CBOE Near-Term VIX Futures Contract 2 Minute VWAP (VW1VX)

VW1VX
🏛️ Vereinigte Staaten →
17.74
Letzte Aktualisierung: 2025-09-29
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 17.28 18.40 16.83 17.38 0.0M
2024-12-28 16.28 17.70 16.15 16.93 0.0M
2024-12-27 16.13 16.63 16.02 16.08 0.0M
2024-12-25 16.75 16.85 15.98 15.98 0.0M
2024-12-24 17.93 18.40 16.93 16.93 0.0M
2024-12-21 21.05 22.67 18.17 18.18 0.0M
2024-12-20 18.95 21.68 18.57 21.58 0.0M
2024-12-19 16.83 20.58 16.63 20.58 0.0M
2024-12-18 14.70 15.88 14.70 15.88 0.0M
2024-12-17 14.60 14.73 14.41 14.73 0.0M
2024-12-14 14.30 14.76 14.15 14.58 0.0M
2024-12-13 14.33 14.60 14.17 14.53 0.0M
2024-12-12 14.72 14.75 14.20 14.38 0.0M
2024-12-11 14.65 14.75 14.45 14.58 0.0M
2024-12-10 14.33 14.80 14.27 14.78 0.0M
2024-12-07 14.65 14.67 14.28 14.28 0.0M
2024-12-06 14.78 14.83 14.55 14.63 0.0M
2024-12-05 14.45 14.68 14.31 14.68 0.0M
2024-12-04 14.70 14.94 14.45 14.53 0.0M
2024-12-03 14.93 14.93 14.70 14.73 0.0M
2024-11-30 15.05 15.10 14.85 14.88 0.0M
2024-11-28 15.28 15.63 15.17 15.18 0.0M
2024-11-27 15.45 15.65 15.15 15.28 0.0M
2024-11-26 15.60 16.14 15.43 15.43 0.0M
2024-11-23 16.81 17.05 16.03 16.03 0.0M
2024-11-22 17.16 17.49 16.40 16.78 0.0M
2024-11-21 16.20 17.47 16.00 16.88 0.0M
2024-11-20 15.45 17.42 15.43 16.38 0.0M
2024-11-19 16.11 16.65 15.40 15.68 0.0M
2024-11-16 14.98 17.50 14.88 16.28 0.0M
2024-11-15 14.63 14.73 14.32 14.73 0.0M
2024-11-14 15.48 15.58 14.49 14.53 0.0M
2024-11-13 15.50 15.69 15.27 15.28 0.0M
2024-11-12 15.20 15.49 15.20 15.43 0.0M
2024-11-09 15.68 15.85 15.44 15.53 0.0M
2024-11-08 16.18 16.20 15.57 15.63 0.0M
2024-11-07 16.20 16.91 15.99 16.38 0.0M
2024-11-06 19.33 19.38 18.23 18.23 0.0M
2024-11-05 20.23 20.35 19.41 19.48 0.0M
2024-11-02 20.69 20.80 19.80 20.43 0.0M
2024-11-01 19.63 20.94 19.63 20.88 0.0M
2024-10-31 18.55 19.38 18.55 19.38 0.0M
2024-10-30 18.85 18.95 18.47 18.68 0.0M
2024-10-29 18.93 19.18 18.60 18.83 0.0M
2024-10-26 18.85 19.93 18.50 19.93 0.0M
2024-10-25 18.99 19.78 18.75 18.88 0.0M
2024-10-24 18.48 19.60 18.37 19.23 0.0M
2024-10-23 18.75 18.80 18.25 18.33 0.0M
2024-10-22 18.28 18.81 18.25 18.33 0.0M
2024-10-19 18.70 18.73 18.28 18.28 0.0M
2024-10-18 18.95 19.10 18.76 18.78 0.0M
2024-10-17 19.49 19.50 19.05 19.08 0.0M
2024-10-16 20.00 21.09 19.67 21.08 0.0M
2024-10-15 21.08 21.13 20.00 20.13 0.0M
2024-10-12 21.53 21.64 20.92 21.18 0.0M
2024-10-11 21.15 21.56 20.90 21.38 0.0M
2024-10-10 21.48 21.58 20.75 21.08 0.0M
2024-10-09 22.42 22.48 21.25 21.38 0.0M
2024-10-08 20.37 22.59 20.37 22.50 0.0M
2024-10-05 20.85 20.95 20.20 20.33 0.0M
