CBOE 2nd VIX Futures Mid-Morning 15 Minute Indicative TWAP Value (TWAV2)

TWAV2
🏛️ Vereinigte Staaten →
1,955.08
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
2021-12-31 2,202.37 2,202.37 2,202.37 2,202.37 0.0M
2021-12-30 2,249.73 2,249.73 2,249.73 2,249.73 0.0M
2021-12-29 2,293.13 2,293.13 2,293.13 2,293.13 0.0M
2021-12-28 2,337.38 2,337.38 2,337.38 2,337.38 0.0M
2021-12-24 2,329.77 2,329.77 2,329.77 2,329.77 0.0M
2021-12-23 2,407.57 2,407.57 2,407.57 2,407.57 0.0M
2021-12-22 2,389.20 2,389.20 2,389.20 2,389.20 0.0M
2021-12-21 2,585.15 2,585.15 2,585.15 2,585.15 0.0M
2021-12-18 2,368.18 2,368.18 2,368.18 2,368.18 0.0M
2021-12-17 2,183.63 2,183.63 2,183.63 2,183.63 0.0M
2021-12-16 2,425.03 2,425.03 2,425.03 2,425.03 0.0M
2021-12-15 2,370.83 2,370.83 2,370.83 2,370.83 0.0M
2021-12-14 2,282.38 2,282.38 2,282.38 2,282.38 0.0M
2021-12-11 2,278.20 2,278.20 2,278.20 2,278.20 0.0M
2021-12-10 2,291.98 2,291.98 2,291.98 2,291.98 0.0M
2021-12-09 2,394.37 2,394.37 2,394.37 2,394.37 0.0M
2021-12-08 2,495.75 2,495.75 2,495.75 2,495.75 0.0M
2021-12-07 2,773.45 2,773.45 2,773.45 2,773.45 0.0M
2021-12-04 2,732.42 2,732.42 2,732.42 2,732.42 0.0M
2021-12-03 2,675.62 2,675.62 2,675.62 2,675.62 0.0M
2021-12-02 2,496.93 2,496.93 2,496.93 2,496.93 0.0M
2021-12-01 2,488.98 2,488.98 2,488.98 2,488.98 0.0M
2021-11-30 2,442.63 2,442.63 2,442.63 2,442.63 0.0M
2021-11-27 2,444.07 2,444.07 2,444.07 2,444.07 0.0M
2021-11-25 2,332.90 2,332.90 2,332.90 2,332.90 0.0M
2021-11-24 2,288.53 2,288.53 2,288.53 2,288.53 0.0M
2021-11-23 2,244.78 2,244.78 2,244.78 2,244.78 0.0M
2021-11-20 2,278.12 2,278.12 2,278.12 2,278.12 0.0M
2021-11-19 2,246.57 2,246.57 2,246.57 2,246.57 0.0M
2021-11-18 2,217.12 2,217.12 2,217.12 2,217.12 0.0M
2021-11-17 1,983.90 1,983.90 1,983.90 1,983.90 0.0M
2021-11-16 2,005.93 2,005.93 2,005.93 2,005.93 0.0M
2021-11-13 2,051.07 2,051.07 2,051.07 2,051.07 0.0M
2021-11-12 2,072.35 2,072.35 2,072.35 2,072.35 0.0M
2021-11-11 2,090.65 2,090.65 2,090.65 2,090.65 0.0M
2021-11-10 2,098.70 2,098.70 2,098.70 2,098.70 0.0M
2021-11-09 2,031.18 2,031.18 2,031.18 2,031.18 0.0M
2021-11-06 1,997.43 1,997.43 1,997.43 1,997.43 0.0M
2021-11-05 1,956.60 1,956.60 1,956.60 1,956.60 0.0M
2021-11-04 2,034.88 2,034.88 2,034.88 2,034.88 0.0M
2021-11-03 2,059.62 2,059.62 2,059.62 2,059.62 0.0M
2021-11-02 2,108.50 2,108.50 2,108.50 2,108.50 0.0M
2021-10-30 2,109.95 2,109.95 2,109.95 2,109.95 0.0M
2021-10-29 2,099.28 2,099.28 2,099.28 2,099.28 0.0M
2021-10-28 2,062.12 2,062.12 2,062.12 2,062.12 0.0M
2021-10-27 2,046.35 2,046.35 2,046.35 2,046.35 0.0M
2021-10-26 2,109.40 2,109.40 2,109.40 2,109.40 0.0M
2021-10-23 2,058.18 2,058.18 2,058.18 2,058.18 0.0M
