CBOE S

VIX3M
🏛️ Vereinigte Staaten →
18.41
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 18.96 18.97 18.95 18.95 0.0K
09:35 18.95 18.98 18.95 18.98 0.0K
09:40 18.99 19.05 18.99 19.04 0.0K
09:45 19.04 19.04 19.02 19.04 0.0K
09:50 19.04 19.06 19.03 19.06 0.0K
09:55 19.05 19.08 19.05 19.07 0.0K
10:00 19.07 19.12 19.06 19.11 0.0K
10:05 19.11 19.11 19.07 19.07 0.0K
10:10 19.07 19.08 19.05 19.07 0.0K
10:15 19.07 19.09 19.07 19.08 0.0K
10:20 19.08 19.13 19.08 19.13 0.0K
10:25 19.14 19.15 19.14 19.14 0.0K
10:30 19.14 19.16 19.13 19.16 0.0K
10:35 19.16 19.16 19.13 19.13 0.0K
10:40 19.13 19.13 19.10 19.12 0.0K
10:45 19.12 19.13 19.10 19.10 0.0K
10:50 19.11 19.11 19.09 19.09 0.0K
10:55 19.09 19.10 19.08 19.08 0.0K
11:00 19.08 19.09 19.07 19.08 0.0K
11:05 19.08 19.09 19.07 19.08 0.0K
11:10 19.08 19.08 19.04 19.05 0.0K
11:15 19.05 19.07 19.04 19.05 0.0K
11:20 19.05 19.06 19.05 19.05 0.0K
11:25 19.05 19.07 19.05 19.07 0.0K
11:30 19.07 19.07 19.05 19.07 0.0K
11:35 19.08 19.10 19.08 19.09 0.0K
11:40 19.10 19.15 19.10 19.13 0.0K
11:45 19.13 19.13 19.11 19.13 0.0K
11:50 19.13 19.15 19.12 19.14 0.0K
11:55 19.15 19.17 19.14 19.17 0.0K
12:00 19.17 19.17 19.16 19.17 0.0K
12:05 19.17 19.21 19.16 19.19 0.0K
12:10 19.20 19.22 19.18 19.19 0.0K
12:15 19.18 19.21 19.18 19.18 0.0K
12:20 19.18 19.19 19.16 19.18 0.0K
12:25 19.18 19.21 19.18 19.21 0.0K
12:30 19.21 19.23 19.20 19.20 0.0K
12:35 19.20 19.25 19.18 19.18 0.0K
12:40 19.18 19.20 19.18 19.19 0.0K
12:45 19.18 19.18 19.12 19.13 0.0K
12:50 19.13 19.14 19.12 19.14 0.0K
12:55 19.15 19.20 19.15 19.19 0.0K
13:00 19.19 19.24 19.19 19.24 0.0K
13:05 19.25 19.25 19.21 19.21 0.0K
13:10 19.21 19.24 19.21 19.23 0.0K
13:15 19.23 19.27 19.23 19.26 0.0K
13:20 19.27 19.32 19.27 19.27 0.0K
13:25 19.27 19.36 19.27 19.36 0.0K
13:30 19.37 19.44 19.37 19.44 0.0K
13:35 19.45 19.56 19.45 19.56 0.0K
13:40 19.57 19.67 19.53 19.59 0.0K
13:45 19.58 19.60 19.46 19.46 0.0K
13:50 19.46 19.54 19.46 19.54 0.0K
13:55 19.55 19.56 19.50 19.50 0.0K
14:00 19.50 19.57 19.50 19.55 0.0K
14:05 19.56 19.58 19.53 19.54 0.0K
14:10 19.54 19.57 19.54 19.57 0.0K
14:15 19.57 19.60 19.57 19.60 0.0K
14:20 19.61 19.65 19.59 19.64 0.0K
14:25 19.65 19.65 19.56 19.60 0.0K
14:30 19.60 19.60 19.54 19.54 0.0K
14:35 19.54 19.60 19.52 19.60 0.0K
14:40 19.60 19.61 19.59 19.61 0.0K
14:45 19.61 19.62 19.58 19.61 0.0K
14:50 19.62 19.66 19.61 19.65 0.0K
14:55 19.66 19.69 19.65 19.69 0.0K
15:00 19.69 19.69 19.62 19.66 0.0K
15:05 19.66 19.69 19.66 19.68 0.0K
15:10 19.68 19.68 19.66 19.67 0.0K
15:15 19.67 19.67 19.61 19.61 0.0K
15:20 19.61 19.66 19.61 19.64 0.0K
15:25 19.64 19.67 19.64 19.66 0.0K
