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
2024-12-31 17.84 17.84 17.58 17.58 0.0M
2024-12-28 17.65 18.01 17.65 18.01 0.0M
2024-12-27 16.99 16.99 16.98 16.98 0.0M
2024-12-25 17.17 17.17 17.08 17.08 0.0M
2024-12-24 18.33 18.33 18.11 18.11 0.0M
2024-12-21 19.27 19.27 18.70 18.70 0.0M
2024-12-20 19.79 20.07 19.79 20.07 0.0M
2024-12-19 17.52 17.52 17.51 17.51 0.0M
2024-12-18 16.73 16.73 16.72 16.72 0.0M
2024-12-17 16.37 16.37 16.33 16.33 0.0M
2024-12-14 16.29 16.38 16.29 16.38 0.0M
2024-12-13 16.13 16.27 16.13 16.27 0.0M
2024-12-12 16.02 16.02 16.02 16.02 0.0M
2024-12-11 16.13 16.17 16.13 16.17 0.0M
2024-12-10 16.26 16.26 16.16 16.16 0.0M
2024-12-07 16.02 16.02 15.98 15.98 0.0M
2024-12-06 16.17 16.17 16.13 16.13 0.0M
2024-12-05 15.92 15.92 15.88 15.88 0.0M
2024-12-04 16.08 16.08 16.08 16.08 0.0M
2024-12-03 15.98 16.02 15.98 16.02 0.0M
2024-11-30 16.08 16.08 16.02 16.02 0.0M
2024-11-28 16.52 16.52 16.52 16.52 0.0M
2024-11-27 16.27 16.27 16.27 16.27 0.0M
2024-11-26 16.52 16.84 16.52 16.84 0.0M
2024-11-23 17.09 17.09 16.98 16.98 0.0M
2024-11-22 17.33 17.34 17.33 17.34 0.0M
2024-11-21 17.63 17.63 17.51 17.51 0.0M
2024-11-20 16.17 16.17 16.15 16.15 0.0M
2024-11-19 15.81 15.83 15.81 15.83 0.0M
2024-11-16 15.92 16.48 15.92 16.48 0.0M
2024-11-15 15.23 15.42 15.23 15.42 0.0M
2024-11-14 15.58 15.58 15.48 15.48 0.0M
2024-11-13 15.77 15.88 15.77 15.88 0.0M
2024-11-12 15.52 15.52 15.52 15.52 0.0M
2024-11-09 15.88 15.98 15.88 15.98 0.0M
2024-11-08 15.83 15.83 15.83 15.83 0.0M
2024-11-07 16.17 16.22 16.17 16.22 0.0M
2024-11-06 17.93 17.93 17.92 17.92 0.0M
2024-11-05 18.83 18.92 18.83 18.92 0.0M
2024-11-02 18.92 18.98 18.92 18.98 0.0M
2024-11-01 19.42 19.48 19.42 19.48 0.0M
2024-10-31 18.26 18.27 18.26 18.27 0.0M
2024-10-30 18.13 18.13 18.08 18.08 0.0M
2024-10-29 18.23 18.23 18.17 18.17 0.0M
2024-10-26 18.33 18.33 18.27 18.27 0.0M
2024-10-25 18.73 18.83 18.73 18.83 0.0M
2024-10-24 18.29 18.45 18.29 18.45 0.0M
2024-10-23 18.17 18.23 18.17 18.23 0.0M
2024-10-22 18.33 18.33 18.12 18.12 0.0M
2024-10-19 18.08 18.08 17.92 17.92 0.0M
2024-10-18 18.38 18.38 18.33 18.33 0.0M
2024-10-17 18.58 18.58 18.52 18.52 0.0M
2024-10-16 18.96 18.96 18.92 18.92 0.0M
2024-10-15 18.67 18.67 18.52 18.52 0.0M
2024-10-12 19.43 19.43 19.42 19.42 0.0M
2024-10-11 19.48 19.58 19.48 19.58 0.0M
2024-10-10 19.48 19.48 19.48 19.48 0.0M
2024-10-09 19.78 19.78 19.78 19.78 0.0M
2024-10-08 19.52 19.63 19.52 19.63 0.0M
2024-10-05 19.71 19.71 19.52 19.52 0.0M
2024-10-04 19.54 19.54 19.38 19.38 0.0M
2024-10-03 19.13 19.13 19.08 19.08 0.0M
