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
2024-12-31 1,863.78 1,863.78 1,863.78 1,863.78 0.0M
2024-12-28 1,727.35 1,727.35 1,727.35 1,727.35 0.0M
2024-12-27 1,712.90 1,712.90 1,712.90 1,712.90 0.0M
2024-12-25 1,724.70 1,724.70 1,724.70 1,724.70 0.0M
2024-12-24 1,867.15 1,867.15 1,867.15 1,867.15 0.0M
2024-12-21 2,062.08 2,062.08 2,062.08 2,062.08 0.0M
2024-12-20 1,921.30 1,921.30 1,921.30 1,921.30 0.0M
2024-12-19 1,769.35 1,769.35 1,769.35 1,769.35 0.0M
2024-12-18 1,681.85 1,681.85 1,681.85 1,681.85 0.0M
2024-12-17 1,633.08 1,633.08 1,633.08 1,633.08 0.0M
2024-12-14 1,604.25 1,604.25 1,604.25 1,604.25 0.0M
2024-12-13 1,629.52 1,629.52 1,629.52 1,629.52 0.0M
2024-12-12 1,592.75 1,592.75 1,592.75 1,592.75 0.0M
2024-12-11 1,620.63 1,620.63 1,620.63 1,620.63 0.0M
2024-12-10 1,597.58 1,597.58 1,597.58 1,597.58 0.0M
2024-12-07 1,594.67 1,594.67 1,594.67 1,594.67 0.0M
2024-12-06 1,612.80 1,612.80 1,612.80 1,612.80 0.0M
2024-12-05 1,581.17 1,581.17 1,581.17 1,581.17 0.0M
2024-12-04 1,623.72 1,623.72 1,623.72 1,623.72 0.0M
2024-12-03 1,602.77 1,602.77 1,602.77 1,602.77 0.0M
2024-11-30 1,601.10 1,601.10 1,601.10 1,601.10 0.0M
2024-11-28 1,630.92 1,630.92 1,630.92 1,630.92 0.0M
2024-11-27 1,630.40 1,630.40 1,630.40 1,630.40 0.0M
2024-11-26 1,647.63 1,647.63 1,647.63 1,647.63 0.0M
2024-11-23 1,707.60 1,707.60 1,707.60 1,707.60 0.0M
2024-11-22 1,725.80 1,725.80 1,725.80 1,725.80 0.0M
2024-11-21 1,724.35 1,724.35 1,724.35 1,724.35 0.0M
2024-11-20 1,655.82 1,655.82 1,655.82 1,655.82 0.0M
2024-11-19 1,620.05 1,620.05 1,620.05 1,620.05 0.0M
2024-11-16 1,566.28 1,566.28 1,566.28 1,566.28 0.0M
2024-11-15 1,540.40 1,540.40 1,540.40 1,540.40 0.0M
2024-11-14 1,566.50 1,566.50 1,566.50 1,566.50 0.0M
2024-11-13 1,569.35 1,569.35 1,569.35 1,569.35 0.0M
2024-11-12 1,568.62 1,568.62 1,568.62 1,568.62 0.0M
2024-11-09 1,573.08 1,573.08 1,573.08 1,573.08 0.0M
2024-11-08 1,587.73 1,587.73 1,587.73 1,587.73 0.0M
2024-11-07 1,674.18 1,674.18 1,674.18 1,674.18 0.0M
2024-11-06 1,824.87 1,824.87 1,824.87 1,824.87 0.0M
2024-11-05 1,916.38 1,916.38 1,916.38 1,916.38 0.0M
2024-11-02 1,923.75 1,923.75 1,923.75 1,923.75 0.0M
2024-11-01 1,921.50 1,921.50 1,921.50 1,921.50 0.0M
2024-10-31 1,830.30 1,830.30 1,830.30 1,830.30 0.0M
2024-10-30 1,816.68 1,816.68 1,816.68 1,816.68 0.0M
2024-10-29 1,828.82 1,828.82 1,828.82 1,828.82 0.0M
2024-10-26 1,808.68 1,808.68 1,808.68 1,808.68 0.0M
2024-10-25 1,842.32 1,842.32 1,842.32 1,842.32 0.0M
2024-10-24 1,808.37 1,808.37 1,808.37 1,808.37 0.0M
2024-10-23 1,813.02 1,813.02 1,813.02 1,813.02 0.0M
2024-10-22 1,802.63 1,802.63 1,802.63 1,802.63 0.0M