2024-10-04 20.40 21.13 20.34 21.08 0.0M
2024-10-03 20.39 21.11 20.00 20.13 0.0M
2024-10-02 18.70 20.61 18.70 20.43 0.0M
2024-10-01 19.18 19.79 18.83 18.83 0.0M
2024-09-28 18.40 19.38 18.28 19.38 0.0M
2024-09-27 18.04 18.50 17.85 18.28 0.0M
2024-09-26 18.23 18.33 17.94 18.23 0.0M
2024-09-25 17.78 18.45 17.78 18.08 0.0M
2024-09-24 17.93 18.15 17.69 18.03 0.0M
2024-09-21 18.05 18.19 17.78 17.98 0.0M
2024-09-20 18.25 18.35 17.99 18.03 0.0M
2024-09-19 18.95 19.20 18.30 18.88 0.0M
2024-09-18 17.23 17.86 16.88 17.78 0.0M
2024-09-17 16.98 17.44 16.85 17.18 0.0M
2024-09-14 17.09 17.09 16.40 16.78 0.0M
2024-09-13 17.63 17.88 16.90 17.03 0.0M
2024-09-12 18.50 20.25 17.25 17.38 0.0M
2024-09-11 19.10 19.48 18.25 18.33 0.0M
2024-09-10 19.80 20.10 18.54 18.68 0.0M
2024-09-07 19.29 21.45 18.32 20.58 0.0M
2024-09-06 19.40 19.58 18.38 18.63 0.0M
2024-09-05 19.51 20.20 18.41 19.78 0.0M
2024-09-04 15.53 19.24 15.41 18.93 0.0M
2024-08-31 15.63 15.86 15.38 15.43 0.0M
2024-08-30 16.50 16.50 15.62 15.78 0.0M
2024-08-29 15.48 16.75 15.45 16.63 0.0M
2024-08-28 16.08 16.25 15.53 15.53 0.0M
2024-08-27 15.85 16.29 15.75 16.03 0.0M
2024-08-24 16.70 16.73 15.88 15.88 0.0M
2024-08-23 16.18 17.02 16.09 16.88 0.0M
2024-08-22 16.00 16.61 15.91 16.18 0.0M
2024-08-21 14.88 15.93 14.82 15.93 0.0M
2024-08-20 15.78 15.80 14.72 14.88 0.0M
2024-08-17 15.38 15.68 15.10 15.33 0.0M
2024-08-16 16.18 16.43 15.01 15.33 0.0M
2024-08-15 17.63 17.80 16.24 16.28 0.0M
2024-08-14 19.35 19.45 17.54 17.63 0.0M
2024-08-13 19.40 19.76 17.93 19.45 0.0M
2024-08-10 22.35 22.81 19.57 19.58 0.0M
2024-08-09 24.59 25.71 22.48 22.48 0.0M
2024-08-08 23.20 25.24 21.44 24.58 0.0M
2024-08-07 27.45 29.45 21.97 24.15 0.0M
2024-08-06 31.37 34.13 26.40 30.78 0.0M
2024-08-03 18.81 22.44 18.51 22.13 0.0M
2024-08-02 15.95 18.04 15.88 17.73 0.0M
2024-08-01 16.28 16.35 15.41 15.88 0.0M
2024-07-31 16.00 16.92 15.77 16.78 0.0M
2024-07-30 15.95 16.28 15.79 15.98 0.0M
2024-07-27 16.75 16.85 16.08 16.08 0.0M
2024-07-26 17.05 17.70 16.16 17.18 0.0M
2024-07-25 15.23 17.13 15.10 17.13 0.0M
2024-07-24 15.25 15.40 14.71 14.88 0.0M
2024-07-23 15.71 15.88 14.96 15.03 0.0M
2024-07-20 15.35 16.11 15.35 15.93 0.0M
2024-07-19 14.56 15.47 14.46 15.28 0.0M
2024-07-18 14.38 14.97 14.35 14.83 0.0M
2024-07-17 13.40 13.40 12.99 13.23 0.0M
2024-07-16 12.75 13.16 12.75 13.13 0.0M
2024-07-13 13.03 13.05 12.61 12.83 0.0M
2024-07-12 13.05 13.35 12.80 13.13 0.0M
2024-07-11 13.03 13.05 12.80 12.98 0.0M
2024-07-10 13.08 13.14 12.98 13.03 0.0M
2024-07-09 13.25 13.25 12.95 13.08 0.0M
