CBOE 3rd VIX Futures Mid-Morning Indicative TWAP Value (TWLV3)

TWLV3
🏛️ Vereinigte Staaten →
19.92
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
2023-12-30 16.43 16.43 16.43 16.43 0.0M
2023-12-29 16.38 16.38 16.23 16.23 0.0M
2023-12-28 16.48 16.48 16.43 16.43 0.0M
2023-12-27 16.98 16.98 16.93 16.93 0.0M
2023-12-23 17.33 17.33 17.18 17.18 0.0M
2023-12-22 17.38 17.53 17.38 17.53 0.0M
2023-12-21 16.98 16.98 16.98 16.98 0.0M
2023-12-20 15.93 15.93 15.93 15.93 0.0M
2023-12-19 15.58 15.58 15.58 15.58 0.0M
2023-12-16 15.28 15.33 15.28 15.33 0.0M
2023-12-15 15.23 15.23 15.13 15.13 0.0M
2023-12-14 15.38 15.38 15.38 15.38 0.0M
2023-12-13 15.38 15.38 15.35 15.35 0.0M
2023-12-12 15.75 15.75 15.73 15.73 0.0M
2023-12-09 16.08 16.08 16.03 16.03 0.0M
2023-12-08 16.38 16.38 16.33 16.33 0.0M
2023-12-07 16.33 16.38 16.33 16.38 0.0M
2023-12-06 16.33 16.33 16.33 16.33 0.0M
2023-12-05 16.58 16.58 16.43 16.43 0.0M
2023-12-02 16.28 16.28 16.28 16.28 0.0M
2023-12-01 16.58 16.63 16.58 16.63 0.0M
2023-11-30 16.48 16.48 16.38 16.38 0.0M
2023-11-29 16.38 16.39 16.38 16.39 0.0M
2023-11-28 16.48 16.53 16.48 16.53 0.0M
2023-11-25 16.68 16.68 16.53 16.53 0.0M
2023-11-23 16.73 16.73 16.68 16.68 0.0M
2023-11-22 16.98 16.98 16.88 16.88 0.0M
2023-11-21 16.93 16.93 16.91 16.91 0.0M
2023-11-18 17.13 17.13 17.13 17.13 0.0M
2023-11-17 17.48 17.48 17.43 17.43 0.0M
2023-11-16 17.53 17.53 17.48 17.48 0.0M
2023-11-15 16.93 16.93 16.87 16.87 0.0M
2023-11-14 17.03 17.03 17.03 17.03 0.0M
2023-11-11 17.23 17.23 17.23 17.23 0.0M
2023-11-10 17.23 17.28 17.23 17.28 0.0M
2023-11-09 17.48 17.63 17.48 17.63 0.0M
2023-11-08 17.53 17.63 17.53 17.63 0.0M
2023-11-07 17.85 17.88 17.85 17.88 0.0M
2023-11-04 18.33 18.33 18.18 18.18 0.0M
2023-11-03 18.68 18.86 18.68 18.86 0.0M
2023-11-02 19.37 19.38 19.37 19.38 0.0M
2023-11-01 20.23 20.23 20.23 20.23 0.0M
2023-10-31 21.27 21.27 21.13 21.13 0.0M
2023-10-28 20.83 20.99 20.83 20.99 0.0M
2023-10-27 21.27 21.53 21.27 21.53 0.0M
2023-10-26 20.34 20.73 20.34 20.73 0.0M
2023-10-25 20.53 20.78 20.53 20.78 0.0M
2023-10-24 21.03 21.03 20.83 20.83 0.0M
2023-10-21 21.63 21.63 21.40 21.40 0.0M
2023-10-20 20.52 20.52 20.41 20.41 0.0M
2023-10-19 20.32 20.41 20.32 20.41 0.0M
2023-10-18 18.42 18.42 18.15 18.15 0.0M
2023-10-17 18.75 18.75 18.73 18.73 0.0M
2023-10-14 18.96 18.98 18.96 18.98 0.0M
2023-10-13 17.49 17.49 17.43 17.43 0.0M
2023-10-12 17.88 18.17 17.88 18.17 0.0M
2023-10-11 17.93 17.93 17.93 17.93 0.0M
2023-10-10 19.18 19.18 19.08 19.08 0.0M
2023-10-07 18.84 18.84 18.53 18.53 0.0M
2023-10-06 19.53 19.53 19.38 19.38 0.0M