2024-10-19 1,814.10 1,814.10 1,814.10 1,814.10 0.0M
2024-10-18 1,842.73 1,842.73 1,842.73 1,842.73 0.0M
2024-10-17 1,867.13 1,867.13 1,867.13 1,867.13 0.0M
2024-10-16 1,833.30 1,833.30 1,833.30 1,833.30 0.0M
2024-10-15 1,899.55 1,899.55 1,899.55 1,899.55 0.0M
2024-10-12 1,947.93 1,947.93 1,947.93 1,947.93 0.0M
2024-10-11 1,967.00 1,967.00 1,967.00 1,967.00 0.0M
2024-10-10 1,949.40 1,949.40 1,949.40 1,949.40 0.0M
2024-10-09 2,003.53 2,003.53 2,003.53 2,003.53 0.0M
2024-10-08 1,956.88 1,956.88 1,956.88 1,956.88 0.0M
2024-10-05 1,937.97 1,937.97 1,937.97 1,937.97 0.0M
2024-10-04 1,950.50 1,950.50 1,950.50 1,950.50 0.0M
2024-10-03 1,953.97 1,953.97 1,953.97 1,953.97 0.0M
2024-10-02 1,901.12 1,901.12 1,901.12 1,901.12 0.0M
2024-10-01 1,859.92 1,859.92 1,859.92 1,859.92 0.0M
2024-09-28 1,792.97 1,792.97 1,792.97 1,792.97 0.0M
2024-09-27 1,787.85 1,787.85 1,787.85 1,787.85 0.0M
2024-09-26 1,769.47 1,769.47 1,769.47 1,769.47 0.0M
2024-09-25 1,756.65 1,756.65 1,756.65 1,756.65 0.0M
2024-09-24 1,759.00 1,759.00 1,759.00 1,759.00 0.0M
2024-09-21 1,783.27 1,783.27 1,783.27 1,783.27 0.0M
2024-09-20 1,790.93 1,790.93 1,790.93 1,790.93 0.0M
2024-09-19 1,878.03 1,878.03 1,878.03 1,878.03 0.0M
2024-09-18 1,872.47 1,872.47 1,872.47 1,872.47 0.0M
2024-09-17 1,866.63 1,866.63 1,866.63 1,866.63 0.0M
2024-09-14 1,846.23 1,846.23 1,846.23 1,846.23 0.0M
2024-09-13 1,899.67 1,899.67 1,899.67 1,899.67 0.0M
2024-09-12 1,959.40 1,959.40 1,959.40 1,959.40 0.0M
2024-09-11 1,955.35 1,955.35 1,955.35 1,955.35 0.0M
2024-09-10 2,031.52 2,031.52 2,031.52 2,031.52 0.0M
2024-09-07 1,952.53 1,952.53 1,952.53 1,952.53 0.0M
2024-09-06 2,014.50 2,014.50 2,014.50 2,014.50 0.0M
2024-09-05 1,999.17 1,999.17 1,999.17 1,999.17 0.0M
2024-09-04 1,806.43 1,806.43 1,806.43 1,806.43 0.0M
2024-08-31 1,759.13 1,759.13 1,759.13 1,759.13 0.0M
2024-08-30 1,791.52 1,791.52 1,791.52 1,791.52 0.0M
2024-08-29 1,770.08 1,770.08 1,770.08 1,770.08 0.0M
2024-08-28 1,810.23 1,810.23 1,810.23 1,810.23 0.0M
2024-08-27 1,802.70 1,802.70 1,802.70 1,802.70 0.0M
2024-08-24 1,864.40 1,864.40 1,864.40 1,864.40 0.0M
2024-08-23 1,844.67 1,844.67 1,844.67 1,844.67 0.0M
2024-08-22 1,849.30 1,849.30 1,849.30 1,849.30 0.0M
2024-08-21 1,550.67 1,550.67 1,550.67 1,550.67 0.0M
2024-08-20 1,564.17 1,564.17 1,564.17 1,564.17 0.0M
2024-08-17 1,601.62 1,601.62 1,601.62 1,601.62 0.0M
2024-08-16 1,589.60 1,589.60 1,589.60 1,589.60 0.0M
2024-08-15 1,703.05 1,703.05 1,703.05 1,703.05 0.0M
2024-08-14 1,826.63 1,826.63 1,826.63 1,826.63 0.0M
2024-08-13 1,916.32 1,916.32 1,916.32 1,916.32 0.0M
2024-08-10 2,171.47 2,171.47 2,171.47 2,171.47 0.0M
2024-08-09 2,243.53 2,243.53 2,243.53 2,243.53 0.0M
