CBOE 3rd VIX Futures Mid-Morning 3 Hour Indicative TWAP Value (TWBV3)

TWBV3
🏛️ Vereinigte Staaten →
1,977.42
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
2021-12-31 2,339.28 2,339.28 2,339.28 2,339.28 0.0M
2021-12-30 2,378.24 2,378.24 2,378.24 2,378.24 0.0M
2021-12-29 2,418.80 2,418.80 2,418.80 2,418.80 0.0M
2021-12-28 2,437.60 2,437.60 2,437.60 2,437.60 0.0M
2021-12-24 2,448.36 2,448.36 2,448.36 2,448.36 0.0M
2021-12-23 2,503.14 2,503.14 2,503.14 2,503.14 0.0M
2021-12-22 2,452.94 2,452.94 2,452.94 2,452.94 0.0M
2021-12-21 2,638.75 2,638.75 2,638.75 2,638.75 0.0M
2021-12-18 2,455.05 2,455.05 2,455.05 2,455.05 0.0M
2021-12-17 2,361.24 2,361.24 2,361.24 2,361.24 0.0M
2021-12-16 2,507.57 2,507.57 2,507.57 2,507.57 0.0M
2021-12-15 2,506.33 2,506.33 2,506.33 2,506.33 0.0M
2021-12-14 2,411.31 2,411.31 2,411.31 2,411.31 0.0M
2021-12-11 2,375.70 2,375.70 2,375.70 2,375.70 0.0M
2021-12-10 2,399.42 2,399.42 2,399.42 2,399.42 0.0M
2021-12-09 2,440.54 2,440.54 2,440.54 2,440.54 0.0M
2021-12-08 2,499.20 2,499.20 2,499.20 2,499.20 0.0M
2021-12-07 2,740.46 2,740.46 2,740.46 2,740.46 0.0M
2021-12-04 2,814.41 2,814.41 2,814.41 2,814.41 0.0M
2021-12-03 2,723.67 2,723.67 2,723.67 2,723.67 0.0M
2021-12-02 2,533.40 2,533.40 2,533.40 2,533.40 0.0M
2021-12-01 2,626.76 2,626.76 2,626.76 2,626.76 0.0M
2021-11-30 2,482.83 2,482.83 2,482.83 2,482.83 0.0M
2021-11-25 2,391.30 2,391.30 2,391.30 2,391.30 0.0M
2021-11-24 2,422.05 2,422.05 2,422.05 2,422.05 0.0M
2021-11-23 2,371.10 2,371.10 2,371.10 2,371.10 0.0M
2021-11-20 2,388.65 2,388.65 2,388.65 2,388.65 0.0M
2021-11-19 2,368.09 2,368.09 2,368.09 2,368.09 0.0M
2021-11-18 2,331.18 2,331.18 2,331.18 2,331.18 0.0M
2021-11-17 2,185.42 2,185.42 2,185.42 2,185.42 0.0M
2021-11-16 2,220.08 2,220.08 2,220.08 2,220.08 0.0M
2021-11-13 2,206.31 2,206.31 2,206.31 2,206.31 0.0M
2021-11-12 2,247.77 2,247.77 2,247.77 2,247.77 0.0M
2021-11-11 2,239.55 2,239.55 2,239.55 2,239.55 0.0M
2021-11-10 2,262.37 2,262.37 2,262.37 2,262.37 0.0M
2021-11-09 2,239.58 2,239.58 2,239.58 2,239.58 0.0M
2021-11-06 2,191.67 2,191.67 2,191.67 2,191.67 0.0M
2021-11-05 2,171.02 2,171.02 2,171.02 2,171.02 0.0M
2021-11-04 2,194.14 2,194.14 2,194.14 2,194.14 0.0M
2021-11-03 2,218.63 2,218.63 2,218.63 2,218.63 0.0M
2021-11-02 2,258.55 2,258.55 2,258.55 2,258.55 0.0M