2021-10-22 2,108.75 2,108.75 2,108.75 2,108.75 0.0M
2021-10-21 2,127.72 2,127.72 2,127.72 2,127.72 0.0M
2021-10-20 1,962.32 1,962.32 1,962.32 1,962.32 0.0M
2021-10-19 2,007.20 2,007.20 2,007.20 2,007.20 0.0M
2021-10-16 1,961.42 1,961.42 1,961.42 1,961.42 0.0M
2021-10-15 2,045.07 2,045.07 2,045.07 2,045.07 0.0M
2021-10-14 2,148.05 2,148.05 2,148.05 2,148.05 0.0M
2021-10-13 2,172.02 2,172.02 2,172.02 2,172.02 0.0M
2021-10-12 2,145.15 2,145.15 2,145.15 2,145.15 0.0M
2021-10-09 2,182.35 2,182.35 2,182.35 2,182.35 0.0M
2021-10-08 2,225.03 2,225.03 2,225.03 2,225.03 0.0M
2021-10-07 2,350.20 2,350.20 2,350.20 2,350.20 0.0M
2021-10-06 2,335.20 2,335.20 2,335.20 2,335.20 0.0M
2021-10-05 2,329.08 2,329.08 2,329.08 2,329.08 0.0M
2021-10-02 2,363.55 2,363.55 2,363.55 2,363.55 0.0M
2021-10-01 2,289.60 2,289.60 2,289.60 2,289.60 0.0M
2021-09-30 2,343.37 2,343.37 2,343.37 2,343.37 0.0M
2021-09-29 2,269.40 2,269.40 2,269.40 2,269.40 0.0M
2021-09-28 2,161.52 2,161.52 2,161.52 2,161.52 0.0M
2021-09-25 2,211.88 2,211.88 2,211.88 2,211.88 0.0M
2021-09-24 2,239.50 2,239.50 2,239.50 2,239.50 0.0M
2021-09-23 2,353.32 2,353.32 2,353.32 2,353.32 0.0M
2021-09-22 2,422.68 2,422.68 2,422.68 2,422.68 0.0M
2021-09-21 2,417.60 2,417.60 2,417.60 2,417.60 0.0M
2021-09-18 2,231.93 2,231.93 2,231.93 2,231.93 0.0M
2021-09-17 2,239.58 2,239.58 2,239.58 2,239.58 0.0M
2021-09-16 2,253.43 2,253.43 2,253.43 2,253.43 0.0M
2021-09-15 2,116.13 2,116.13 2,116.13 2,116.13 0.0M
2021-09-14 2,146.37 2,146.37 2,146.37 2,146.37 0.0M
2021-09-11 2,072.43 2,072.43 2,072.43 2,072.43 0.0M
2021-09-10 2,068.92 2,068.92 2,068.92 2,068.92 0.0M
2021-09-09 2,113.00 2,113.00 2,113.00 2,113.00 0.0M
2021-09-08 2,071.50 2,071.50 2,071.50 2,071.50 0.0M
2021-09-04 2,076.72 2,076.72 2,076.72 2,076.72 0.0M
2021-09-03 2,030.87 2,030.87 2,030.87 2,030.87 0.0M
2021-09-02 2,081.77 2,081.77 2,081.77 2,081.77 0.0M
2021-09-01 2,109.63 2,109.63 2,109.63 2,109.63 0.0M
2021-08-31 2,102.07 2,102.07 2,102.07 2,102.07 0.0M
2021-08-28 2,146.72 2,146.72 2,146.72 2,146.72 0.0M
2021-08-27 2,140.42 2,140.42 2,140.42 2,140.42 0.0M
2021-08-26 2,152.90 2,152.90 2,152.90 2,152.90 0.0M
2021-08-25 2,155.83 2,155.83 2,155.83 2,155.83 0.0M
2021-08-24 2,145.55 2,145.55 2,145.55 2,145.55 0.0M
2021-08-21 2,264.42 2,264.42 2,264.42 2,264.42 0.0M
2021-08-20 2,324.28 2,324.28 2,324.28 2,324.28 0.0M
2021-08-19 2,192.67 2,192.67 2,192.67 2,192.67 0.0M
2021-08-18 2,010.32 2,010.32 2,010.32 2,010.32 0.0M
2021-08-17 2,025.93 2,025.93 2,025.93 2,025.93 0.0M
2021-08-14 1,914.35 1,914.35 1,914.35 1,914.35 0.0M
2021-08-13 1,983.52 1,983.52 1,983.52 1,983.52 0.0M
2021-08-12 2,018.78 2,018.78 2,018.78 2,018.78 0.0M