2024-10-02 19.20 19.20 18.92 18.92 0.0M
2024-10-01 18.52 18.52 18.23 18.23 0.0M
2024-09-28 17.92 18.08 17.92 18.08 0.0M
2024-09-27 17.78 17.88 17.78 17.88 0.0M
2024-09-26 17.67 17.67 17.67 17.67 0.0M
2024-09-25 17.77 17.77 17.77 17.77 0.0M
2024-09-24 17.73 17.73 17.73 17.73 0.0M
2024-09-21 17.88 17.88 17.63 17.63 0.0M
2024-09-20 17.92 17.92 17.92 17.92 0.0M
2024-09-19 18.52 18.52 18.51 18.51 0.0M
2024-09-18 18.63 18.88 18.63 18.88 0.0M
2024-09-17 19.02 19.02 18.88 18.88 0.0M
2024-09-14 18.13 18.27 18.13 18.27 0.0M
2024-09-13 18.78 18.78 18.70 18.70 0.0M
2024-09-12 20.12 20.12 19.48 19.48 0.0M
2024-09-11 19.71 20.18 19.71 20.18 0.0M
2024-09-10 20.51 20.51 19.83 19.83 0.0M
2024-09-07 21.22 21.54 21.22 21.54 0.0M
2024-09-06 20.28 20.28 20.17 20.17 0.0M
2024-09-05 19.75 19.96 19.75 19.96 0.0M
2024-09-04 18.52 18.66 18.52 18.66 0.0M
2024-08-31 17.63 17.77 17.63 17.77 0.0M
2024-08-30 17.91 17.91 17.77 17.77 0.0M
2024-08-29 18.04 18.13 18.04 18.13 0.0M
2024-08-28 17.98 17.98 17.90 17.90 0.0M
2024-08-27 18.23 18.23 18.08 18.08 0.0M
2024-08-24 18.42 18.67 18.42 18.67 0.0M
2024-08-23 18.72 18.72 18.51 18.51 0.0M
2024-08-22 18.48 18.67 18.48 18.67 0.0M
2024-08-21 15.83 15.94 15.83 15.94 0.0M
2024-08-20 15.38 15.38 15.38 15.38 0.0M
2024-08-17 15.88 15.88 15.77 15.77 0.0M
2024-08-16 15.58 15.92 15.58 15.92 0.0M
2024-08-15 16.73 16.82 16.73 16.82 0.0M
2024-08-14 18.33 18.33 18.28 18.28 0.0M
2024-08-13 18.07 18.33 18.07 18.33 0.0M
2024-08-10 21.09 21.09 20.86 20.86 0.0M
2024-08-09 21.75 21.78 21.75 21.78 0.0M
2024-08-08 21.16 21.94 21.16 21.94 0.0M
2024-08-07 24.34 24.34 22.56 22.56 0.0M
2024-08-06 27.20 27.20 24.88 24.88 0.0M
2024-08-03 21.56 21.56 20.44 20.44 0.0M
2024-08-02 17.30 17.47 17.30 17.47 0.0M
2024-08-01 16.27 16.27 16.27 16.27 0.0M
2024-07-31 16.83 16.95 16.83 16.95 0.0M
2024-07-30 16.67 16.67 16.48 16.48 0.0M
2024-07-27 16.92 16.92 16.74 16.74 0.0M
2024-07-26 17.27 17.27 16.92 16.92 0.0M
2024-07-25 16.63 16.89 16.63 16.89 0.0M
2024-07-24 15.58 15.63 15.58 15.63 0.0M
2024-07-23 16.13 16.13 16.08 16.08 0.0M
2024-07-20 16.62 16.62 16.42 16.42 0.0M
2024-07-19 16.12 16.21 16.12 16.21 0.0M
2024-07-18 15.77 15.98 15.77 15.98 0.0M
2024-07-17 14.14 14.23 14.14 14.23 0.0M
2024-07-16 13.98 14.08 13.98 14.08 0.0M
2024-07-13 13.88 13.88 13.88 13.88 0.0M
2024-07-12 14.21 14.27 14.21 14.27 0.0M
2024-07-11 14.13 14.13 14.02 14.02 0.0M
2024-07-10 14.17 14.17 14.13 14.13 0.0M
2024-07-09 14.13 14.13 14.08 14.08 0.0M
2024-07-06 14.38 14.38 14.38 14.38 0.0M
2024-07-04 14.38 14.38 14.33 14.33 0.0M
