CBOE 2nd VIX Futures Mid-Morning Indicative TWAP Value (TWLV2)

TWLV2
🏛️ Vereinigte Staaten →
19.42
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
2022-12-31 24.76 24.78 24.76 24.78 0.0M
2022-12-30 24.38 24.38 24.23 24.23 0.0M
2022-12-29 24.62 24.78 24.62 24.78 0.0M
2022-12-28 25.04 25.04 24.83 24.83 0.0M
2022-12-24 25.01 25.01 24.83 24.83 0.0M
2022-12-23 24.98 25.51 24.98 25.51 0.0M
2022-12-22 24.20 24.28 24.20 24.28 0.0M
2022-12-21 24.31 24.31 24.11 24.11 0.0M
2022-12-20 24.08 24.08 23.83 23.83 0.0M
2022-12-17 25.18 25.23 25.18 25.23 0.0M
2022-12-16 24.28 24.49 24.28 24.49 0.0M
2022-12-15 23.44 23.44 23.43 23.43 0.0M
2022-12-14 24.23 24.52 24.23 24.52 0.0M
2022-12-13 24.83 24.88 24.83 24.88 0.0M
2022-12-10 24.83 24.83 24.73 24.73 0.0M
2022-12-09 24.98 25.04 24.98 25.04 0.0M
2022-12-08 25.16 25.23 25.16 25.23 0.0M
2022-12-07 24.63 24.83 24.63 24.83 0.0M
2022-12-06 24.08 24.23 24.08 24.23 0.0M
2022-12-03 24.23 24.38 24.23 24.38 0.0M
2022-12-02 24.88 24.88 24.77 24.77 0.0M
2022-12-01 25.48 25.78 25.48 25.78 0.0M
2022-11-30 25.87 25.87 25.76 25.76 0.0M
2022-11-29 25.68 25.73 25.68 25.73 0.0M
2022-11-26 25.13 25.13 25.03 25.03 0.0M
2022-11-24 25.18 25.24 25.18 25.24 0.0M
2022-11-23 25.49 25.58 25.49 25.58 0.0M
2022-11-22 26.28 26.28 26.28 26.28 0.0M
2022-11-19 26.68 26.78 26.68 26.78 0.0M
2022-11-18 27.08 27.08 26.88 26.88 0.0M
2022-11-17 27.08 27.13 27.08 27.13 0.0M
2022-11-16 25.13 25.13 25.08 25.08 0.0M
2022-11-15 24.88 24.88 24.88 24.88 0.0M
2022-11-12 25.58 25.58 25.53 25.53 0.0M
2022-11-11 25.13 25.28 25.13 25.28 0.0M
2022-11-10 26.53 26.68 26.53 26.68 0.0M
2022-11-09 25.33 25.53 25.33 25.53 0.0M
2022-11-08 25.58 25.58 25.48 25.48 0.0M
2022-11-05 25.58 25.93 25.58 25.93 0.0M
2022-11-04 26.61 26.61 26.38 26.38 0.0M
2022-11-03 26.18 26.26 26.18 26.26 0.0M
2022-11-02 26.28 26.28 26.18 26.18 0.0M
2022-11-01 26.73 26.73 26.63 26.63 0.0M
2022-10-29 26.88 26.88 26.73 26.73 0.0M
2022-10-28 27.37 27.55 27.37 27.55 0.0M
2022-10-27 27.83 27.83 27.83 27.83 0.0M
2022-10-26 28.88 28.88 28.73 28.73 0.0M
2022-10-25 29.75 29.81 29.75 29.81 0.0M
2022-10-22 29.43 29.43 29.38 29.38 0.0M
2022-10-21 29.34 29.51 29.34 29.51 0.0M
2022-10-20 29.98 30.06 29.98 30.06 0.0M
2022-10-19 30.75 30.75 30.69 30.69 0.0M
2022-10-18 30.35 30.35 30.33 30.33 0.0M
2022-10-15 31.53 31.95 31.53 31.95 0.0M
2022-10-14 31.03 31.03 30.84 30.84 0.0M
2022-10-13 31.76 31.88 31.76 31.88 0.0M
2022-10-12 31.41 31.41 31.27 31.27 0.0M
2022-10-11 31.88 32.09 31.88 32.09 0.0M
2022-10-08 30.61 30.92 30.61 30.92 0.0M
2022-10-07 28.97 29.17 28.97 29.17 0.0M