15:30 19.65 19.66 19.65 19.66 0.0K
15:35 19.65 19.68 19.65 19.66 0.0K
15:40 19.66 19.66 19.63 19.63 0.0K
15:45 19.62 19.62 19.58 19.60 0.0K
15:50 19.60 19.60 19.50 19.50 0.0K
15:55 19.50 19.50 19.48 19.48 0.0K
16:00 19.47 19.50 19.44 19.45 0.0K
16:05 19.45 19.46 19.44 19.44 0.0K
16:10 19.44 19.45 19.43 19.45 0.0K
16:15 19.44 19.44 19.44 19.44 0.0K
16:55 19.44 19.44 19.44 19.44 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 19.30 19.49 18.41 18.41 0.0M
2025-09-25 19.75 20.06 19.11 19.56 0.0M
2025-09-24 19.25 19.80 19.23 19.36 0.0M
2025-09-23 18.96 19.69 18.95 19.45 0.0M
2025-09-22 18.84 18.88 18.66 18.82 0.0M
2025-09-19 18.34 18.85 18.32 18.48 0.0M
2025-09-18 18.80 19.21 18.20 18.44 0.0M
2025-09-17 18.61 18.98 18.61 18.91 0.0M
2025-09-16 18.09 18.58 18.09 18.53 0.0M
2025-09-13 18.14 18.19 17.84 18.06 0.0M
2025-09-12 18.17 18.26 17.97 18.03 0.0M
2025-09-11 18.26 18.61 18.09 18.44 0.0M
2025-09-10 18.51 18.74 18.24 18.27 0.0M
2025-09-09 18.60 18.60 18.21 18.29 0.0M
2025-09-07 18.05 18.42 18.42 18.42 0.0M
2025-09-06 18.05 19.32 17.99 18.42 0.0M
2025-09-05 18.94 19.11 18.30 18.39 0.0M
2025-09-04 19.48 19.53 18.93 18.93 0.0M
2025-09-03 20.51 20.62 19.32 19.38 0.0M
2025-08-30 17.86 18.55 17.78 18.35 0.0M
2025-08-29 17.67 17.98 17.61 17.72 0.0M
2025-08-28 18.09 18.15 17.87 17.94 0.0M
2025-08-27 18.28 18.28 17.90 17.90 0.0M
2025-08-26 18.05 18.11 17.64 18.02 0.0M
2025-08-23 19.33 19.33 17.75 17.76 0.0M
2025-08-22 19.64 19.84 19.18 19.41 0.0M
2025-08-21 19.10 19.98 19.02 19.10 0.0M
2025-08-20 18.48 19.09 18.30 18.90 0.0M
2025-08-19 18.88 18.90 18.40 18.45 0.0M
2025-08-16 18.36 18.69 18.32 18.64 0.0M
2025-08-15 18.74 18.75 18.22 18.49 0.0M
2025-08-14 18.19 18.48 18.12 18.33 0.0M
2025-08-13 18.80 18.98 18.33 18.34 0.0M
2025-08-12 19.12 19.36 18.87 19.25 0.0M
2025-08-09 19.16 19.22 18.70 18.70 0.0M
2025-08-08 19.11 19.94 19.00 19.35 0.0M
2025-08-07 20.08 20.09 19.30 19.47 0.0M
2025-08-06 19.72 20.57 19.58 20.03 0.0M
2025-08-05 20.41 20.41 19.59 19.61 0.0M
2025-08-02 20.58 21.96 20.53 21.24 0.0M
2025-08-01 18.35 19.31 18.18 19.14 0.0M
2025-07-31 18.71 19.33 18.32 18.35 0.0M
2025-07-30 17.97 18.82 17.94 18.77 0.0M
2025-07-29 18.26 18.44 18.11 18.16 0.0M
2025-07-26 18.54 18.56 18.26 18.32 0.0M
2025-07-25 18.42 18.89 18.32 18.56 0.0M
2025-07-24 19.27 19.30 18.55 18.56 0.0M
2025-07-23 19.64 20.08 19.43 19.53 0.0M
2025-07-22 19.62 19.63 19.20 19.51 0.0M
2025-07-19 19.59 19.84 19.48 19.58 0.0M
2025-07-18 20.08 20.08 19.67 19.69 0.0M
2025-07-17 19.74 21.57 19.74 20.09 0.0M
2025-07-16 19.48 20.07 19.48 20.06 0.0M
2025-07-15 19.89 20.02 19.69 19.84 0.0M
2025-07-12 19.49 19.60 19.09 19.37 0.0M
