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
2022-12-31 2,463.17 2,463.17 2,463.17 2,463.17 0.0M
2022-12-30 2,449.47 2,449.47 2,449.47 2,449.47 0.0M
2022-12-29 2,449.77 2,449.77 2,449.77 2,449.77 0.0M
2022-12-28 2,503.32 2,503.32 2,503.32 2,503.32 0.0M
2022-12-24 2,532.53 2,532.53 2,532.53 2,532.53 0.0M
2022-12-23 2,439.37 2,439.37 2,439.37 2,439.37 0.0M
2022-12-22 2,454.37 2,454.37 2,454.37 2,454.37 0.0M
2022-12-21 2,435.35 2,435.35 2,435.35 2,435.35 0.0M
2022-12-20 2,445.87 2,445.87 2,445.87 2,445.87 0.0M
2022-12-17 2,452.10 2,452.10 2,452.10 2,452.10 0.0M
2022-12-16 2,382.07 2,382.07 2,382.07 2,382.07 0.0M
2022-12-15 2,347.93 2,347.93 2,347.93 2,347.93 0.0M
2022-12-14 2,357.97 2,357.97 2,357.97 2,357.97 0.0M
2022-12-13 2,504.73 2,504.73 2,504.73 2,504.73 0.0M
2022-12-10 2,470.32 2,470.32 2,470.32 2,470.32 0.0M
2022-12-09 2,507.38 2,507.38 2,507.38 2,507.38 0.0M
2022-12-08 2,504.60 2,504.60 2,504.60 2,504.60 0.0M
2022-12-07 2,415.05 2,415.05 2,415.05 2,415.05 0.0M
2022-12-06 2,404.38 2,404.38 2,404.38 2,404.38 0.0M
2022-12-03 2,442.42 2,442.42 2,442.42 2,442.42 0.0M
2022-12-02 2,448.47 2,448.47 2,448.47 2,448.47 0.0M
2022-12-01 2,548.63 2,548.63 2,548.63 2,548.63 0.0M
2022-11-30 2,577.60 2,577.60 2,577.60 2,577.60 0.0M
2022-11-29 2,537.03 2,537.03 2,537.03 2,537.03 0.0M
2022-11-26 2,503.30 2,503.30 2,503.30 2,503.30 0.0M
2022-11-24 2,519.22 2,519.22 2,519.22 2,519.22 0.0M
2022-11-23 2,574.48 2,574.48 2,574.48 2,574.48 0.0M
2022-11-22 2,636.50 2,636.50 2,636.50 2,636.50 0.0M
2022-11-19 2,668.20 2,668.20 2,668.20 2,668.20 0.0M
2022-11-18 2,718.15 2,718.15 2,718.15 2,718.15 0.0M
2022-11-17 2,720.97 2,720.97 2,720.97 2,720.97 0.0M
2022-11-16 2,494.12 2,494.12 2,494.12 2,494.12 0.0M
2022-11-15 2,519.30 2,519.30 2,519.30 2,519.30 0.0M
2022-11-12 2,587.92 2,587.92 2,587.92 2,587.92 0.0M
2022-11-11 2,553.40 2,553.40 2,553.40 2,553.40 0.0M
2022-11-10 2,633.98 2,633.98 2,633.98 2,633.98 0.0M
2022-11-09 2,534.22 2,534.22 2,534.22 2,534.22 0.0M
2022-11-08 2,573.30 2,573.30 2,573.30 2,573.30 0.0M
2022-11-05 2,561.35 2,561.35 2,561.35 2,561.35 0.0M
2022-11-04 2,699.67 2,699.67 2,699.67 2,699.67 0.0M
2022-11-03 2,610.23 2,610.23 2,610.23 2,610.23 0.0M
2022-11-02 2,617.35 2,617.35 2,617.35 2,617.35 0.0M
2022-11-01 2,686.33 2,686.33 2,686.33 2,686.33 0.0M
2022-10-29 2,709.15 2,709.15 2,709.15 2,709.15 0.0M
2022-10-28 2,772.70 2,772.70 2,772.70 2,772.70 0.0M
2022-10-27 2,818.50 2,818.50 2,818.50 2,818.50 0.0M
2022-10-26 2,929.23 2,929.23 2,929.23 2,929.23 0.0M
2022-10-25 2,968.50 2,968.50 2,968.50 2,968.50 0.0M
2022-10-22 2,936.17 2,936.17 2,936.17 2,936.17 0.0M
2022-10-21 2,964.18 2,964.18 2,964.18 2,964.18 0.0M