2023-10-05 19.43 19.43 19.18 19.18 0.0M
2023-10-04 19.28 19.28 19.13 19.13 0.0M
2023-10-03 18.06 18.29 18.06 18.29 0.0M
2023-09-30 17.88 17.93 17.88 17.93 0.0M
2023-09-29 18.39 18.39 18.18 18.18 0.0M
2023-09-28 19.08 19.29 19.08 19.29 0.0M
2023-09-27 18.64 18.64 18.63 18.63 0.0M
2023-09-26 18.05 18.05 17.93 17.93 0.0M
2023-09-23 17.63 17.72 17.63 17.72 0.0M
2023-09-22 17.83 17.83 17.75 17.75 0.0M
2023-09-21 16.83 16.83 16.73 16.73 0.0M
2023-09-20 16.73 16.75 16.73 16.75 0.0M
2023-09-19 16.43 16.43 16.28 16.28 0.0M
2023-09-16 16.33 16.35 16.33 16.35 0.0M
2023-09-15 16.33 16.38 16.33 16.38 0.0M
2023-09-14 16.53 16.53 16.53 16.53 0.0M
2023-09-13 16.78 16.78 16.63 16.63 0.0M
2023-09-12 16.73 16.73 16.64 16.64 0.0M
2023-09-09 16.83 16.88 16.83 16.88 0.0M
2023-09-08 17.43 17.43 17.38 17.38 0.0M
2023-09-07 17.18 17.36 17.18 17.36 0.0M
2023-09-06 17.08 17.08 16.98 16.98 0.0M
2023-09-02 17.08 17.08 16.98 16.98 0.0M
2023-09-01 17.33 17.43 17.33 17.43 0.0M
2023-08-31 17.71 17.71 17.57 17.57 0.0M
2023-08-30 17.88 17.88 17.88 17.88 0.0M
2023-08-29 18.38 18.38 18.29 18.29 0.0M
2023-08-26 18.97 18.97 18.74 18.74 0.0M
2023-08-25 18.77 18.83 18.77 18.83 0.0M
2023-08-24 18.68 18.68 18.68 18.68 0.0M
2023-08-23 18.98 19.13 18.98 19.13 0.0M
2023-08-22 19.21 19.21 19.13 19.13 0.0M
2023-08-19 19.47 19.47 19.33 19.33 0.0M
2023-08-18 19.07 19.07 18.93 18.93 0.0M
2023-08-17 18.56 18.74 18.56 18.74 0.0M
2023-08-16 18.24 18.24 18.18 18.18 0.0M
2023-08-15 17.67 17.68 17.67 17.68 0.0M
2023-08-12 18.28 18.28 18.08 18.08 0.0M
2023-08-11 17.93 18.16 17.93 18.16 0.0M
2023-08-10 18.58 18.68 18.58 18.68 0.0M
2023-08-09 19.21 19.21 19.13 19.13 0.0M
2023-08-08 18.38 18.38 18.28 18.28 0.0M
2023-08-05 17.78 17.78 17.73 17.73 0.0M
2023-08-04 18.63 18.63 18.43 18.43 0.0M
2023-08-03 18.48 18.59 18.48 18.59 0.0M
2023-08-02 17.61 17.63 17.61 17.63 0.0M
2023-08-01 17.46 17.46 17.38 17.38 0.0M
2023-07-29 17.33 17.43 17.33 17.43 0.0M
2023-07-28 17.23 17.23 17.18 17.18 0.0M
2023-07-27 17.48 17.48 17.48 17.48 0.0M
2023-07-26 17.48 17.53 17.48 17.53 0.0M
2023-07-25 17.53 17.58 17.53 17.58 0.0M
2023-07-22 17.68 17.68 17.68 17.68 0.0M
2023-07-21 17.93 17.93 17.88 17.88 0.0M
2023-07-20 17.78 17.78 17.78 17.78 0.0M
2023-07-19 17.03 17.08 17.03 17.08 0.0M
2023-07-18 16.78 16.93 16.78 16.93 0.0M
2023-07-15 17.18 17.18 17.18 17.18 0.0M
2023-07-14 16.90 16.98 16.90 16.98 0.0M
2023-07-13 17.03 17.13 17.03 17.13 0.0M
2023-07-12 17.58 17.78 17.58 17.78 0.0M
2023-07-11 17.92 17.98 17.92 17.98 0.0M
2023-07-08 17.90 17.90 17.73 17.73 0.0M