2021-10-30 2,256.49 2,256.49 2,256.49 2,256.49 0.0M
2021-10-29 2,249.06 2,249.06 2,249.06 2,249.06 0.0M
2021-10-28 2,230.88 2,230.88 2,230.88 2,230.88 0.0M
2021-10-27 2,236.37 2,236.37 2,236.37 2,236.37 0.0M
2021-10-26 2,240.74 2,240.74 2,240.74 2,240.74 0.0M
2021-10-23 2,259.51 2,259.51 2,259.51 2,259.51 0.0M
2021-10-22 2,260.25 2,260.25 2,260.25 2,260.25 0.0M
2021-10-21 2,288.69 2,288.69 2,288.69 2,288.69 0.0M
2021-10-20 2,120.65 2,120.65 2,120.65 2,120.65 0.0M
2021-10-19 2,144.88 2,144.88 2,144.88 2,144.88 0.0M
2021-10-16 2,117.98 2,117.98 2,117.98 2,117.98 0.0M
2021-10-15 2,163.53 2,163.53 2,163.53 2,163.53 0.0M
2021-10-14 2,229.30 2,229.30 2,229.30 2,229.30 0.0M
2021-10-13 2,248.34 2,248.34 2,248.34 2,248.34 0.0M
2021-10-12 2,236.80 2,236.80 2,236.80 2,236.80 0.0M
2021-10-09 2,267.27 2,267.27 2,267.27 2,267.27 0.0M
2021-10-08 2,291.79 2,291.79 2,291.79 2,291.79 0.0M
2021-10-07 2,398.53 2,398.53 2,398.53 2,398.53 0.0M
2021-10-06 2,350.83 2,350.83 2,350.83 2,350.83 0.0M
2021-10-05 2,430.86 2,430.86 2,430.86 2,430.86 0.0M
2021-10-02 2,365.20 2,365.20 2,365.20 2,365.20 0.0M
2021-10-01 2,390.32 2,390.32 2,390.32 2,390.32 0.0M
2021-09-30 2,378.89 2,378.89 2,378.89 2,378.89 0.0M
2021-09-29 2,376.01 2,376.01 2,376.01 2,376.01 0.0M
2021-09-28 2,227.28 2,227.28 2,227.28 2,227.28 0.0M
2021-09-25 2,257.98 2,257.98 2,257.98 2,257.98 0.0M
2021-09-24 2,297.70 2,297.70 2,297.70 2,297.70 0.0M
2021-09-23 2,359.92 2,359.92 2,359.92 2,359.92 0.0M
2021-09-22 2,470.11 2,470.11 2,470.11 2,470.11 0.0M
2021-09-21 2,513.23 2,513.23 2,513.23 2,513.23 0.0M
2021-09-18 2,319.48 2,319.48 2,319.48 2,319.48 0.0M
2021-09-17 2,310.01 2,310.01 2,310.01 2,310.01 0.0M
2021-09-16 2,315.45 2,315.45 2,315.45 2,315.45 0.0M
2021-09-15 2,252.81 2,252.81 2,252.81 2,252.81 0.0M
2021-09-14 2,242.43 2,242.43 2,242.43 2,242.43 0.0M
2021-09-11 2,221.11 2,221.11 2,221.11 2,221.11 0.0M
2021-09-10 2,199.23 2,199.23 2,199.23 2,199.23 0.0M
2021-09-09 2,245.31 2,245.31 2,245.31 2,245.31 0.0M
2021-09-08 2,187.31 2,187.31 2,187.31 2,187.31 0.0M
2021-09-04 2,178.55 2,178.55 2,178.55 2,178.55 0.0M
2021-09-03 2,147.46 2,147.46 2,147.46 2,147.46 0.0M
2021-09-02 2,153.96 2,153.96 2,153.96 2,153.96 0.0M
2021-09-01 2,194.70 2,194.70 2,194.70 2,194.70 0.0M
2021-08-31 2,192.82 2,192.82 2,192.82 2,192.82 0.0M