2022-10-20 3,009.85 3,009.85 3,009.85 3,009.85 0.0M
2022-10-19 3,034.97 3,034.97 3,034.97 3,034.97 0.0M
2022-10-18 3,058.52 3,058.52 3,058.52 3,058.52 0.0M
2022-10-15 3,055.78 3,055.78 3,055.78 3,055.78 0.0M
2022-10-14 3,204.00 3,204.00 3,204.00 3,204.00 0.0M
2022-10-13 3,189.30 3,189.30 3,189.30 3,189.30 0.0M
2022-10-12 3,190.25 3,190.25 3,190.25 3,190.25 0.0M
2022-10-11 3,126.87 3,126.87 3,126.87 3,126.87 0.0M
2022-10-08 3,053.67 3,053.67 3,053.67 3,053.67 0.0M
2022-10-07 2,882.68 2,882.68 2,882.68 2,882.68 0.0M
2022-10-06 2,937.22 2,937.22 2,937.22 2,937.22 0.0M
2022-10-05 2,875.57 2,875.57 2,875.57 2,875.57 0.0M
2022-10-04 3,007.88 3,007.88 3,007.88 3,007.88 0.0M
2022-10-01 3,027.48 3,027.48 3,027.48 3,027.48 0.0M
2022-09-30 3,089.25 3,089.25 3,089.25 3,089.25 0.0M
2022-09-29 3,040.98 3,040.98 3,040.98 3,040.98 0.0M
2022-09-28 2,958.18 2,958.18 2,958.18 2,958.18 0.0M
2022-09-27 2,917.13 2,917.13 2,917.13 2,917.13 0.0M
2022-09-24 2,863.50 2,863.50 2,863.50 2,863.50 0.0M
2022-09-23 2,823.25 2,823.25 2,823.25 2,823.25 0.0M
2022-09-22 2,713.13 2,713.13 2,713.13 2,713.13 0.0M
2022-09-21 2,721.43 2,721.43 2,721.43 2,721.43 0.0M
2022-09-20 2,723.38 2,723.38 2,723.38 2,723.38 0.0M
2022-09-17 2,848.38 2,848.38 2,848.38 2,848.38 0.0M
2022-09-16 2,708.00 2,708.00 2,708.00 2,708.00 0.0M
2022-09-15 2,746.63 2,746.63 2,746.63 2,746.63 0.0M
2022-09-14 2,638.03 2,638.03 2,638.03 2,638.03 0.0M
2022-09-13 2,501.97 2,501.97 2,501.97 2,501.97 0.0M
2022-09-10 2,524.98 2,524.98 2,524.98 2,524.98 0.0M
2022-09-09 2,612.65 2,612.65 2,612.65 2,612.65 0.0M
2022-09-08 2,700.37 2,700.37 2,700.37 2,700.37 0.0M
2022-09-07 2,683.80 2,683.80 2,683.80 2,683.80 0.0M
2022-09-03 2,605.95 2,605.95 2,605.95 2,605.95 0.0M
2022-09-02 2,732.42 2,732.42 2,732.42 2,732.42 0.0M
2022-09-01 2,668.87 2,668.87 2,668.87 2,668.87 0.0M
2022-08-31 2,684.32 2,684.32 2,684.32 2,684.32 0.0M
2022-08-30 2,739.12 2,739.12 2,739.12 2,739.12 0.0M
2022-08-27 2,547.77 2,547.77 2,547.77 2,547.77 0.0M
2022-08-26 2,580.67 2,580.67 2,580.67 2,580.67 0.0M
2022-08-25 2,632.58 2,632.58 2,632.58 2,632.58 0.0M
2022-08-24 2,664.45 2,664.45 2,664.45 2,664.45 0.0M
2022-08-23 2,669.27 2,669.27 2,669.27 2,669.27 0.0M
2022-08-20 2,561.97 2,561.97 2,561.97 2,561.97 0.0M
2022-08-19 2,517.30 2,517.30 2,517.30 2,517.30 0.0M
2022-08-18 2,527.88 2,527.88 2,527.88 2,527.88 0.0M
2022-08-17 2,336.30 2,336.30 2,336.30 2,336.30 0.0M
2022-08-16 2,351.98 2,351.98 2,351.98 2,351.98 0.0M
2022-08-13 2,359.20 2,359.20 2,359.20 2,359.20 0.0M
2022-08-12 2,360.45 2,360.45 2,360.45 2,360.45 0.0M
2022-08-11 2,415.18 2,415.18 2,415.18 2,415.18 0.0M