2022-10-06 29.58 29.58 29.28 29.28 0.0M
2022-10-05 28.83 28.83 28.78 28.78 0.0M
2022-10-04 29.53 29.73 29.53 29.73 0.0M
2022-10-01 29.79 29.97 29.79 29.97 0.0M
2022-09-30 30.93 30.93 30.76 30.76 0.0M
2022-09-29 29.89 29.89 29.82 29.82 0.0M
2022-09-28 30.15 30.53 30.15 30.53 0.0M
2022-09-27 29.61 29.93 29.61 29.93 0.0M
2022-09-24 28.72 29.33 28.72 29.33 0.0M
2022-09-23 28.02 28.02 27.94 27.94 0.0M
2022-09-22 27.11 27.11 27.03 27.03 0.0M
2022-09-21 27.02 27.08 27.02 27.08 0.0M
2022-09-20 27.23 27.23 26.98 26.98 0.0M
2022-09-17 28.18 28.22 28.18 28.22 0.0M
2022-09-16 27.25 27.52 27.25 27.52 0.0M
2022-09-15 27.42 27.43 27.42 27.43 0.0M
2022-09-14 26.81 26.81 26.63 26.63 0.0M
2022-09-13 25.35 25.37 25.35 25.37 0.0M
2022-09-10 25.28 25.38 25.28 25.38 0.0M
2022-09-09 25.88 26.17 25.88 26.17 0.0M
2022-09-08 26.62 26.73 26.62 26.73 0.0M
2022-09-07 26.81 27.08 26.81 27.08 0.0M
2022-09-03 25.78 26.07 25.78 26.07 0.0M
2022-09-02 27.82 27.82 27.63 27.63 0.0M
2022-09-01 27.02 27.02 26.93 26.93 0.0M
2022-08-31 27.18 27.33 27.18 27.33 0.0M
2022-08-30 27.34 27.34 27.08 27.08 0.0M
2022-08-27 26.38 26.78 26.38 26.78 0.0M
2022-08-26 25.73 25.73 25.73 25.73 0.0M
2022-08-25 26.05 26.05 26.04 26.04 0.0M
2022-08-24 26.66 26.88 26.66 26.88 0.0M
2022-08-23 26.70 26.70 26.63 26.63 0.0M
2022-08-20 26.15 26.15 25.88 25.88 0.0M
2022-08-19 24.98 25.03 24.98 25.03 0.0M
2022-08-18 25.38 25.38 25.38 25.38 0.0M
2022-08-17 23.38 23.38 23.38 23.38 0.0M
2022-08-16 23.25 23.25 23.13 23.13 0.0M
2022-08-13 23.27 23.27 23.08 23.08 0.0M
2022-08-12 23.63 23.83 23.63 23.83 0.0M
2022-08-11 23.93 23.93 23.90 23.90 0.0M
2022-08-10 25.13 25.18 25.13 25.18 0.0M
2022-08-09 24.48 24.96 24.48 24.96 0.0M
2022-08-06 25.50 25.50 25.23 25.23 0.0M
2022-08-05 25.53 25.53 25.46 25.46 0.0M
2022-08-04 25.42 25.42 25.33 25.33 0.0M
2022-08-03 25.82 25.82 25.68 25.68 0.0M
2022-08-02 25.58 25.58 25.58 25.58 0.0M
2022-07-30 25.51 25.51 25.28 25.28 0.0M
2022-07-29 26.05 26.08 26.05 26.08 0.0M
2022-07-28 26.58 26.58 26.58 26.58 0.0M
2022-07-27 27.68 27.68 27.63 27.63 0.0M
2022-07-26 27.08 27.08 27.04 27.04 0.0M
2022-07-23 27.23 27.44 27.23 27.44 0.0M
2022-07-22 27.40 27.40 27.33 27.33 0.0M
2022-07-21 27.78 27.78 27.63 27.63 0.0M
2022-07-20 26.62 26.68 26.62 26.68 0.0M
2022-07-19 26.64 26.83 26.64 26.83 0.0M
2022-07-16 26.93 26.93 26.78 26.78 0.0M
2022-07-15 28.77 28.77 28.58 28.58 0.0M
2022-07-14 28.26 28.26 27.99 27.99 0.0M
2022-07-13 27.78 27.78 27.63 27.63 0.0M
2022-07-12 27.93 27.93 27.92 27.92 0.0M
2022-07-09 27.38 27.68 27.38 27.68 0.0M
2022-07-08 27.63 27.63 27.63 27.63 0.0M