2021-08-11 2,030.05 2,030.05 2,030.05 2,030.05 0.0M
2021-08-10 2,083.68 2,083.68 2,083.68 2,083.68 0.0M
2021-08-07 2,110.87 2,110.87 2,110.87 2,110.87 0.0M
2021-08-06 2,141.82 2,141.82 2,141.82 2,141.82 0.0M
2021-08-05 2,205.80 2,205.80 2,205.80 2,205.80 0.0M
2021-08-04 2,264.98 2,264.98 2,264.98 2,264.98 0.0M
2021-08-03 2,187.32 2,187.32 2,187.32 2,187.32 0.0M
2021-07-31 2,164.72 2,164.72 2,164.72 2,164.72 0.0M
2021-07-30 2,162.75 2,162.75 2,162.75 2,162.75 0.0M
2021-07-29 2,237.00 2,237.00 2,237.00 2,237.00 0.0M
2021-07-28 2,215.47 2,215.47 2,215.47 2,215.47 0.0M
2021-07-27 2,191.20 2,191.20 2,191.20 2,191.20 0.0M
2021-07-24 2,147.95 2,147.95 2,147.95 2,147.95 0.0M
2021-07-23 2,159.70 2,159.70 2,159.70 2,159.70 0.0M
2021-07-22 2,196.35 2,196.35 2,196.35 2,196.35 0.0M
2021-07-21 2,259.50 2,259.50 2,259.50 2,259.50 0.0M
2021-07-20 2,214.02 2,214.02 2,214.02 2,214.02 0.0M
2021-07-17 1,952.02 1,952.02 1,952.02 1,952.02 0.0M
2021-07-16 1,992.42 1,992.42 1,992.42 1,992.42 0.0M
2021-07-15 1,964.83 1,964.83 1,964.83 1,964.83 0.0M
2021-07-14 1,959.90 1,959.90 1,959.90 1,959.90 0.0M
2021-07-13 1,986.82 1,986.82 1,986.82 1,986.82 0.0M
2021-07-10 2,034.22 2,034.22 2,034.22 2,034.22 0.0M
2021-07-09 2,126.67 2,126.67 2,126.67 2,126.67 0.0M
2021-07-08 1,984.42 1,984.42 1,984.42 1,984.42 0.0M
2021-07-07 1,945.45 1,945.45 1,945.45 1,945.45 0.0M
2021-07-03 1,907.43 1,907.43 1,907.43 1,907.43 0.0M
2021-07-02 1,962.20 1,962.20 1,962.20 1,962.20 0.0M
2021-07-01 1,996.63 1,996.63 1,996.63 1,996.63 0.0M
2021-06-30 1,939.15 1,939.15 1,939.15 1,939.15 0.0M
2021-06-29 1,952.30 1,952.30 1,952.30 1,952.30 0.0M
2021-06-26 1,987.25 1,987.25 1,987.25 1,987.25 0.0M
2021-06-25 1,976.90 1,976.90 1,976.90 1,976.90 0.0M
2021-06-24 2,017.42 2,017.42 2,017.42 2,017.42 0.0M
2021-06-23 2,127.37 2,127.37 2,127.37 2,127.37 0.0M
2021-06-22 2,174.33 2,174.33 2,174.33 2,174.33 0.0M
2021-06-19 2,158.75 2,158.75 2,158.75 2,158.75 0.0M
2021-06-18 2,079.67 2,079.67 2,079.67 2,079.67 0.0M
2021-06-17 2,074.22 2,074.22 2,074.22 2,074.22 0.0M
2021-06-16 1,922.72 1,922.72 1,922.72 1,922.72 0.0M
2021-06-15 1,885.17 1,885.17 1,885.17 1,885.17 0.0M
2021-06-12 1,889.50 1,889.50 1,889.50 1,889.50 0.0M
2021-06-11 1,977.68 1,977.68 1,977.68 1,977.68 0.0M
2021-06-10 2,026.45 2,026.45 2,026.45 2,026.45 0.0M
2021-06-09 2,014.63 2,014.63 2,014.63 2,014.63 0.0M
2021-06-08 2,036.93 2,036.93 2,036.93 2,036.93 0.0M
2021-06-05 2,063.17 2,063.17 2,063.17 2,063.17 0.0M
2021-06-04 2,159.00 2,159.00 2,159.00 2,159.00 0.0M
2021-06-03 2,102.77 2,102.77 2,102.77 2,102.77 0.0M
2021-06-02 2,060.87 2,060.87 2,060.87 2,060.87 0.0M
2021-05-29 2,047.37 2,047.37 2,047.37 2,047.37 0.0M