2022-08-10 2,507.82 2,507.82 2,507.82 2,507.82 0.0M
2022-08-09 2,470.80 2,470.80 2,470.80 2,470.80 0.0M
2022-08-06 2,536.28 2,536.28 2,536.28 2,536.28 0.0M
2022-08-05 2,535.52 2,535.52 2,535.52 2,535.52 0.0M
2022-08-04 2,577.17 2,577.17 2,577.17 2,577.17 0.0M
2022-08-03 2,646.50 2,646.50 2,646.50 2,646.50 0.0M
2022-08-02 2,543.25 2,543.25 2,543.25 2,543.25 0.0M
2022-07-30 2,508.52 2,508.52 2,508.52 2,508.52 0.0M
2022-07-29 2,661.18 2,661.18 2,661.18 2,661.18 0.0M
2022-07-28 2,671.62 2,671.62 2,671.62 2,671.62 0.0M
2022-07-27 2,730.78 2,730.78 2,730.78 2,730.78 0.0M
2022-07-26 2,692.52 2,692.52 2,692.52 2,692.52 0.0M
2022-07-23 2,714.32 2,714.32 2,714.32 2,714.32 0.0M
2022-07-22 2,747.20 2,747.20 2,747.20 2,747.20 0.0M
2022-07-21 2,783.23 2,783.23 2,783.23 2,783.23 0.0M
2022-07-20 2,666.03 2,666.03 2,666.03 2,666.03 0.0M
2022-07-19 2,652.57 2,652.57 2,652.57 2,652.57 0.0M
2022-07-16 2,742.12 2,742.12 2,742.12 2,742.12 0.0M
2022-07-15 2,873.95 2,873.95 2,873.95 2,873.95 0.0M
2022-07-14 2,855.65 2,855.65 2,855.65 2,855.65 0.0M
2022-07-13 2,789.48 2,789.48 2,789.48 2,789.48 0.0M
2022-07-12 2,784.23 2,784.23 2,784.23 2,784.23 0.0M
2022-07-09 2,774.95 2,774.95 2,774.95 2,774.95 0.0M
2022-07-08 2,784.32 2,784.32 2,784.32 2,784.32 0.0M
2022-07-07 2,873.07 2,873.07 2,873.07 2,873.07 0.0M
2022-07-06 2,964.12 2,964.12 2,964.12 2,964.12 0.0M
2022-07-02 2,917.38 2,917.38 2,917.38 2,917.38 0.0M
2022-07-01 2,973.40 2,973.40 2,973.40 2,973.40 0.0M
2022-06-30 2,887.87 2,887.87 2,887.87 2,887.87 0.0M
2022-06-29 2,764.03 2,764.03 2,764.03 2,764.03 0.0M
2022-06-28 2,852.45 2,852.45 2,852.45 2,852.45 0.0M
2022-06-25 2,868.98 2,868.98 2,868.98 2,868.98 0.0M
2022-06-24 2,917.52 2,917.52 2,917.52 2,917.52 0.0M
2022-06-23 3,020.33 3,020.33 3,020.33 3,020.33 0.0M
2022-06-22 2,958.62 2,958.62 2,958.62 2,958.62 0.0M
2022-06-18 3,099.15 3,099.15 3,099.15 3,099.15 0.0M
2022-06-17 3,119.55 3,119.55 3,119.55 3,119.55 0.0M
2022-06-16 3,010.58 3,010.58 3,010.58 3,010.58 0.0M
2022-06-15 3,240.78 3,240.78 3,240.78 3,240.78 0.0M
2022-06-14 3,137.10 3,137.10 3,137.10 3,137.10 0.0M
2022-06-11 2,838.92 2,838.92 2,838.92 2,838.92 0.0M
2022-06-10 2,651.60 2,651.60 2,651.60 2,651.60 0.0M
2022-06-09 2,638.47 2,638.47 2,638.47 2,638.47 0.0M
2022-06-08 2,736.48 2,736.48 2,736.48 2,736.48 0.0M
2022-06-07 2,692.87 2,692.87 2,692.87 2,692.87 0.0M
2022-06-04 2,750.22 2,750.22 2,750.22 2,750.22 0.0M
2022-06-03 2,747.45 2,747.45 2,747.45 2,747.45 0.0M
2022-06-02 2,727.17 2,727.17 2,727.17 2,727.17 0.0M
2022-06-01 2,883.57 2,883.57 2,883.57 2,883.57 0.0M
2022-05-28 2,825.92 2,825.92 2,825.92 2,825.92 0.0M
2022-05-27 2,874.37 2,874.37 2,874.37 2,874.37 0.0M