2022-07-07 28.83 28.83 28.80 28.80 0.0M
2022-07-06 29.68 29.68 29.13 29.13 0.0M
2022-07-02 29.43 29.43 29.14 29.14 0.0M
2022-07-01 29.45 29.45 29.23 29.23 0.0M
2022-06-30 29.08 29.33 29.08 29.33 0.0M
2022-06-29 28.17 28.30 28.17 28.30 0.0M
2022-06-28 27.98 28.23 27.98 28.23 0.0M
2022-06-25 28.57 28.57 28.48 28.48 0.0M
2022-06-24 29.13 29.38 29.13 29.38 0.0M
2022-06-23 29.88 29.88 29.87 29.87 0.0M
2022-06-22 29.78 29.83 29.78 29.83 0.0M
2022-06-18 30.81 30.81 30.67 30.67 0.0M
2022-06-17 31.64 31.84 31.64 31.84 0.0M
2022-06-16 30.18 30.18 29.55 29.55 0.0M
2022-06-15 32.13 32.18 32.13 32.18 0.0M
2022-06-14 31.99 31.99 31.83 31.83 0.0M
2022-06-11 29.43 29.43 29.30 29.30 0.0M
2022-06-10 26.72 26.72 26.62 26.62 0.0M
2022-06-09 26.28 26.39 26.28 26.39 0.0M
2022-06-08 26.98 26.98 26.93 26.93 0.0M
2022-06-07 27.16 27.26 27.16 27.26 0.0M
2022-06-04 27.74 27.74 27.58 27.58 0.0M
2022-06-03 27.03 27.03 26.68 26.68 0.0M
2022-06-02 28.11 28.46 28.11 28.46 0.0M
2022-06-01 28.46 28.46 27.98 27.98 0.0M
2022-05-28 28.42 28.42 28.33 28.33 0.0M
2022-05-27 28.82 28.82 28.73 28.73 0.0M
2022-05-26 29.88 30.01 29.88 30.01 0.0M
2022-05-25 30.68 30.68 30.14 30.14 0.0M
2022-05-24 29.51 29.51 29.39 29.39 0.0M
2022-05-21 30.11 30.58 30.11 30.58 0.0M
2022-05-20 31.25 31.25 30.74 30.74 0.0M
2022-05-19 29.66 30.03 29.66 30.03 0.0M
2022-05-18 27.58 27.58 27.20 27.20 0.0M
2022-05-17 28.81 28.81 28.62 28.62 0.0M
2022-05-14 29.63 29.63 29.43 29.43 0.0M
2022-05-13 31.48 32.00 31.48 32.00 0.0M
2022-05-12 30.83 31.08 30.83 31.08 0.0M
2022-05-11 32.88 32.88 32.70 32.70 0.0M
2022-05-10 32.77 32.77 31.89 31.89 0.0M
2022-05-07 31.02 31.39 31.02 31.39 0.0M
2022-05-06 29.94 29.96 29.94 29.96 0.0M
2022-05-05 29.12 29.12 28.70 28.70 0.0M
2022-05-04 29.78 29.78 29.74 29.74 0.0M
2022-05-03 31.88 31.88 31.62 31.62 0.0M
2022-04-30 29.68 29.72 29.68 29.72 0.0M
2022-04-29 29.38 29.38 29.00 29.00 0.0M
2022-04-28 29.48 29.48 29.11 29.11 0.0M
2022-04-27 29.03 29.03 28.88 28.88 0.0M
2022-04-26 29.00 29.00 28.84 28.84 0.0M
2022-04-23 26.59 27.08 26.59 27.08 0.0M
2022-04-22 24.63 25.13 24.63 25.13 0.0M
2022-04-21 24.62 24.68 24.62 24.68 0.0M
2022-04-20 23.78 23.78 23.73 23.73 0.0M
2022-04-19 24.83 25.08 24.83 25.08 0.0M
2022-04-15 24.17 24.37 24.17 24.37 0.0M
2022-04-14 25.12 25.34 25.12 25.34 0.0M
2022-04-13 24.96 25.13 24.96 25.13 0.0M
2022-04-12 25.62 25.62 25.48 25.48 0.0M
2022-04-09 24.66 24.66 24.23 24.23 0.0M
2022-04-08 25.81 25.84 25.81 25.84 0.0M
2022-04-07 26.21 26.21 26.18 26.18 0.0M
2022-04-06 23.88 24.22 23.88 24.22 0.0M
2022-04-05 23.78 23.78 23.48 23.48 0.0M