2024-07-03 14.27 14.27 14.27 14.27 0.0M
2024-07-02 14.67 14.67 14.58 14.58 0.0M
2024-06-29 14.81 14.83 14.81 14.83 0.0M
2024-06-28 14.91 14.91 14.83 14.83 0.0M
2024-06-27 15.08 15.08 14.98 14.98 0.0M
2024-06-26 15.17 15.17 15.16 15.16 0.0M
2024-06-25 15.27 15.27 15.17 15.17 0.0M
2024-06-22 15.48 15.48 15.38 15.38 0.0M
2024-06-21 15.42 15.58 15.42 15.58 0.0M
2024-06-19 15.27 15.27 15.27 15.27 0.0M
2024-06-18 14.27 14.27 14.23 14.23 0.0M
2024-06-15 14.60 14.60 14.53 14.53 0.0M
2024-06-14 14.18 14.28 14.18 14.28 0.0M
2024-06-13 13.98 13.98 13.94 13.94 0.0M
2024-06-12 14.28 14.38 14.28 14.38 0.0M
2024-06-11 14.33 14.33 14.23 14.23 0.0M
2024-06-08 14.23 14.23 14.13 14.13 0.0M
2024-06-07 14.28 14.38 14.28 14.38 0.0M
2024-06-06 14.38 14.43 14.38 14.43 0.0M
2024-06-05 14.78 14.78 14.77 14.77 0.0M
2024-06-04 14.68 14.87 14.68 14.87 0.0M
2024-06-01 15.03 15.13 15.03 15.13 0.0M
2024-05-31 14.93 14.93 14.83 14.83 0.0M
2024-05-30 14.89 14.89 14.88 14.88 0.0M
2024-05-29 14.38 14.43 14.38 14.43 0.0M
2024-05-25 14.33 14.33 14.33 14.33 0.0M
2024-05-24 14.38 14.38 14.28 14.28 0.0M
2024-05-23 14.28 14.43 14.28 14.43 0.0M
2024-05-22 13.43 13.43 13.43 13.43 0.0M
2024-05-21 13.48 13.53 13.48 13.53 0.0M
2024-05-18 13.73 13.73 13.68 13.68 0.0M
2024-05-17 13.78 13.78 13.78 13.78 0.0M
2024-05-16 13.83 13.83 13.83 13.83 0.0M
2024-05-15 14.38 14.38 14.38 14.38 0.0M
2024-05-14 14.38 14.38 14.33 14.33 0.0M
2024-05-11 14.53 14.53 14.53 14.53 0.0M
2024-05-10 14.63 14.68 14.63 14.68 0.0M
2024-05-09 14.68 14.68 14.68 14.68 0.0M
2024-05-08 14.78 14.78 14.78 14.78 0.0M
2024-05-07 14.93 14.93 14.88 14.88 0.0M
2024-05-04 15.23 15.23 15.12 15.12 0.0M
2024-05-03 15.73 15.77 15.73 15.77 0.0M
2024-05-02 16.03 16.03 15.98 15.98 0.0M
2024-05-01 15.77 15.77 15.74 15.74 0.0M
2024-04-30 15.58 15.63 15.58 15.63 0.0M
2024-04-27 15.93 15.93 15.92 15.92 0.0M
2024-04-26 16.50 16.50 16.38 16.38 0.0M
2024-04-25 16.23 16.29 16.23 16.29 0.0M
2024-04-24 16.48 16.48 16.48 16.48 0.0M
2024-04-23 17.27 17.27 17.03 17.03 0.0M
2024-04-20 17.88 18.11 17.88 18.11 0.0M
2024-04-19 17.26 17.33 17.26 17.33 0.0M
2024-04-18 17.85 17.98 17.85 17.98 0.0M
2024-04-17 17.63 17.63 17.55 17.55 0.0M
2024-04-16 17.02 17.03 17.02 17.03 0.0M
2024-04-13 17.17 17.54 17.17 17.54 0.0M
2024-04-12 16.63 16.63 16.38 16.38 0.0M
2024-04-11 16.18 16.33 16.18 16.33 0.0M
2024-04-10 16.26 16.26 16.03 16.03 0.0M
2024-04-09 15.97 15.98 15.97 15.98 0.0M
2024-04-06 16.42 16.42 16.18 16.18 0.0M
2024-04-05 15.47 15.47 15.38 15.38 0.0M
2024-04-04 15.53 15.67 15.53 15.67 0.0M