2022-05-26 3,000.10 3,000.10 3,000.10 3,000.10 0.0M
2022-05-25 3,021.07 3,021.07 3,021.07 3,021.07 0.0M
2022-05-24 2,979.77 2,979.77 2,979.77 2,979.77 0.0M
2022-05-21 2,919.33 2,919.33 2,919.33 2,919.33 0.0M
2022-05-20 3,175.35 3,175.35 3,175.35 3,175.35 0.0M
2022-05-19 2,899.23 2,899.23 2,899.23 2,899.23 0.0M
2022-05-18 2,750.53 2,750.53 2,750.53 2,750.53 0.0M
2022-05-17 2,915.03 2,915.03 2,915.03 2,915.03 0.0M
2022-05-14 2,993.15 2,993.15 2,993.15 2,993.15 0.0M
2022-05-13 3,228.13 3,228.13 3,228.13 3,228.13 0.0M
2022-05-12 3,133.98 3,133.98 3,133.98 3,133.98 0.0M
2022-05-11 3,194.15 3,194.15 3,194.15 3,194.15 0.0M
2022-05-10 3,204.25 3,204.25 3,204.25 3,204.25 0.0M
2022-05-07 3,275.83 3,275.83 3,275.83 3,275.83 0.0M
2022-05-06 2,771.67 2,771.67 2,771.67 2,771.67 0.0M
2022-05-05 2,897.02 2,897.02 2,897.02 2,897.02 0.0M
2022-05-04 3,049.20 3,049.20 3,049.20 3,049.20 0.0M
2022-05-03 3,121.63 3,121.63 3,121.63 3,121.63 0.0M
2022-04-30 2,931.10 2,931.10 2,931.10 2,931.10 0.0M
2022-04-29 2,941.82 2,941.82 2,941.82 2,941.82 0.0M
2022-04-28 2,917.75 2,917.75 2,917.75 2,917.75 0.0M
2022-04-27 2,843.88 2,843.88 2,843.88 2,843.88 0.0M
2022-04-26 2,885.87 2,885.87 2,885.87 2,885.87 0.0M
2022-04-23 2,622.23 2,622.23 2,622.23 2,622.23 0.0M
2022-04-22 2,416.45 2,416.45 2,416.45 2,416.45 0.0M
2022-04-21 2,472.57 2,472.57 2,472.57 2,472.57 0.0M
2022-04-20 2,439.22 2,439.22 2,439.22 2,439.22 0.0M
2022-04-19 2,511.32 2,511.32 2,511.32 2,511.32 0.0M
2022-04-15 2,408.17 2,408.17 2,408.17 2,408.17 0.0M
2022-04-14 2,585.82 2,585.82 2,585.82 2,585.82 0.0M
2022-04-13 2,512.00 2,512.00 2,512.00 2,512.00 0.0M
2022-04-12 2,522.23 2,522.23 2,522.23 2,522.23 0.0M
2022-04-09 2,512.05 2,512.05 2,512.05 2,512.05 0.0M
2022-04-08 2,530.48 2,530.48 2,530.48 2,530.48 0.0M
2022-04-07 2,614.88 2,614.88 2,614.88 2,614.88 0.0M
2022-04-06 2,345.20 2,345.20 2,345.20 2,345.20 0.0M
2022-04-05 2,389.42 2,389.42 2,389.42 2,389.42 0.0M
2022-04-02 2,457.92 2,457.92 2,457.92 2,457.92 0.0M
2022-04-01 2,439.97 2,439.97 2,439.97 2,439.97 0.0M
2022-03-31 2,378.00 2,378.00 2,378.00 2,378.00 0.0M
2022-03-30 2,403.28 2,403.28 2,403.28 2,403.28 0.0M
2022-03-29 2,507.28 2,507.28 2,507.28 2,507.28 0.0M
2022-03-26 2,533.00 2,533.00 2,533.00 2,533.00 0.0M
2022-03-25 2,587.20 2,587.20 2,587.20 2,587.20 0.0M
2022-03-24 2,623.63 2,623.63 2,623.63 2,623.63 0.0M
2022-03-23 2,578.28 2,578.28 2,578.28 2,578.28 0.0M
2022-03-22 2,593.18 2,593.18 2,593.18 2,593.18 0.0M
2022-03-19 2,783.03 2,783.03 2,783.03 2,783.03 0.0M
2022-03-18 2,776.77 2,776.77 2,776.77 2,776.77 0.0M
2022-03-17 2,891.40 2,891.40 2,891.40 2,891.40 0.0M