2025-07-11 19.00 19.10 18.62 18.92 0.0M
2025-07-10 19.06 19.39 18.96 19.02 0.0M
2025-07-09 19.77 19.80 19.36 19.58 0.0M
2025-07-08 19.97 20.62 19.92 20.21 0.0M
2025-07-04 19.02 19.27 18.98 19.21 0.0M
2025-07-03 19.58 19.65 19.23 19.35 0.0M
2025-07-02 19.62 19.64 19.23 19.51 0.0M
2025-07-01 19.51 19.74 19.25 19.44 0.0M
2025-06-28 19.28 19.92 19.22 19.45 0.0M
2025-06-27 19.47 19.51 19.15 19.45 0.0M
2025-06-26 19.82 20.04 19.62 19.67 0.0M
2025-06-25 20.66 20.85 20.02 20.05 0.0M
2025-06-24 22.65 23.41 21.75 21.82 0.0M
2025-06-21 21.59 22.77 21.42 22.48 0.0M
2025-06-19 22.70 22.85 21.72 21.97 0.0M
2025-06-18 21.95 23.03 21.61 22.91 0.0M
2025-06-17 21.68 22.33 20.93 21.23 0.0M
2025-06-14 21.98 23.05 21.24 22.62 0.0M
2025-06-13 20.72 20.83 20.27 20.65 0.0M
2025-06-12 19.68 20.65 19.46 20.30 0.0M
2025-06-11 20.04 20.31 19.75 19.94 0.0M
2025-06-10 20.25 20.35 19.82 20.09 0.0M
2025-06-07 20.27 20.40 19.85 20.02 0.0M
2025-06-06 20.44 21.26 20.06 21.11 0.0M
2025-06-05 20.58 20.89 20.45 20.66 0.0M
2025-06-04 21.08 21.27 20.64 20.72 0.0M
2025-06-03 21.81 22.27 21.08 21.09 0.0M
2025-05-31 21.95 22.50 21.34 21.38 0.0M
2025-05-30 21.29 22.13 21.19 21.62 0.0M
2025-05-29 21.39 21.74 21.24 21.67 0.0M
2025-05-28 22.43 22.67 21.28 21.29 0.0M
2025-05-24 24.68 24.68 23.06 23.80 0.0M
2025-05-23 22.89 23.12 21.79 22.32 0.0M
2025-05-22 21.36 22.74 20.67 22.66 0.0M
2025-05-21 20.70 21.13 20.47 20.72 0.0M
2025-05-20 21.52 21.53 20.50 20.69 0.0M
2025-05-17 20.24 20.35 19.89 20.08 0.0M
2025-05-16 20.91 21.03 20.19 20.25 0.0M
2025-05-15 20.12 20.69 20.07 20.58 0.0M
2025-05-14 19.96 20.11 19.50 20.09 0.0M
2025-05-13 21.63 21.65 20.04 20.22 0.0M
2025-05-10 23.53 23.80 23.23 23.38 0.0M
2025-05-09 24.23 24.56 23.30 23.76 0.0M
2025-05-08 25.45 25.78 24.48 24.70 0.0M
2025-05-07 25.34 25.57 24.77 25.41 0.0M
2025-05-06 24.77 24.94 23.99 24.55 0.0M
2025-05-03 24.40 24.66 23.89 24.00 0.0M
2025-05-02 25.12 25.87 24.68 25.49 0.0M
2025-05-01 26.72 27.82 25.30 25.54 0.0M
2025-04-30 26.08 26.08 24.95 25.22 0.0M
2025-04-29 25.37 26.87 25.21 25.73 0.0M
2025-04-26 26.66 27.09 25.37 25.37 0.0M
2025-04-25 27.67 27.67 26.34 26.44 0.0M
2025-04-24 27.64 28.98 27.09 28.02 0.0M
2025-04-23 30.37 30.44 29.19 29.45 0.0M
2025-04-22 30.49 32.82 30.49 31.83 0.0M
2025-04-18 30.11 30.89 29.33 29.35 0.0M
2025-04-17 30.15 32.20 28.84 30.94 0.0M
2025-04-16 29.25 29.29 27.96 29.00 0.0M
2025-04-15 30.33 32.57 29.08 29.63 0.0M
2025-04-12 37.36 39.40 33.84 33.91 0.0M
2025-04-11 32.23 43.03 31.69 35.71 0.0M
2025-04-10 41.63 42.94 24.96 29.92 0.0M
2025-04-09 31.91 45.03 31.30 41.50 0.0M
2025-04-08 39.98 42.11 26.50 36.88 0.0M