2024-04-03 16.03 16.03 15.98 15.98 0.0M
2024-04-02 15.53 15.58 15.53 15.58 0.0M
2024-03-29 15.18 15.21 15.18 15.21 0.0M
2024-03-28 15.30 15.30 15.28 15.28 0.0M
2024-03-27 15.28 15.28 15.23 15.23 0.0M
2024-03-26 15.48 15.48 15.48 15.48 0.0M
2024-03-23 15.55 15.55 15.48 15.48 0.0M
2024-03-22 15.48 15.58 15.48 15.58 0.0M
2024-03-21 15.83 15.83 15.73 15.73 0.0M
2024-03-20 14.98 14.98 14.98 14.98 0.0M
2024-03-19 15.28 15.28 15.28 15.28 0.0M
2024-03-16 15.58 15.88 15.58 15.88 0.0M
2024-03-15 15.43 15.53 15.43 15.53 0.0M
2024-03-14 15.13 15.13 15.03 15.03 0.0M
2024-03-13 15.28 15.28 15.18 15.18 0.0M
2024-03-12 16.23 16.23 16.08 16.08 0.0M
2024-03-09 15.73 15.92 15.73 15.92 0.0M
2024-03-08 15.48 15.58 15.48 15.58 0.0M
2024-03-07 15.48 15.48 15.48 15.48 0.0M
2024-03-06 15.48 15.48 15.48 15.48 0.0M
2024-03-05 15.08 15.08 15.08 15.08 0.0M
2024-03-02 15.03 15.08 15.03 15.08 0.0M
2024-03-01 15.18 15.18 15.18 15.18 0.0M
2024-02-29 15.08 15.13 15.08 15.13 0.0M
2024-02-28 15.03 15.08 15.03 15.08 0.0M
2024-02-27 15.33 15.33 15.28 15.28 0.0M
2024-02-24 15.63 15.72 15.63 15.72 0.0M
2024-02-23 15.57 15.58 15.57 15.58 0.0M
2024-02-22 16.18 16.29 16.18 16.29 0.0M
2024-02-21 16.23 16.48 16.23 16.48 0.0M
2024-02-17 15.78 15.78 15.73 15.73 0.0M
2024-02-16 16.08 16.08 15.98 15.98 0.0M
2024-02-15 16.03 16.24 16.03 16.24 0.0M
2024-02-14 15.43 15.53 15.43 15.53 0.0M
2024-02-13 14.88 14.88 14.83 14.83 0.0M
2024-02-10 14.53 14.53 14.53 14.53 0.0M
2024-02-09 14.78 14.78 14.68 14.68 0.0M
2024-02-08 14.58 14.68 14.58 14.68 0.0M
2024-02-07 14.93 14.96 14.93 14.96 0.0M
2024-02-06 15.58 15.58 15.23 15.23 0.0M
2024-02-03 15.33 15.54 15.33 15.54 0.0M
2024-02-02 15.79 15.79 15.59 15.59 0.0M
2024-02-01 15.60 15.60 15.53 15.53 0.0M
2024-01-31 15.08 15.08 15.08 15.08 0.0M
2024-01-30 15.37 15.37 15.23 15.23 0.0M
2024-01-27 15.13 15.13 15.08 15.08 0.0M
2024-01-26 15.23 15.23 15.23 15.23 0.0M
2024-01-25 14.83 14.83 14.83 14.83 0.0M
2024-01-24 14.98 14.98 14.88 14.88 0.0M
2024-01-23 15.43 15.43 15.43 15.43 0.0M
2024-01-20 15.68 15.68 15.61 15.61 0.0M
2024-01-19 16.03 16.28 16.03 16.28 0.0M
2024-01-18 16.18 16.39 16.18 16.39 0.0M
2024-01-17 14.77 15.03 14.77 15.03 0.0M
2024-01-13 14.33 14.43 14.33 14.43 0.0M
2024-01-12 14.63 14.63 14.58 14.58 0.0M
2024-01-11 14.23 14.28 14.23 14.28 0.0M
2024-01-10 14.68 14.68 14.53 14.53 0.0M
2024-01-09 14.83 14.83 14.78 14.78 0.0M
2024-01-06 15.13 15.33 15.13 15.33 0.0M
2024-01-05 15.38 15.53 15.38 15.53 0.0M
2024-01-04 15.58 15.60 15.58 15.60 0.0M
2024-01-03 15.53 15.53 15.33 15.33 0.0M