2024-07-06 13.15 13.44 13.15 13.33 0.0M
2024-07-04 13.19 13.28 13.15 13.28 0.0M
2024-07-03 13.38 13.58 13.20 13.23 0.0M
2024-07-02 13.81 13.95 13.43 13.43 0.0M
2024-06-29 13.73 14.03 13.70 14.03 0.0M
2024-06-28 13.90 13.98 13.78 13.78 0.0M
2024-06-27 14.10 14.20 13.90 13.93 0.0M
2024-06-26 14.40 14.45 14.06 14.13 0.0M
2024-06-25 14.53 14.58 14.24 14.43 0.0M
2024-06-22 14.80 15.03 14.38 14.48 0.0M
2024-06-21 14.23 14.83 14.16 14.83 0.0M
2024-06-19 14.40 14.44 14.17 14.33 0.0M
2024-06-18 13.13 13.18 12.56 12.78 0.0M
2024-06-15 12.50 13.49 12.50 13.03 0.0M
2024-06-14 12.45 13.00 12.40 12.48 0.0M
2024-06-13 13.05 13.10 12.50 12.58 0.0M
2024-06-12 13.03 13.38 12.92 13.03 0.0M
2024-06-11 13.25 13.51 12.95 13.03 0.0M
2024-06-08 13.23 13.55 12.92 13.03 0.0M
2024-06-07 13.39 13.44 13.22 13.28 0.0M
2024-06-06 13.70 13.74 13.35 13.38 0.0M
2024-06-05 13.83 14.22 13.67 13.68 0.0M
2024-06-04 13.63 14.20 13.55 13.68 0.0M
2024-06-01 14.43 14.63 13.68 13.68 0.0M
2024-05-31 14.60 14.69 13.98 14.38 0.0M
2024-05-30 14.05 14.41 14.05 14.38 0.0M
2024-05-29 13.35 13.91 13.27 13.73 0.0M
2024-05-25 13.93 13.93 13.35 13.43 0.0M
2024-05-24 13.40 13.96 13.30 13.88 0.0M
2024-05-23 13.45 13.77 13.30 13.63 0.0M
2024-05-22 12.65 12.75 12.16 12.18 0.0M
2024-05-21 12.68 12.74 12.42 12.58 0.0M
2024-05-18 12.88 12.92 12.65 12.68 0.0M
2024-05-17 12.93 13.00 12.82 12.83 0.0M
2024-05-16 13.59 13.65 12.88 12.88 0.0M
2024-05-15 13.85 13.90 13.48 13.58 0.0M
2024-05-14 13.40 13.83 13.40 13.83 0.0M
2024-05-11 13.76 13.84 13.55 13.58 0.0M
2024-05-10 13.98 14.04 13.81 13.83 0.0M
2024-05-09 14.08 14.24 13.90 13.98 0.0M
2024-05-08 14.20 14.30 14.06 14.13 0.0M
2024-05-07 14.48 14.50 14.18 14.18 0.0M
2024-05-04 14.95 15.00 14.54 14.58 0.0M
2024-05-03 15.33 15.63 15.13 15.13 0.0M
2024-05-02 15.88 16.08 15.10 15.68 0.0M
2024-05-01 15.13 15.73 15.04 15.73 0.0M
2024-04-30 15.30 15.43 15.05 15.13 0.0M
2024-04-27 15.49 15.68 15.35 15.43 0.0M
2024-04-26 16.18 16.77 15.68 15.68 0.0M
2024-04-25 15.60 16.01 15.60 15.83 0.0M
2024-04-24 16.33 16.33 15.69 15.78 0.0M
2024-04-23 17.28 17.40 16.30 16.38 0.0M
2024-04-20 17.94 18.16 17.20 17.78 0.0M
2024-04-19 16.90 17.50 16.85 17.38 0.0M
2024-04-18 17.60 17.97 17.00 17.28 0.0M
2024-04-17 19.09 19.17 17.73 18.25 0.0M
2024-04-16 16.45 18.48 16.08 18.48 0.0M
2024-04-13 15.08 17.97 15.05 17.08 0.0M
2024-04-12 15.69 16.22 15.00 15.03 0.0M
2024-04-11 15.03 15.98 14.83 15.48 0.0M
2024-04-10 15.30 15.89 15.03 15.03 0.0M
2024-04-09 15.95 15.95 15.18 15.33 0.0M
2024-04-06 15.88 16.15 15.50 16.08 0.0M
2024-04-05 14.85 16.22 14.45 15.88 0.0M