2021-05-28 2,137.63 2,137.63 2,137.63 2,137.63 0.0M
2021-05-27 2,235.43 2,235.43 2,235.43 2,235.43 0.0M
2021-05-26 2,254.58 2,254.58 2,254.58 2,254.58 0.0M
2021-05-25 2,283.95 2,283.95 2,283.95 2,283.95 0.0M
2021-05-22 2,332.83 2,332.83 2,332.83 2,332.83 0.0M
2021-05-21 2,402.38 2,402.38 2,402.38 2,402.38 0.0M
2021-05-20 2,537.88 2,537.88 2,537.88 2,537.88 0.0M
2021-05-19 2,179.42 2,179.42 2,179.42 2,179.42 0.0M
2021-05-18 2,189.05 2,189.05 2,189.05 2,189.05 0.0M
2021-05-15 2,234.37 2,234.37 2,234.37 2,234.37 0.0M
2021-05-14 2,460.12 2,460.12 2,460.12 2,460.12 0.0M
2021-05-13 2,395.55 2,395.55 2,395.55 2,395.55 0.0M
2021-05-12 2,203.83 2,203.83 2,203.83 2,203.83 0.0M
2021-05-11 2,064.18 2,064.18 2,064.18 2,064.18 0.0M
2021-05-08 2,145.17 2,145.17 2,145.17 2,145.17 0.0M
2021-05-07 2,199.80 2,199.80 2,199.80 2,199.80 0.0M
2021-05-06 2,179.25 2,179.25 2,179.25 2,179.25 0.0M
2021-05-05 2,234.43 2,234.43 2,234.43 2,234.43 0.0M
2021-05-04 2,185.20 2,185.20 2,185.20 2,185.20 0.0M
2021-05-01 2,176.28 2,176.28 2,176.28 2,176.28 0.0M
2021-04-30 2,153.88 2,153.88 2,153.88 2,153.88 0.0M
2021-04-29 2,160.15 2,160.15 2,160.15 2,160.15 0.0M
2021-04-28 2,215.12 2,215.12 2,215.12 2,215.12 0.0M
2021-04-27 2,209.87 2,209.87 2,209.87 2,209.87 0.0M
2021-04-24 2,263.92 2,263.92 2,263.92 2,263.92 0.0M
2021-04-23 2,199.83 2,199.83 2,199.83 2,199.83 0.0M
2021-04-22 2,271.43 2,271.43 2,271.43 2,271.43 0.0M
2021-04-21 2,081.82 2,081.82 2,081.82 2,081.82 0.0M
2021-04-20 2,007.45 2,007.45 2,007.45 2,007.45 0.0M
2021-04-17 2,035.43 2,035.43 2,035.43 2,035.43 0.0M
2021-04-16 2,040.42 2,040.42 2,040.42 2,040.42 0.0M
2021-04-15 2,053.02 2,053.02 2,053.02 2,053.02 0.0M
2021-04-14 2,042.92 2,042.92 2,042.92 2,042.92 0.0M
2021-04-13 2,108.17 2,108.17 2,108.17 2,108.17 0.0M
2021-04-10 2,093.98 2,093.98 2,093.98 2,093.98 0.0M
2021-04-09 2,082.10 2,082.10 2,082.10 2,082.10 0.0M
2021-04-08 2,141.30 2,141.30 2,141.30 2,141.30 0.0M
2021-04-07 2,127.73 2,127.73 2,127.73 2,127.73 0.0M
2021-04-06 2,148.55 2,148.55 2,148.55 2,148.55 0.0M
2021-04-02 2,242.73 2,242.73 2,242.73 2,242.73 0.0M
2021-04-01 2,241.73 2,241.73 2,241.73 2,241.73 0.0M
2021-03-31 2,374.72 2,374.72 2,374.72 2,374.72 0.0M
2021-03-30 2,374.17 2,374.17 2,374.17 2,374.17 0.0M
2021-03-27 2,360.88 2,360.88 2,360.88 2,360.88 0.0M
2021-03-26 2,518.13 2,518.13 2,518.13 2,518.13 0.0M
2021-03-25 2,441.55 2,441.55 2,441.55 2,441.55 0.0M
2021-03-24 2,405.53 2,405.53 2,405.53 2,405.53 0.0M
2021-03-23 2,511.45 2,511.45 2,511.45 2,511.45 0.0M
2021-03-20 2,597.22 2,597.22 2,597.22 2,597.22 0.0M
2021-03-19 2,532.70 2,532.70 2,532.70 2,532.70 0.0M
2021-03-18 2,615.50 2,615.50 2,615.50 2,615.50 0.0M