2022-04-02 24.68 24.93 24.68 24.93 0.0M
2022-04-01 24.38 24.50 24.38 24.50 0.0M
2022-03-31 24.33 24.33 24.24 24.24 0.0M
2022-03-30 23.93 23.98 23.93 23.98 0.0M
2022-03-29 25.60 25.83 25.60 25.83 0.0M
2022-03-26 25.72 25.72 25.48 25.48 0.0M
2022-03-25 25.38 25.42 25.38 25.42 0.0M
2022-03-24 25.83 26.03 25.83 26.03 0.0M
2022-03-23 25.75 25.88 25.75 25.88 0.0M
2022-03-22 25.37 25.58 25.37 25.58 0.0M
2022-03-19 27.30 27.30 26.93 26.93 0.0M
2022-03-18 27.62 27.62 27.23 27.23 0.0M
2022-03-17 28.39 28.39 28.23 28.23 0.0M
2022-03-16 30.38 30.38 30.14 30.14 0.0M
2022-03-15 30.23 30.60 30.23 30.60 0.0M
2022-03-12 29.58 29.59 29.58 29.59 0.0M
2022-03-11 31.98 31.98 31.38 31.38 0.0M
2022-03-10 30.90 30.90 30.73 30.73 0.0M
2022-03-09 33.15 33.15 31.93 31.93 0.0M
2022-03-08 31.02 31.74 31.02 31.74 0.0M
2022-03-05 31.11 31.11 31.01 31.01 0.0M
2022-03-04 29.50 29.52 29.50 29.52 0.0M
2022-03-03 29.39 29.39 29.12 29.12 0.0M
2022-03-02 29.48 30.11 29.48 30.11 0.0M
2022-03-01 27.70 28.43 27.70 28.43 0.0M
2022-02-26 26.88 26.88 26.71 26.71 0.0M
2022-02-25 29.73 29.92 29.73 29.92 0.0M
2022-02-24 27.38 27.38 26.88 26.88 0.0M
2022-02-23 27.18 27.18 27.18 27.18 0.0M
2022-02-19 27.15 27.30 27.15 27.30 0.0M
2022-02-18 25.87 25.92 25.87 25.92 0.0M
2022-02-17 25.87 25.87 25.82 25.82 0.0M
2022-02-16 26.15 26.15 26.13 26.13 0.0M
2022-02-15 27.88 27.88 27.79 27.79 0.0M
2022-02-12 25.11 25.11 25.04 25.04 0.0M
2022-02-11 23.17 23.17 22.98 22.98 0.0M
2022-02-10 22.84 22.84 22.78 22.78 0.0M
2022-02-09 23.83 23.83 23.63 23.63 0.0M
2022-02-08 24.53 24.77 24.53 24.77 0.0M
2022-02-05 25.85 25.85 25.50 25.50 0.0M
2022-02-04 24.55 24.97 24.55 24.97 0.0M
2022-02-03 24.08 24.08 23.87 23.87 0.0M
2022-02-02 24.93 24.93 24.88 24.88 0.0M
2022-02-01 26.50 26.50 26.04 26.04 0.0M
2022-01-29 27.97 28.08 27.97 28.08 0.0M
2022-01-28 27.83 28.29 27.83 28.29 0.0M
2022-01-27 26.92 26.92 26.38 26.38 0.0M
2022-01-26 28.70 28.70 28.43 28.43 0.0M
2022-01-25 29.13 30.37 29.13 30.37 0.0M
2022-01-22 25.22 25.80 25.22 25.80 0.0M
2022-01-21 23.63 23.64 23.63 23.64 0.0M
2022-01-20 24.46 24.46 23.78 23.78 0.0M
2022-01-19 23.05 23.20 23.05 23.20 0.0M
2022-01-15 22.71 22.71 22.38 22.38 0.0M
2022-01-14 20.99 21.51 20.99 21.51 0.0M
2022-01-13 20.98 20.98 20.93 20.93 0.0M
2022-01-12 21.50 21.50 21.40 21.40 0.0M
2022-01-11 23.19 23.52 23.19 23.52 0.0M
2022-01-08 22.85 22.85 22.67 22.67 0.0M
2022-01-07 22.39 22.39 22.33 22.33 0.0M
2022-01-06 21.23 21.23 21.23 21.23 0.0M
2022-01-05 21.74 21.74 21.48 21.48 0.0M
2022-01-04 21.65 21.65 21.53 21.53 0.0M
2022-01-01 22.08 22.08 22.08 22.08 0.0M