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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-31 24.34 24.77 24.06 24.29 0.0M
2022-12-30 24.34 24.39 23.81 23.95 0.0M
2022-12-29 24.43 24.67 23.97 24.58 0.0M
2022-12-28 24.65 24.98 24.33 24.43 0.0M
2022-12-24 24.64 25.12 24.02 24.13 0.0M
2022-12-23 23.66 26.10 23.66 24.78 0.0M
2022-12-22 23.74 23.83 23.34 23.35 0.0M
2022-12-21 25.03 25.25 24.33 24.40 0.0M
2022-12-20 25.40 25.43 24.55 25.08 0.0M
2022-12-17 25.44 25.85 24.77 25.15 0.0M
2022-12-16 24.05 25.53 23.96 25.08 0.0M
2022-12-15 24.31 24.69 23.11 23.46 0.0M
2022-12-14 23.60 25.30 23.59 24.29 0.0M
2022-12-13 25.58 25.76 25.37 25.67 0.0M
2022-12-10 24.83 25.27 24.60 25.21 0.0M
2022-12-09 25.09 25.40 24.60 24.73 0.0M
2022-12-08 25.09 25.33 24.81 25.18 0.0M
2022-12-07 23.80 24.97 23.73 24.72 0.0M
2022-12-06 23.62 24.29 23.25 23.89 0.0M
2022-12-03 23.87 23.87 22.89 22.96 0.0M
2022-12-02 23.59 23.99 23.15 23.31 0.0M
2022-12-01 24.75 25.10 23.45 23.53 0.0M
2022-11-30 24.94 25.03 24.54 24.65 0.0M
2022-11-29 24.45 24.98 24.28 24.90 0.0M
2022-11-26 23.62 23.82 23.54 23.59 0.0M
2022-11-24 23.98 24.06 23.22 23.38 0.0M
2022-11-23 24.48 24.53 23.82 23.83 0.0M
2022-11-22 25.53 25.55 24.69 24.72 0.0M
2022-11-19 25.35 25.78 25.21 25.33 0.0M
2022-11-18 26.73 26.73 25.74 25.83 0.0M
2022-11-17 26.56 26.64 25.99 26.03 0.0M
2022-11-16 25.68 27.43 25.64 26.59 0.0M
2022-11-15 26.24 26.29 25.47 26.13 0.0M
2022-11-12 26.23 26.44 25.60 25.74 0.0M
2022-11-11 26.10 26.39 25.56 26.18 0.0M
2022-11-10 27.17 28.07 26.96 27.91 0.0M
2022-11-09 26.33 27.39 26.19 27.10 0.0M
2022-11-08 26.50 26.77 26.13 26.26 0.0M
2022-11-05 26.15 26.88 25.67 26.39 0.0M
2022-11-04 27.71 27.96 26.51 26.70 0.0M
2022-11-03 27.01 27.29 26.40 27.22 0.0M
2022-11-02 26.70 27.02 26.60 26.69 0.0M
2022-11-01 27.49 27.49 26.84 26.92 0.0M
2022-10-29 27.86 27.86 26.87 26.90 0.0M
2022-10-28 28.32 28.48 27.83 28.28 0.0M
2022-10-27 29.33 29.36 28.35 28.46 0.0M
2022-10-26 30.28 30.36 29.10 29.29 0.0M
2022-10-25 30.68 31.15 30.33 30.33 0.0M
2022-10-22 30.78 30.84 29.96 30.47 0.0M
2022-10-21 31.31 31.43 30.37 30.81 0.0M
2022-10-20 31.57 32.03 31.17 31.35 0.0M
2022-10-19 30.93 32.02 30.85 30.98 0.0M
2022-10-18 31.61 31.76 31.12 31.74 0.0M
2022-10-15 31.37 34.05 31.02 32.45 0.0M
2022-10-14 33.44 33.63 31.53 31.80 0.0M
2022-10-13 33.50 33.70 32.90 33.13 0.0M
2022-10-12 33.29 33.94 32.40 33.36 0.0M
2022-10-11 32.38 33.78 32.36 32.73 0.0M
2022-10-08 30.98 32.42 30.98 32.10 0.0M
2022-10-07 29.69 30.81 29.45 30.79 0.0M