2021-03-17 2,380.62 2,380.62 2,380.62 2,380.62 0.0M
2021-03-16 2,529.85 2,529.85 2,529.85 2,529.85 0.0M
2021-03-13 2,607.75 2,607.75 2,607.75 2,607.75 0.0M
2021-03-12 2,597.12 2,597.12 2,597.12 2,597.12 0.0M
2021-03-11 2,616.90 2,616.90 2,616.90 2,616.90 0.0M
2021-03-10 2,683.97 2,683.97 2,683.97 2,683.97 0.0M
2021-03-09 2,725.23 2,725.23 2,725.23 2,725.23 0.0M
2021-03-06 2,872.65 2,872.65 2,872.65 2,872.65 0.0M
2021-03-05 2,776.87 2,776.87 2,776.87 2,776.87 0.0M
2021-03-04 2,713.82 2,713.82 2,713.82 2,713.82 0.0M
2021-03-03 2,689.93 2,689.93 2,689.93 2,689.93 0.0M
2021-03-02 2,701.57 2,701.57 2,701.57 2,701.57 0.0M
2021-02-27 2,892.82 2,892.82 2,892.82 2,892.82 0.0M
2021-02-26 2,689.67 2,689.67 2,689.67 2,689.67 0.0M
2021-02-25 2,815.78 2,815.78 2,815.78 2,815.78 0.0M
2021-02-24 2,925.72 2,925.72 2,925.72 2,925.72 0.0M
2021-02-23 2,828.62 2,828.62 2,828.62 2,828.62 0.0M
2021-02-20 2,842.03 2,842.03 2,842.03 2,842.03 0.0M
2021-02-19 2,886.82 2,886.82 2,886.82 2,886.82 0.0M
2021-02-18 2,893.25 2,893.25 2,893.25 2,893.25 0.0M
2021-02-17 2,596.08 2,596.08 2,596.08 2,596.08 0.0M
2021-02-13 2,679.47 2,679.47 2,679.47 2,679.47 0.0M
2021-02-12 2,717.17 2,717.17 2,717.17 2,717.17 0.0M
2021-02-11 2,664.40 2,664.40 2,664.40 2,664.40 0.0M
2021-02-10 2,679.72 2,679.72 2,679.72 2,679.72 0.0M
2021-02-09 2,663.53 2,663.53 2,663.53 2,663.53 0.0M
2021-02-06 2,677.17 2,677.17 2,677.17 2,677.17 0.0M
2021-02-05 2,697.87 2,697.87 2,697.87 2,697.87 0.0M
2021-02-04 2,824.33 2,824.33 2,824.33 2,824.33 0.0M
2021-02-03 2,963.45 2,963.45 2,963.45 2,963.45 0.0M
2021-02-02 3,222.57 3,222.57 3,222.57 3,222.57 0.0M
2021-01-30 3,114.53 3,114.53 3,114.53 3,114.53 0.0M
2021-01-29 3,018.80 3,018.80 3,018.80 3,018.80 0.0M
2021-01-28 2,911.90 2,911.90 2,911.90 2,911.90 0.0M
2021-01-27 2,699.30 2,699.30 2,699.30 2,699.30 0.0M
2021-01-26 2,680.10 2,680.10 2,680.10 2,680.10 0.0M
2021-01-23 2,655.30 2,655.30 2,655.30 2,655.30 0.0M
2021-01-22 2,636.50 2,636.50 2,636.50 2,636.50 0.0M
2021-01-21 2,639.98 2,639.98 2,639.98 2,639.98 0.0M
2021-01-20 2,545.02 2,545.02 2,545.02 2,545.02 0.0M
2021-01-16 2,553.77 2,553.77 2,553.77 2,553.77 0.0M
2021-01-15 2,470.60 2,470.60 2,470.60 2,470.60 0.0M
2021-01-14 2,532.75 2,532.75 2,532.75 2,532.75 0.0M
2021-01-13 2,578.45 2,578.45 2,578.45 2,578.45 0.0M
2021-01-12 2,558.18 2,558.18 2,558.18 2,558.18 0.0M
2021-01-09 2,482.47 2,482.47 2,482.47 2,482.47 0.0M
2021-01-08 2,512.33 2,512.33 2,512.33 2,512.33 0.0M
2021-01-07 2,584.82 2,584.82 2,584.82 2,584.82 0.0M
2021-01-06 2,709.80 2,709.80 2,709.80 2,709.80 0.0M
2021-01-05 2,564.55 2,564.55 2,564.55 2,564.55 0.0M
2021-01-01 2,535.22 2,535.22 2,535.22 2,535.22 0.0M