2021-08-28 2,201.57 2,201.57 2,201.57 2,201.57 0.0M
2021-08-27 2,256.76 2,256.76 2,256.76 2,256.76 0.0M
2021-08-26 2,224.14 2,224.14 2,224.14 2,224.14 0.0M
2021-08-25 2,247.40 2,247.40 2,247.40 2,247.40 0.0M
2021-08-24 2,220.64 2,220.64 2,220.64 2,220.64 0.0M
2021-08-21 2,290.67 2,290.67 2,290.67 2,290.67 0.0M
2021-08-20 2,331.16 2,331.16 2,331.16 2,331.16 0.0M
2021-08-19 2,270.84 2,270.84 2,270.84 2,270.84 0.0M
2021-08-18 2,172.49 2,172.49 2,172.49 2,172.49 0.0M
2021-08-17 2,119.70 2,119.70 2,119.70 2,119.70 0.0M
2021-08-14 2,062.01 2,062.01 2,062.01 2,062.01 0.0M
2021-08-13 2,079.02 2,079.02 2,079.02 2,079.02 0.0M
2021-08-12 2,153.20 2,153.20 2,153.20 2,153.20 0.0M
2021-08-11 2,168.65 2,168.65 2,168.65 2,168.65 0.0M
2021-08-10 2,188.22 2,188.22 2,188.22 2,188.22 0.0M
2021-08-07 2,212.94 2,212.94 2,212.94 2,212.94 0.0M
2021-08-06 2,241.57 2,241.57 2,241.57 2,241.57 0.0M
2021-08-05 2,286.83 2,286.83 2,286.83 2,286.83 0.0M
2021-08-04 2,318.84 2,318.84 2,318.84 2,318.84 0.0M
2021-08-03 2,301.70 2,301.70 2,301.70 2,301.70 0.0M
2021-07-31 2,272.65 2,272.65 2,272.65 2,272.65 0.0M
2021-07-30 2,243.86 2,243.86 2,243.86 2,243.86 0.0M
2021-07-29 2,288.18 2,288.18 2,288.18 2,288.18 0.0M
2021-07-28 2,330.83 2,330.83 2,330.83 2,330.83 0.0M
2021-07-27 2,254.12 2,254.12 2,254.12 2,254.12 0.0M
2021-07-24 2,238.87 2,238.87 2,238.87 2,238.87 0.0M
2021-07-23 2,242.69 2,242.69 2,242.69 2,242.69 0.0M
2021-07-22 2,285.16 2,285.16 2,285.16 2,285.16 0.0M
2021-07-21 2,286.76 2,286.76 2,286.76 2,286.76 0.0M
2021-07-20 2,318.68 2,318.68 2,318.68 2,318.68 0.0M
2021-07-17 2,125.79 2,125.79 2,125.79 2,125.79 0.0M
2021-07-16 2,138.87 2,138.87 2,138.87 2,138.87 0.0M
2021-07-15 2,130.09 2,130.09 2,130.09 2,130.09 0.0M
2021-07-14 2,104.09 2,104.09 2,104.09 2,104.09 0.0M
2021-07-13 2,109.88 2,109.88 2,109.88 2,109.88 0.0M
2021-07-10 2,107.55 2,107.55 2,107.55 2,107.55 0.0M
2021-07-09 2,196.89 2,196.89 2,196.89 2,196.89 0.0M
2021-07-08 2,122.99 2,122.99 2,122.99 2,122.99 0.0M
2021-07-07 2,120.69 2,120.69 2,120.69 2,120.69 0.0M
2021-07-03 2,045.35 2,045.35 2,045.35 2,045.35 0.0M
2021-07-02 2,086.04 2,086.04 2,086.04 2,086.04 0.0M
2021-07-01 2,091.29 2,091.29 2,091.29 2,091.29 0.0M
2021-06-30 2,083.78 2,083.78 2,083.78 2,083.78 0.0M
2021-06-29 2,074.22 2,074.22 2,074.22 2,074.22 0.0M