2022-03-16 3,070.87 3,070.87 3,070.87 3,070.87 0.0M
2022-03-15 3,039.42 3,039.42 3,039.42 3,039.42 0.0M
2022-03-12 2,958.97 2,958.97 2,958.97 2,958.97 0.0M
2022-03-11 3,169.75 3,169.75 3,169.75 3,169.75 0.0M
2022-03-10 3,128.78 3,128.78 3,128.78 3,128.78 0.0M
2022-03-09 3,276.55 3,276.55 3,276.55 3,276.55 0.0M
2022-03-08 3,108.82 3,108.82 3,108.82 3,108.82 0.0M
2022-03-05 3,083.27 3,083.27 3,083.27 3,083.27 0.0M
2022-03-04 2,911.55 2,911.55 2,911.55 2,911.55 0.0M
2022-03-03 2,963.65 2,963.65 2,963.65 2,963.65 0.0M
2022-03-02 2,862.78 2,862.78 2,862.78 2,862.78 0.0M
2022-03-01 2,841.08 2,841.08 2,841.08 2,841.08 0.0M
2022-02-26 2,767.73 2,767.73 2,767.73 2,767.73 0.0M
2022-02-25 2,980.48 2,980.48 2,980.48 2,980.48 0.0M
2022-02-24 2,667.97 2,667.97 2,667.97 2,667.97 0.0M
2022-02-23 2,688.12 2,688.12 2,688.12 2,688.12 0.0M
2022-02-19 2,688.27 2,688.27 2,688.27 2,688.27 0.0M
2022-02-18 2,609.27 2,609.27 2,609.27 2,609.27 0.0M
2022-02-17 2,615.23 2,615.23 2,615.23 2,615.23 0.0M
2022-02-16 2,595.88 2,595.88 2,595.88 2,595.88 0.0M
2022-02-15 2,783.25 2,783.25 2,783.25 2,783.25 0.0M
2022-02-12 2,453.68 2,453.68 2,453.68 2,453.68 0.0M
2022-02-11 2,311.53 2,311.53 2,311.53 2,311.53 0.0M
2022-02-10 2,295.30 2,295.30 2,295.30 2,295.30 0.0M
2022-02-09 2,432.68 2,432.68 2,432.68 2,432.68 0.0M
2022-02-08 2,451.33 2,451.33 2,451.33 2,451.33 0.0M
2022-02-05 2,549.90 2,549.90 2,549.90 2,549.90 0.0M
2022-02-04 2,492.00 2,492.00 2,492.00 2,492.00 0.0M
2022-02-03 2,386.87 2,386.87 2,386.87 2,386.87 0.0M
2022-02-02 2,527.23 2,527.23 2,527.23 2,527.23 0.0M
2022-02-01 2,701.88 2,701.88 2,701.88 2,701.88 0.0M
2022-01-29 2,876.77 2,876.77 2,876.77 2,876.77 0.0M
2022-01-28 2,692.62 2,692.62 2,692.62 2,692.62 0.0M
2022-01-27 2,678.07 2,678.07 2,678.07 2,678.07 0.0M
2022-01-26 2,927.87 2,927.87 2,927.87 2,927.87 0.0M
2022-01-25 2,877.48 2,877.48 2,877.48 2,877.48 0.0M
2022-01-22 2,575.50 2,575.50 2,575.50 2,575.50 0.0M
2022-01-21 2,387.90 2,387.90 2,387.90 2,387.90 0.0M
2022-01-20 2,388.48 2,388.48 2,388.48 2,388.48 0.0M
2022-01-19 2,301.18 2,301.18 2,301.18 2,301.18 0.0M
2022-01-15 2,241.82 2,241.82 2,241.82 2,241.82 0.0M
2022-01-14 2,071.88 2,071.88 2,071.88 2,071.88 0.0M
2022-01-13 2,065.27 2,065.27 2,065.27 2,065.27 0.0M
2022-01-12 2,223.25 2,223.25 2,223.25 2,223.25 0.0M
2022-01-11 2,308.60 2,308.60 2,308.60 2,308.60 0.0M
2022-01-08 2,243.40 2,243.40 2,243.40 2,243.40 0.0M
2022-01-07 2,269.15 2,269.15 2,269.15 2,269.15 0.0M
2022-01-06 2,136.57 2,136.57 2,136.57 2,136.57 0.0M
2022-01-05 2,138.57 2,138.57 2,138.57 2,138.57 0.0M
2022-01-04 2,189.22 2,189.22 2,189.22 2,189.22 0.0M
2022-01-01 2,207.75 2,207.75 2,207.75 2,207.75 0.0M