2024-08-08 2,124.83 2,124.83 2,124.83 2,124.83 0.0M
2024-08-07 2,613.03 2,613.03 2,613.03 2,613.03 0.0M
2024-08-06 2,763.13 2,763.13 2,763.13 2,763.13 0.0M
2024-08-03 1,920.17 1,920.17 1,920.17 1,920.17 0.0M
2024-08-02 1,643.70 1,643.70 1,643.70 1,643.70 0.0M
2024-08-01 1,644.03 1,644.03 1,644.03 1,644.03 0.0M
2024-07-31 1,639.37 1,639.37 1,639.37 1,639.37 0.0M
2024-07-30 1,664.53 1,664.53 1,664.53 1,664.53 0.0M
2024-07-27 1,709.90 1,709.90 1,709.90 1,709.90 0.0M
2024-07-26 1,737.13 1,737.13 1,737.13 1,737.13 0.0M
2024-07-25 1,632.82 1,632.82 1,632.82 1,632.82 0.0M
2024-07-24 1,571.13 1,571.13 1,571.13 1,571.13 0.0M
2024-07-23 1,614.98 1,614.98 1,614.98 1,614.98 0.0M
2024-07-20 1,615.12 1,615.12 1,615.12 1,615.12 0.0M
2024-07-19 1,559.90 1,559.90 1,559.90 1,559.90 0.0M
2024-07-18 1,565.45 1,565.45 1,565.45 1,565.45 0.0M
2024-07-17 1,415.73 1,415.73 1,415.73 1,415.73 0.0M
2024-07-16 1,388.83 1,388.83 1,388.83 1,388.83 0.0M
2024-07-13 1,388.85 1,388.85 1,388.85 1,388.85 0.0M
2024-07-12 1,406.70 1,406.70 1,406.70 1,406.70 0.0M
2024-07-11 1,421.78 1,421.78 1,421.78 1,421.78 0.0M
2024-07-10 1,408.93 1,408.93 1,408.93 1,408.93 0.0M
2024-07-09 1,417.48 1,417.48 1,417.48 1,417.48 0.0M
2024-07-06 1,429.15 1,429.15 1,429.15 1,429.15 0.0M
2024-07-04 1,426.57 1,426.57 1,426.57 1,426.57 0.0M
2024-07-03 1,440.10 1,440.10 1,440.10 1,440.10 0.0M
2024-07-02 1,477.98 1,477.98 1,477.98 1,477.98 0.0M
2024-06-29 1,482.80 1,482.80 1,482.80 1,482.80 0.0M
2024-06-28 1,488.57 1,488.57 1,488.57 1,488.57 0.0M
2024-06-27 1,502.80 1,502.80 1,502.80 1,502.80 0.0M
2024-06-26 1,527.52 1,527.52 1,527.52 1,527.52 0.0M
2024-06-25 1,537.25 1,537.25 1,537.25 1,537.25 0.0M
2024-06-22 1,577.68 1,577.68 1,577.68 1,577.68 0.0M
2024-06-21 1,527.33 1,527.33 1,527.33 1,527.33 0.0M
2024-06-19 1,516.72 1,516.72 1,516.72 1,516.72 0.0M
2024-06-18 1,455.42 1,455.42 1,455.42 1,455.42 0.0M
2024-06-15 1,430.40 1,430.40 1,430.40 1,430.40 0.0M
2024-06-14 1,393.92 1,393.92 1,393.92 1,393.92 0.0M
2024-06-13 1,391.07 1,391.07 1,391.07 1,391.07 0.0M
2024-06-12 1,447.48 1,447.48 1,447.48 1,447.48 0.0M
2024-06-11 1,443.37 1,443.37 1,443.37 1,443.37 0.0M
2024-06-08 1,423.75 1,423.75 1,423.75 1,423.75 0.0M
2024-06-07 1,435.47 1,435.47 1,435.47 1,435.47 0.0M
2024-06-06 1,450.00 1,450.00 1,450.00 1,450.00 0.0M
2024-06-05 1,469.50 1,469.50 1,469.50 1,469.50 0.0M
2024-06-04 1,450.90 1,450.90 1,450.90 1,450.90 0.0M
2024-06-01 1,468.83 1,468.83 1,468.83 1,468.83 0.0M
2024-05-31 1,491.03 1,491.03 1,491.03 1,491.03 0.0M
2024-05-30 1,496.53 1,496.53 1,496.53 1,496.53 0.0M
2024-05-29 1,440.17 1,440.17 1,440.17 1,440.17 0.0M