2021-06-26 2,089.41 2,089.41 2,089.41 2,089.41 0.0M
2021-06-25 2,089.91 2,089.91 2,089.91 2,089.91 0.0M
2021-06-24 2,118.83 2,118.83 2,118.83 2,118.83 0.0M
2021-06-23 2,185.32 2,185.32 2,185.32 2,185.32 0.0M
2021-06-22 2,203.43 2,203.43 2,203.43 2,203.43 0.0M
2021-06-19 2,246.90 2,246.90 2,246.90 2,246.90 0.0M
2021-06-18 2,171.36 2,171.36 2,171.36 2,171.36 0.0M
2021-06-17 2,162.96 2,162.96 2,162.96 2,162.96 0.0M
2021-06-16 2,085.38 2,085.38 2,085.38 2,085.38 0.0M
2021-06-15 2,050.90 2,050.90 2,050.90 2,050.90 0.0M
2021-06-12 2,030.85 2,030.85 2,030.85 2,030.85 0.0M
2021-06-11 2,103.96 2,103.96 2,103.96 2,103.96 0.0M
2021-06-10 2,153.01 2,153.01 2,153.01 2,153.01 0.0M
2021-06-09 2,142.27 2,142.27 2,142.27 2,142.27 0.0M
2021-06-08 2,150.95 2,150.95 2,150.95 2,150.95 0.0M
2021-06-05 2,165.33 2,165.33 2,165.33 2,165.33 0.0M
2021-06-04 2,224.35 2,224.35 2,224.35 2,224.35 0.0M
2021-06-03 2,188.05 2,188.05 2,188.05 2,188.05 0.0M
2021-06-02 2,188.97 2,188.97 2,188.97 2,188.97 0.0M
2021-05-29 2,163.22 2,163.22 2,163.22 2,163.22 0.0M
2021-05-28 2,201.18 2,201.18 2,201.18 2,201.18 0.0M
2021-05-27 2,274.62 2,274.62 2,274.62 2,274.62 0.0M
2021-05-26 2,322.75 2,322.75 2,322.75 2,322.75 0.0M
2021-05-25 2,310.68 2,310.68 2,310.68 2,310.68 0.0M
2021-05-22 2,385.19 2,385.19 2,385.19 2,385.19 0.0M
2021-05-21 2,434.49 2,434.49 2,434.49 2,434.49 0.0M
2021-05-20 2,546.79 2,546.79 2,546.79 2,546.79 0.0M
2021-05-19 2,286.81 2,286.81 2,286.81 2,286.81 0.0M
2021-05-18 2,356.94 2,356.94 2,356.94 2,356.94 0.0M
2021-05-15 2,325.35 2,325.35 2,325.35 2,325.35 0.0M
2021-05-14 2,511.64 2,511.64 2,511.64 2,511.64 0.0M
2021-05-13 2,561.58 2,561.58 2,561.58 2,561.58 0.0M
2021-05-12 2,369.95 2,369.95 2,369.95 2,369.95 0.0M
2021-05-11 2,202.33 2,202.33 2,202.33 2,202.33 0.0M
2021-05-08 2,258.56 2,258.56 2,258.56 2,258.56 0.0M
2021-05-07 2,313.62 2,313.62 2,313.62 2,313.62 0.0M
2021-05-06 2,295.03 2,295.03 2,295.03 2,295.03 0.0M
2021-05-05 2,374.97 2,374.97 2,374.97 2,374.97 0.0M
2021-05-04 2,313.54 2,313.54 2,313.54 2,313.54 0.0M
2021-05-01 2,321.85 2,321.85 2,321.85 2,321.85 0.0M
2021-04-30 2,323.61 2,323.61 2,323.61 2,323.61 0.0M
2021-04-29 2,306.25 2,306.25 2,306.25 2,306.25 0.0M
2021-04-28 2,333.40 2,333.40 2,333.40 2,333.40 0.0M
2021-04-27 2,341.72 2,341.72 2,341.72 2,341.72 0.0M