,425.81 1,425.81 0.0M
2024-06-15 1,451.75 1,451.75 1,451.75 1,451.75 0.0M
2024-06-14 1,418.20 1,418.20 1,418.20 1,418.20 0.0M
2024-06-13 1,396.65 1,396.65 1,396.65 1,396.65 0.0M
2024-06-12 1,431.50 1,431.50 1,431.50 1,431.50 0.0M
2024-06-11 1,428.69 1,428.69 1,428.69 1,428.69 0.0M
2024-06-08 1,417.66 1,417.66 1,417.66 1,417.66 0.0M
2024-06-07 1,432.19 1,432.19 1,432.19 1,432.19 0.0M
2024-06-06 1,440.14 1,440.14 1,440.14 1,440.14 0.0M
2024-06-05 1,477.08 1,477.08 1,477.08 1,477.08 0.0M
2024-06-04 1,474.21 1,474.21 1,474.21 1,474.21 0.0M
2024-06-01 1,502.07 1,502.07 1,502.07 1,502.07 0.0M
2024-05-31 1,486.62 1,486.62 1,486.62 1,486.62 0.0M
2024-05-30 1,487.77 1,487.77 1,487.77 1,487.77 0.0M
2024-05-29 1,440.43 1,440.43 1,440.43 1,440.43 0.0M
2024-05-25 1,435.00 1,435.00 1,435.00 1,435.00 0.0M
2024-05-24 1,436.40 1,436.40 1,436.40 1,436.40 0.0M
2024-05-23 1,436.73 1,436.73 1,436.73 1,436.73 0.0M
2024-05-22 1,343.16 1,343.16 1,343.16 1,343.16 0.0M
2024-05-21 1,349.18 1,349.18 1,349.18 1,349.18 0.0M
2024-05-18 1,370.08 1,370.08 1,370.08 1,370.08 0.0M
2024-05-17 1,377.78 1,377.78 1,377.78 1,377.78 0.0M
2024-05-16 1,384.50 1,384.50 1,384.50 1,384.50 0.0M
2024-05-15 1,439.20 1,439.20 1,439.20 1,439.20 0.0M
2024-05-14 1,436.88 1,436.88 1,436.88 1,436.88 0.0M
2024-05-11 1,449.96 1,449.96 1,449.96 1,449.96 0.0M
2024-05-10 1,465.06 1,465.06 1,465.06 1,465.06 0.0M
2024-05-09 1,467.18 1,467.18 1,467.18 1,467.18 0.0M
2024-05-08 1,475.95 1,475.95 1,475.95 1,475.95 0.0M
2024-05-07 1,488.16 1,488.16 1,488.16 1,488.16 0.0M
2024-05-04 1,519.23 1,519.23 1,519.23 1,519.23 0.0M
2024-05-03 1,575.52 1,575.52 1,575.52 1,575.52 0.0M
2024-05-02 1,601.14 1,601.14 1,601.14 1,601.14 0.0M
2024-05-01 1,576.24 1,576.24 1,576.24 1,576.24 0.0M
2024-04-30 1,562.88 1,562.88 1,562.88 1,562.88 0.0M
2024-04-27 1,590.73 1,590.73 1,590.73 1,590.73 0.0M
2024-04-26 1,650.93 1,650.93 1,650.93 1,650.93 0.0M
2024-04-25 1,626.70 1,626.70 1,626.70 1,626.70 0.0M
2024-04-24 1,646.53 1,646.53 1,646.53 1,646.53 0.0M
2024-04-23 1,712.86 1,712.86 1,712.86 1,712.86 0.0M
2024-04-20 1,789.25 1,789.25 1,789.25 1,789.25 0.0M
2024-04-19 1,739.38 1,739.38 1,739.38 1,739.38 0.0M
2024-04-18 1,785.55 1,785.55 1,785.55 1,785.55 0.0M
2024-04-17 1,762.90 1,762.90 1,762.90 1,762.90 0.0M
2024-04-16 1,703.11 1,703.11 1,703.11 1,703.11 0.0M
2024-04-13 1,748.06 1,748.06 1,748.06 1,748.06 0.0M
2024-04-12 1,644.38 1,644.38 1,644.38 1,644.38 0.0M
2024-04-11 1,629.12 1,629.12 1,629.12 1,629.12 0.0M
2024-04-10 1,614.75 1,614.75 1,614.75 1,614.75 0.0M
2024-04-09 1,595.85 1,595.85 1,595.85 1,595.85 0.0M
2024-04-06 1,629.69 1,629.69 1,629.69 1,629.69 0.0M
2024-04-05 1,538.68 1,538.68 1,538.68 1,538.68 0.0M
2024-04-04 1,561.30 1,561.30 1,561.30 1,561.30 0.0M
2024-04-03 1,601.33 1,601.33 1,601.33 1,601.33 0.0M
2024-04-02 1,554.91 1,554.91 1,554.91 1,554.91 0.0M
2024-03-29 1,520.83 1,520.83 1,520.83 1,520.83 0.0M
2024-03-28 1,529.76 1,529.76 1,529.76 1,529.76 0.0M
2024-03-27 1,525.99 1,525.99 1,525.99 1,525.99 0.0M