2024-04-04 15.23 15.40 14.71 14.93 0.0M
2024-04-03 14.57 15.60 14.46 14.98 0.0M
2024-04-02 14.23 14.73 14.21 14.53 0.0M
2024-03-29 14.13 14.34 14.05 14.33 0.0M
2024-03-28 14.18 14.41 14.08 14.08 0.0M
2024-03-27 14.28 14.34 14.11 14.33 0.0M
2024-03-26 14.63 14.73 14.32 14.43 0.0M
2024-03-23 14.43 14.60 14.30 14.53 0.0M
2024-03-22 14.38 14.64 14.30 14.48 0.0M
2024-03-21 15.08 15.08 14.53 14.53 0.0M
2024-03-20 14.55 14.83 13.88 13.88 0.0M
2024-03-19 14.43 14.55 14.13 14.33 0.0M
2024-03-16 14.44 15.49 14.15 14.58 0.0M
2024-03-15 13.78 14.73 13.63 14.38 0.0M
2024-03-14 14.03 14.03 13.75 13.78 0.0M
2024-03-13 14.83 15.08 13.91 13.93 0.0M
2024-03-12 15.13 15.55 14.79 14.88 0.0M
2024-03-09 14.43 15.68 14.26 15.03 0.0M
2024-03-08 14.98 15.01 14.40 14.63 0.0M
2024-03-07 14.60 14.84 14.33 14.78 0.0M
2024-03-06 14.18 15.18 14.10 14.73 0.0M
2024-03-05 14.01 14.08 13.96 14.08 0.0M
2024-03-02 14.00 14.20 13.78 14.03 0.0M
2024-03-01 14.25 14.40 13.99 14.03 0.0M
2024-02-29 14.03 14.34 14.03 14.28 0.0M
2024-02-28 14.20 14.23 13.96 13.98 0.0M
2024-02-27 14.46 14.55 14.21 14.38 0.0M
2024-02-24 14.93 14.98 14.40 14.48 0.0M
2024-02-23 14.80 15.02 14.55 14.98 0.0M
2024-02-22 15.41 15.69 15.31 15.38 0.0M
2024-02-21 15.23 15.80 15.15 15.53 0.0M
2024-02-17 15.03 15.17 14.70 15.03 0.0M
2024-02-16 14.90 15.30 14.90 15.03 0.0M
2024-02-15 15.70 15.70 15.08 15.08 0.0M
2024-02-14 13.68 17.25 13.65 15.63 0.0M
2024-02-13 13.37 13.88 13.25 13.88 0.0M
2024-02-10 13.25 13.38 13.13 13.38 0.0M
2024-02-09 13.40 13.59 13.32 13.38 0.0M
2024-02-08 13.53 13.61 13.35 13.38 0.0M
2024-02-07 13.93 13.98 13.55 13.58 0.0M
2024-02-06 14.68 14.77 13.92 13.98 0.0M
2024-02-03 14.33 14.72 14.25 14.58 0.0M
2024-02-02 14.78 14.98 14.40 14.53 0.0M
2024-02-01 14.03 14.95 13.94 14.83 0.0M
2024-01-31 14.28 14.28 13.98 14.03 0.0M
2024-01-30 14.15 14.43 14.10 14.23 0.0M
2024-01-27 14.38 14.40 13.95 14.13 0.0M
2024-01-26 14.10 14.25 13.95 14.23 0.0M
2024-01-25 13.60 14.13 13.50 14.13 0.0M
2024-01-24 13.96 14.00 13.67 13.73 0.0M
2024-01-23 14.40 14.49 14.06 14.08 0.0M
2024-01-20 14.83 14.85 14.50 14.58 0.0M
2024-01-19 15.43 15.45 14.95 15.03 0.0M
2024-01-18 15.30 15.81 15.12 15.48 0.0M
2024-01-17 14.10 14.29 13.55 13.88 0.0M
2024-01-13 13.13 13.36 12.98 13.28 0.0M
2024-01-12 13.18 13.66 12.96 13.03 0.0M
2024-01-11 13.40 13.42 13.26 13.28 0.0M
2024-01-10 13.90 14.05 13.40 13.43 0.0M
2024-01-09 14.25 14.40 13.62 13.83 0.0M
2024-01-06 14.70 15.00 14.00 14.23 0.0M
2024-01-05 14.56 14.75 14.36 14.73 0.0M
2024-01-04 14.15 14.85 14.13 14.73 0.0M
2024-01-03 13.98 14.73 13.93 14.13 0.0M