2024-05-25 1,457.38 1,457.38 1,457.38 1,457.38 0.0M
2024-05-24 1,444.60 1,444.60 1,444.60 1,444.60 0.0M
2024-05-23 1,423.28 1,423.28 1,423.28 1,423.28 0.0M
2024-05-22 1,352.38 1,352.38 1,352.38 1,352.38 0.0M
2024-05-21 1,350.47 1,350.47 1,350.47 1,350.47 0.0M
2024-05-18 1,374.57 1,374.57 1,374.57 1,374.57 0.0M
2024-05-17 1,375.32 1,375.32 1,375.32 1,375.32 0.0M
2024-05-16 1,410.48 1,410.48 1,410.48 1,410.48 0.0M
2024-05-15 1,455.83 1,455.83 1,455.83 1,455.83 0.0M
2024-05-14 1,437.68 1,437.68 1,437.68 1,437.68 0.0M
2024-05-11 1,457.88 1,457.88 1,457.88 1,457.88 0.0M
2024-05-10 1,465.52 1,465.52 1,465.52 1,465.52 0.0M
2024-05-09 1,467.07 1,467.07 1,467.07 1,467.07 0.0M
2024-05-08 1,474.78 1,474.78 1,474.78 1,474.78 0.0M
2024-05-07 1,486.15 1,486.15 1,486.15 1,486.15 0.0M
2024-05-04 1,517.75 1,517.75 1,517.75 1,517.75 0.0M
2024-05-03 1,590.97 1,590.97 1,590.97 1,590.97 0.0M
2024-05-02 1,611.32 1,611.32 1,611.32 1,611.32 0.0M
2024-05-01 1,562.22 1,562.22 1,562.22 1,562.22 0.0M
2024-04-30 1,582.35 1,582.35 1,582.35 1,582.35 0.0M
2024-04-27 1,577.18 1,577.18 1,577.18 1,577.18 0.0M
2024-04-26 1,677.62 1,677.62 1,677.62 1,677.62 0.0M
2024-04-25 1,614.68 1,614.68 1,614.68 1,614.68 0.0M
2024-04-24 1,647.27 1,647.27 1,647.27 1,647.27 0.0M
2024-04-23 1,725.17 1,725.17 1,725.17 1,725.17 0.0M
2024-04-20 1,751.13 1,751.13 1,751.13 1,751.13 0.0M
2024-04-19 1,743.62 1,743.62 1,743.62 1,743.62 0.0M
2024-04-18 1,748.52 1,748.52 1,748.52 1,748.52 0.0M
2024-04-17 1,788.77 1,788.77 1,788.77 1,788.77 0.0M
2024-04-16 1,656.13 1,656.13 1,656.13 1,656.13 0.0M
2024-04-13 1,681.20 1,681.20 1,681.20 1,681.20 0.0M
2024-04-12 1,640.97 1,640.97 1,640.97 1,640.97 0.0M
2024-04-11 1,644.92 1,644.92 1,644.92 1,644.92 0.0M
2024-04-10 1,592.47 1,592.47 1,592.47 1,592.47 0.0M
2024-04-09 1,620.13 1,620.13 1,620.13 1,620.13 0.0M
2024-04-06 1,635.13 1,635.13 1,635.13 1,635.13 0.0M
2024-04-05 1,543.92 1,543.92 1,543.92 1,543.92 0.0M
2024-04-04 1,596.32 1,596.32 1,596.32 1,596.32 0.0M
2024-04-03 1,610.98 1,610.98 1,610.98 1,610.98 0.0M
2024-04-02 1,537.65 1,537.65 1,537.65 1,537.65 0.0M
2024-03-29 1,521.80 1,521.80 1,521.80 1,521.80 0.0M
2024-03-28 1,534.07 1,534.07 1,534.07 1,534.07 0.0M
2024-03-27 1,535.92 1,535.92 1,535.92 1,535.92 0.0M
2024-03-26 1,550.73 1,550.73 1,550.73 1,550.73 0.0M
2024-03-23 1,549.97 1,549.97 1,549.97 1,549.97 0.0M
2024-03-22 1,548.18 1,548.18 1,548.18 1,548.18 0.0M
2024-03-21 1,584.63 1,584.63 1,584.63 1,584.63 0.0M
2024-03-20 1,530.60 1,530.60 1,530.60 1,530.60 0.0M
2024-03-19 1,537.63 1,537.63 1,537.63 1,537.63 0.0M
2024-03-16 1,565.42 1,565.42 1,565.42 1,565.42 0.0M
2024-03-15 1,505.28 1,505.28 1,505.28 1,505.28 0.0M