2024-03-26 1,549.00 1,549.00 1,549.00 1,549.00 0.0M
2024-03-23 1,551.86 1,551.86 1,551.86 1,551.86 0.0M
2024-03-22 1,552.20 1,552.20 1,552.20 1,552.20 0.0M
2024-03-21 1,577.25 1,577.25 1,577.25 1,577.25 0.0M
2024-03-20 1,498.64 1,498.64 1,498.64 1,498.64 0.0M
2024-03-19 1,529.45 1,529.45 1,529.45 1,529.45 0.0M
2024-03-16 1,580.02 1,580.02 1,580.02 1,580.02 0.0M
2024-03-15 1,543.47 1,543.47 1,543.47 1,543.47 0.0M
2024-03-14 1,506.82 1,506.82 1,506.82 1,506.82 0.0M
2024-03-13 1,522.72 1,522.72 1,522.72 1,522.72 0.0M
2024-03-12 1,609.42 1,609.42 1,609.42 1,609.42 0.0M
2024-03-09 1,583.08 1,583.08 1,583.08 1,583.08 0.0M
2024-03-08 1,555.66 1,555.66 1,555.66 1,555.66 0.0M
2024-03-07 1,545.60 1,545.60 1,545.60 1,545.60 0.0M
2024-03-06 1,553.28 1,553.28 1,553.28 1,553.28 0.0M
2024-03-05 1,506.35 1,506.35 1,506.35 1,506.35 0.0M
2024-03-02 1,502.83 1,502.83 1,502.83 1,502.83 0.0M
2024-03-01 1,513.54 1,513.54 1,513.54 1,513.54 0.0M
2024-02-29 1,510.75 1,510.75 1,510.75 1,510.75 0.0M
2024-02-28 1,505.37 1,505.37 1,505.37 1,505.37 0.0M
2024-02-27 1,526.92 1,526.92 1,526.92 1,526.92 0.0M
2024-02-24 1,563.58 1,563.58 1,563.58 1,563.58 0.0M
2024-02-23 1,554.35 1,554.35 1,554.35 1,554.35 0.0M
2024-02-22 1,624.66 1,624.66 1,624.66 1,624.66 0.0M
2024-02-21 1,636.86 1,636.86 1,636.86 1,636.86 0.0M
2024-02-17 1,577.58 1,577.58 1,577.58 1,577.58 0.0M
2024-02-16 1,604.66 1,604.66 1,604.66 1,604.66 0.0M
2024-02-15 1,616.15 1,616.15 1,616.15 1,616.15 0.0M
2024-02-14 1,547.69 1,547.69 1,547.69 1,547.69 0.0M
2024-02-13 1,483.62 1,483.62 1,483.62 1,483.62 0.0M
2024-02-10 1,452.43 1,452.43 1,452.43 1,452.43 0.0M
2024-02-09 1,465.67 1,465.67 1,465.67 1,465.67 0.0M
2024-02-08 1,463.01 1,463.01 1,463.01 1,463.01 0.0M
2024-02-07 1,492.24 1,492.24 1,492.24 1,492.24 0.0M
2024-02-06 1,538.05 1,538.05 1,538.05 1,538.05 0.0M
2024-02-03 1,548.34 1,548.34 1,548.34 1,548.34 0.0M
2024-02-02 1,556.50 1,556.50 1,556.50 1,556.50 0.0M
2024-02-01 1,555.12 1,555.12 1,555.12 1,555.12 0.0M
2024-01-31 1,507.61 1,507.61 1,507.61 1,507.61 0.0M
2024-01-30 1,525.75 1,525.75 1,525.75 1,525.75 0.0M
2024-01-27 1,510.12 1,510.12 1,510.12 1,510.12 0.0M
2024-01-26 1,521.33 1,521.33 1,521.33 1,521.33 0.0M
2024-01-25 1,488.10 1,488.10 1,488.10 1,488.10 0.0M
2024-01-24 1,489.86 1,489.86 1,489.86 1,489.86 0.0M
2024-01-23 1,546.10 1,546.10 1,546.10 1,546.10 0.0M
2024-01-20 1,563.94 1,563.94 1,563.94 1,563.94 0.0M
2024-01-19 1,617.18 1,617.18 1,617.18 1,617.18 0.0M
2024-01-18 1,635.88 1,635.88 1,635.88 1,635.88 0.0M
2024-01-17 1,490.85 1,490.85 1,490.85 1,490.85 0.0M
2024-01-13 1,440.78 1,440.78 1,440.78 1,440.78 0.0M
2024-01-12 1,448.02 1,448.02 1,448.02 1,448.02 0.0M
2024-01-11 1,428.12 1,428.12 1,428.12 1,428.12 0.0M
2024-01-10 1,461.10 1,461.10 1,461.10 1,461.10 0.0M
2024-01-09 1,480.06 1,480.06 1,480.06 1,480.06 0.0M
2024-01-06 1,516.47 1,516.47 1,516.47 1,516.47 0.0M
2024-01-05 1,550.47 1,550.47 1,550.47 1,550.47 0.0M
2024-01-04 1,557.88 1,557.88 1,557.88 1,557.88 0.0M
2024-01-03 1,542.46 1,542.46 1,542.46 1,542.46 0.0M