2023-07-07 19.07 19.07 18.73 18.73 0.0M
2023-07-06 17.63 17.63 17.61 17.61 0.0M
2023-07-04 17.53 17.58 17.53 17.58 0.0M
2023-07-01 17.68 17.68 17.68 17.68 0.0M
2023-06-30 17.78 17.78 17.78 17.78 0.0M
2023-06-29 17.93 17.93 17.93 17.93 0.0M
2023-06-28 18.23 18.23 18.18 18.18 0.0M
2023-06-27 18.58 18.58 18.53 18.53 0.0M
2023-06-24 18.93 18.93 18.78 18.78 0.0M
2023-06-23 18.93 18.93 18.93 18.93 0.0M
2023-06-22 18.98 18.98 18.93 18.93 0.0M
2023-06-21 18.08 18.08 17.93 17.93 0.0M
2023-06-17 18.08 18.08 17.88 17.88 0.0M
2023-06-16 18.12 18.12 18.03 18.03 0.0M
2023-06-15 18.08 18.08 18.03 18.03 0.0M
2023-06-14 18.28 18.28 18.28 18.28 0.0M
2023-06-13 18.38 18.38 18.38 18.38 0.0M
2023-06-10 18.46 18.53 18.46 18.53 0.0M
2023-06-09 18.53 18.53 18.38 18.38 0.0M
2023-06-08 18.83 18.93 18.83 18.93 0.0M
2023-06-07 19.18 19.18 18.96 18.96 0.0M
2023-06-06 19.73 19.73 19.63 19.63 0.0M
2023-06-03 19.93 19.93 19.88 19.88 0.0M
2023-06-02 20.63 20.63 20.58 20.58 0.0M
2023-06-01 21.79 21.79 21.68 21.68 0.0M
2023-05-31 21.51 21.58 21.51 21.58 0.0M
2023-05-27 21.83 21.83 21.78 21.78 0.0M
2023-05-26 22.58 22.58 22.48 22.48 0.0M
2023-05-25 22.69 22.78 22.69 22.78 0.0M
2023-05-24 22.18 22.23 22.18 22.23 0.0M
2023-05-23 22.28 22.28 22.23 22.23 0.0M
2023-05-20 21.97 22.23 21.97 22.23 0.0M
2023-05-19 22.18 22.23 22.18 22.23 0.0M
2023-05-18 22.62 22.62 22.53 22.53 0.0M
2023-05-17 21.84 21.88 21.84 21.88 0.0M
2023-05-16 21.87 21.87 21.83 21.83 0.0M
2023-05-13 22.13 22.28 22.13 22.28 0.0M
2023-05-12 22.58 22.58 22.39 22.39 0.0M
2023-05-11 22.33 22.48 22.33 22.48 0.0M
2023-05-10 22.83 22.83 22.80 22.80 0.0M
2023-05-09 22.88 22.88 22.81 22.81 0.0M
2023-05-06 23.03 23.03 22.95 22.95 0.0M
2023-05-05 24.08 24.08 24.03 24.03 0.0M
2023-05-04 23.26 23.26 22.98 22.98 0.0M
2023-05-03 23.75 23.75 23.36 23.36 0.0M
2023-05-02 22.33 22.33 22.17 22.17 0.0M
2023-04-29 23.03 23.03 22.98 22.98 0.0M
2023-04-28 23.08 23.08 22.98 22.98 0.0M
2023-04-27 23.43 23.43 23.36 23.36 0.0M
2023-04-26 23.08 23.38 23.08 23.38 0.0M
2023-04-25 22.98 22.98 22.93 22.93 0.0M
2023-04-22 22.92 22.92 22.85 22.85 0.0M
2023-04-21 22.68 22.68 22.63 22.63 0.0M
2023-04-20 22.52 22.52 22.38 22.38 0.0M
2023-04-19 21.32 21.32 21.28 21.28 0.0M
2023-04-18 21.23 21.23 21.23 21.23 0.0M
2023-04-15 21.88 22.00 21.88 22.00 0.0M
2023-04-14 21.67 21.73 21.67 21.73 0.0M
2023-04-13 22.18 22.18 22.13 22.13 0.0M
2023-04-12 22.09 22.09 22.08 22.08 0.0M
2023-04-11 22.63 22.68 22.63 22.68 0.0M
2023-04-07 22.98 22.98 22.88 22.88 0.0M
2023-04-06 23.28 23.28 23.28 23.28 0.0M
2023-04-05 23.18 23.28 23.18 23.28 0.0M