2024-03-14 1,509.52 1,509.52 1,509.52 1,509.52 0.0M
2024-03-13 1,548.40 1,548.40 1,548.40 1,548.40 0.0M
2024-03-12 1,608.73 1,608.73 1,608.73 1,608.73 0.0M
2024-03-09 1,537.23 1,537.23 1,537.23 1,537.23 0.0M
2024-03-08 1,548.58 1,548.58 1,548.58 1,548.58 0.0M
2024-03-07 1,535.93 1,535.93 1,535.93 1,535.93 0.0M
2024-03-06 1,535.68 1,535.68 1,535.68 1,535.68 0.0M
2024-03-05 1,507.00 1,507.00 1,507.00 1,507.00 0.0M
2024-03-02 1,489.47 1,489.47 1,489.47 1,489.47 0.0M
2024-03-01 1,500.02 1,500.02 1,500.02 1,500.02 0.0M
2024-02-29 1,516.60 1,516.60 1,516.60 1,516.60 0.0M
2024-02-28 1,508.62 1,508.62 1,508.62 1,508.62 0.0M
2024-02-27 1,527.43 1,527.43 1,527.43 1,527.43 0.0M
2024-02-24 1,569.12 1,569.12 1,569.12 1,569.12 0.0M
2024-02-23 1,557.87 1,557.87 1,557.87 1,557.87 0.0M
2024-02-22 1,631.88 1,631.88 1,631.88 1,631.88 0.0M
2024-02-21 1,622.32 1,622.32 1,622.32 1,622.32 0.0M
2024-02-17 1,599.75 1,599.75 1,599.75 1,599.75 0.0M
2024-02-16 1,591.28 1,591.28 1,591.28 1,591.28 0.0M
2024-02-15 1,611.65 1,611.65 1,611.65 1,611.65 0.0M
2024-02-14 1,540.18 1,540.18 1,540.18 1,540.18 0.0M
2024-02-13 1,462.97 1,462.97 1,462.97 1,462.97 0.0M
2024-02-10 1,443.93 1,443.93 1,443.93 1,443.93 0.0M
2024-02-09 1,454.53 1,454.53 1,454.53 1,454.53 0.0M
2024-02-08 1,461.68 1,461.68 1,461.68 1,461.68 0.0M
2024-02-07 1,479.00 1,479.00 1,479.00 1,479.00 0.0M
2024-02-06 1,529.18 1,529.18 1,529.18 1,529.18 0.0M
2024-02-03 1,550.95 1,550.95 1,550.95 1,550.95 0.0M
2024-02-02 1,541.78 1,541.78 1,541.78 1,541.78 0.0M
2024-02-01 1,531.53 1,531.53 1,531.53 1,531.53 0.0M
2024-01-31 1,512.17 1,512.17 1,512.17 1,512.17 0.0M
2024-01-30 1,521.80 1,521.80 1,521.80 1,521.80 0.0M
2024-01-27 1,527.42 1,527.42 1,527.42 1,527.42 0.0M
2024-01-26 1,508.40 1,508.40 1,508.40 1,508.40 0.0M
2024-01-25 1,477.72 1,477.72 1,477.72 1,477.72 0.0M
2024-01-24 1,497.28 1,497.28 1,497.28 1,497.28 0.0M
2024-01-23 1,555.03 1,555.03 1,555.03 1,555.03 0.0M
2024-01-20 1,577.62 1,577.62 1,577.62 1,577.62 0.0M
2024-01-19 1,606.98 1,606.98 1,606.98 1,606.98 0.0M
2024-01-18 1,657.57 1,657.57 1,657.57 1,657.57 0.0M
2024-01-17 1,511.88 1,511.88 1,511.88 1,511.88 0.0M
2024-01-13 1,422.20 1,422.20 1,422.20 1,422.20 0.0M
2024-01-12 1,411.08 1,411.08 1,411.08 1,411.08 0.0M
2024-01-11 1,429.60 1,429.60 1,429.60 1,429.60 0.0M
2024-01-10 1,485.62 1,485.62 1,485.62 1,485.62 0.0M
2024-01-09 1,507.27 1,507.27 1,507.27 1,507.27 0.0M
2024-01-06 1,518.98 1,518.98 1,518.98 1,518.98 0.0M
2024-01-05 1,559.17 1,559.17 1,559.17 1,559.17 0.0M
2024-01-04 1,550.37 1,550.37 1,550.37 1,550.37 0.0M
2024-01-03 1,565.13 1,565.13 1,565.13 1,565.13 0.0M