2025-04-05 31.67 36.86 30.90 36.71 0.0M
2025-04-04 25.08 27.39 24.72 27.38 0.0M
2025-04-03 22.99 22.99 20.92 21.45 0.0M
2025-04-02 22.36 22.98 21.49 21.82 0.0M
2025-04-01 23.31 23.89 21.57 21.97 0.0M
2025-03-29 20.26 22.10 20.09 22.01 0.0M
2025-03-28 20.12 20.49 19.47 19.89 0.0M
2025-03-27 19.07 20.29 18.93 19.84 0.0M
2025-03-26 18.89 19.16 18.72 19.05 0.0M
2025-03-25 19.91 19.91 18.98 19.04 0.0M
2025-03-22 21.32 21.44 20.29 20.35 0.0M
2025-03-21 21.54 21.57 20.31 20.71 0.0M
2025-03-20 21.81 22.45 20.35 20.83 0.0M
2025-03-19 21.71 22.45 21.63 21.97 0.0M
2025-03-18 22.18 22.18 21.03 21.30 0.0M
2025-03-15 23.51 23.86 21.93 22.17 0.0M
2025-03-14 23.81 24.86 23.11 24.06 0.0M
2025-03-13 24.37 25.29 23.38 23.67 0.0M
2025-03-12 25.80 27.01 24.74 25.34 0.0M
2025-03-11 24.47 26.61 24.18 25.72 0.0M
2025-03-08 23.78 24.66 22.39 22.59 0.0M
2025-03-07 23.10 24.38 22.48 23.70 0.0M
2025-03-06 22.99 23.59 21.35 21.72 0.0M
2025-03-05 23.25 24.83 21.50 22.78 0.0M
2025-03-04 20.10 23.17 19.89 22.18 0.0M
2025-03-01 21.36 21.87 19.95 20.18 0.0M
2025-02-28 19.30 21.29 19.21 21.22 0.0M
2025-02-27 20.03 20.39 19.07 19.75 0.0M
2025-02-26 20.04 21.26 19.70 20.03 0.0M
2025-02-25 19.11 20.43 18.83 19.86 0.0M
2025-02-22 18.03 19.83 17.99 19.48 0.0M
2025-02-21 18.01 18.61 17.85 18.01 0.0M
2025-02-20 18.16 18.77 17.76 17.93 0.0M
2025-02-19 18.10 18.27 17.82 17.82 0.0M
2025-02-15 17.86 18.01 17.72 17.81 0.0M
2025-02-14 18.25 18.69 17.78 17.84 0.0M
2025-02-13 18.97 19.00 18.11 18.31 0.0M
2025-02-12 18.52 18.54 18.08 18.28 0.0M
2025-02-11 18.37 18.54 18.15 18.23 0.0M
2025-02-08 17.71 21.28 17.61 18.63 0.0M
2025-02-07 17.92 18.99 17.74 17.94 0.0M
2025-02-06 18.67 19.89 17.95 17.96 0.0M
2025-02-05 19.29 19.71 18.42 18.64 0.0M
2025-02-04 20.33 21.23 18.84 19.55 0.0M
2025-02-01 17.58 18.79 17.39 18.43 0.0M
2025-01-31 17.74 18.20 17.48 17.91 0.0M
2025-01-30 18.28 19.05 17.86 18.15 0.0M
2025-01-29 18.76 19.38 17.98 18.13 0.0M
2025-01-28 20.31 20.31 18.85 18.97 0.0M
2025-01-25 17.47 17.75 17.35 17.55 0.0M
2025-01-24 17.76 17.78 17.41 17.52 0.0M
2025-01-23 17.82 17.83 17.49 17.81 0.0M
2025-01-22 17.98 18.14 17.43 17.50 0.0M
2025-01-18 17.81 18.19 17.76 18.19 0.0M
2025-01-17 18.21 18.35 17.83 18.35 0.0M
2025-01-16 18.70 18.74 18.07 18.23 0.0M
2025-01-15 20.11 20.80 19.66 19.99 0.0M
2025-01-14 22.14 22.19 20.35 20.43 0.0M
2025-01-11 20.39 21.53 19.95 20.97 0.0M
2025-01-09 19.74 20.67 19.10 19.34 0.0M
2025-01-08 17.82 19.85 17.81 19.19 0.0M
2025-01-07 17.99 18.72 17.70 18.03 0.0M
2025-01-04 18.94 19.13 18.10 18.14 0.0M
2025-01-03 18.71 20.51 18.54 19.33 0.0M
2025-01-01 18.55 19.25 18.27 18.98 0.0M