2023-04-04 22.98 22.98 22.73 22.73 0.0M
2023-04-01 22.98 22.98 22.88 22.88 0.0M
2023-03-31 23.13 23.28 23.13 23.28 0.0M
2023-03-30 23.03 23.03 22.98 22.98 0.0M
2023-03-29 23.49 23.49 23.46 23.46 0.0M
2023-03-28 24.08 24.08 23.97 23.97 0.0M
2023-03-25 25.72 25.72 25.39 25.39 0.0M
2023-03-24 23.32 23.66 23.32 23.66 0.0M
2023-03-23 23.33 23.33 23.33 23.33 0.0M
2023-03-22 23.75 23.75 23.67 23.67 0.0M
2023-03-21 25.18 25.42 25.18 25.42 0.0M
2023-03-18 25.24 25.29 25.24 25.29 0.0M
2023-03-17 24.82 24.82 24.46 24.46 0.0M
2023-03-16 26.14 26.98 26.14 26.98 0.0M
2023-03-15 23.18 23.18 23.18 23.18 0.0M
2023-03-14 24.79 25.19 24.79 25.19 0.0M
2023-03-11 23.39 24.43 23.39 24.43 0.0M
2023-03-10 20.93 21.08 20.93 21.08 0.0M
2023-03-09 21.18 21.18 21.18 21.18 0.0M
2023-03-08 21.12 21.12 20.99 20.99 0.0M
2023-03-07 21.03 21.03 21.03 21.03 0.0M
2023-03-04 21.48 21.48 21.43 21.43 0.0M
2023-03-03 22.23 22.23 22.18 22.18 0.0M
2023-03-02 22.50 22.50 22.24 22.24 0.0M
2023-03-01 22.18 22.18 22.18 22.18 0.0M
2023-02-28 22.68 22.68 22.63 22.63 0.0M
2023-02-25 23.08 23.16 23.08 23.16 0.0M
2023-02-24 22.88 22.88 22.88 22.88 0.0M
2023-02-23 23.18 23.18 23.03 23.03 0.0M
2023-02-22 23.29 23.33 23.29 23.33 0.0M
2023-02-18 22.70 22.70 22.58 22.58 0.0M
2023-02-17 22.01 22.01 21.88 21.88 0.0M
2023-02-16 21.73 21.88 21.73 21.88 0.0M
2023-02-15 21.59 21.59 21.46 21.46 0.0M
2023-02-14 22.08 22.08 22.08 22.08 0.0M
2023-02-11 22.84 23.03 22.84 23.03 0.0M
2023-02-10 21.73 21.75 21.73 21.75 0.0M
2023-02-09 21.66 21.78 21.66 21.78 0.0M
2023-02-08 21.58 21.58 21.48 21.48 0.0M
2023-02-07 21.53 21.63 21.53 21.63 0.0M
2023-02-04 21.23 21.40 21.23 21.40 0.0M
2023-02-03 20.53 20.76 20.53 20.76 0.0M
2023-02-02 21.18 21.28 21.18 21.28 0.0M
2023-02-01 21.13 21.13 21.08 21.08 0.0M
2023-01-31 21.63 21.63 21.58 21.58 0.0M
2023-01-28 21.08 21.08 20.98 20.98 0.0M
2023-01-27 21.77 21.77 21.58 21.58 0.0M
2023-01-26 22.23 22.23 22.13 22.13 0.0M
2023-01-25 22.03 22.03 21.98 21.98 0.0M
2023-01-24 22.61 22.61 22.53 22.53 0.0M
2023-01-21 22.88 22.88 22.78 22.78 0.0M
2023-01-20 23.68 23.68 23.48 23.48 0.0M
2023-01-19 22.96 23.09 22.96 23.09 0.0M
2023-01-18 22.13 22.13 21.93 21.93 0.0M
2023-01-14 21.93 21.93 21.68 21.68 0.0M
2023-01-13 22.43 22.43 22.28 22.28 0.0M
2023-01-12 23.08 23.08 23.08 23.08 0.0M
2023-01-11 23.43 23.43 23.23 23.23 0.0M
2023-01-10 23.48 23.48 23.38 23.38 0.0M
2023-01-07 23.65 23.65 23.58 23.58 0.0M
2023-01-06 24.43 24.48 24.43 24.48 0.0M
2023-01-05 24.43 24.43 24.28 24.28 0.0M
2023-01-04 25.25 25.44 25.25 25.44 0.0M