2022-10-06 30.10 30.57 29.41 29.43 0.0M
2022-10-05 29.53 29.98 29.35 29.67 0.0M
2022-10-04 31.28 31.83 30.23 30.69 0.0M
2022-10-01 31.73 32.49 30.47 31.86 0.0M
2022-09-30 31.58 33.03 31.57 31.74 0.0M
2022-09-29 32.31 32.69 30.41 30.58 0.0M
2022-09-28 30.85 33.10 30.42 32.12 0.0M
2022-09-27 31.09 31.90 29.94 31.77 0.0M
2022-09-24 29.03 31.83 28.92 30.32 0.0M
2022-09-23 28.37 29.00 27.85 28.22 0.0M
2022-09-22 27.59 28.78 26.84 28.76 0.0M
2022-09-21 27.68 28.26 27.32 27.88 0.0M
2022-09-20 28.44 28.44 26.90 27.01 0.0M
2022-09-17 28.60 29.11 27.54 27.63 0.0M
2022-09-16 27.66 28.02 26.96 27.60 0.0M
2022-09-15 27.82 28.27 27.37 27.46 0.0M
2022-09-14 26.32 28.93 26.08 27.95 0.0M
2022-09-13 25.14 25.68 24.93 25.37 0.0M
2022-09-10 25.16 25.30 24.94 25.14 0.0M
2022-09-09 26.81 28.43 25.49 25.52 0.0M
2022-09-08 27.59 27.59 26.01 26.10 0.0M
2022-09-07 26.41 27.77 26.39 27.59 0.0M
2022-09-03 25.45 27.11 25.02 26.48 0.0M
2022-09-02 27.10 27.78 26.28 26.43 0.0M
2022-09-01 26.74 27.01 26.23 26.65 0.0M
2022-08-31 26.45 27.70 26.38 26.91 0.0M
2022-08-30 27.36 27.36 26.28 26.82 0.0M
2022-08-27 24.20 26.83 23.96 26.56 0.0M
2022-08-26 24.86 24.99 24.04 24.13 0.0M
2022-08-25 25.74 25.82 24.85 24.89 0.0M
2022-08-24 26.01 26.12 25.37 25.92 0.0M
2022-08-23 25.66 26.36 25.47 26.00 0.0M
2022-08-20 23.77 24.82 23.75 24.32 0.0M
2022-08-19 23.67 23.86 23.23 23.39 0.0M
2022-08-18 23.62 24.12 23.17 23.60 0.0M
2022-08-17 23.37 23.62 23.12 23.32 0.0M
2022-08-16 23.91 23.91 23.13 23.32 0.0M
2022-08-13 23.52 23.63 22.95 23.31 0.0M
2022-08-12 23.38 24.14 23.31 23.71 0.0M
2022-08-11 23.89 24.01 23.31 23.46 0.0M
2022-08-10 24.83 25.07 24.58 24.69 0.0M
2022-08-09 24.40 24.82 23.85 24.48 0.0M
2022-08-06 25.01 25.01 24.03 24.18 0.0M
2022-08-05 24.62 24.92 24.32 24.32 0.0M
2022-08-04 25.02 25.11 24.15 24.37 0.0M
2022-08-03 25.56 26.05 24.68 25.66 0.0M
2022-08-02 24.56 25.00 24.26 24.86 0.0M
2022-07-30 24.10 24.11 23.72 23.79 0.0M
2022-07-29 24.95 25.48 24.23 24.33 0.0M
2022-07-28 25.94 26.00 24.96 25.31 0.0M
2022-07-27 26.15 26.92 26.10 26.42 0.0M
2022-07-26 26.10 26.30 25.73 25.80 0.0M
2022-07-23 25.88 26.66 25.72 25.97 0.0M
2022-07-22 26.79 27.16 26.06 26.22 0.0M
2022-07-21 27.24 27.37 26.60 26.70 0.0M
2022-07-20 27.31 27.34 26.91 27.31 0.0M
2022-07-19 27.13 28.25 26.93 27.82 0.0M
2022-07-16 27.80 28.10 26.92 27.08 0.0M
2022-07-15 29.29 29.91 28.44 28.61 0.0M
2022-07-14 29.66 29.86 28.02 28.56 0.0M
2022-07-13 28.51 29.16 27.83 28.82 0.0M
2022-07-12 28.21 28.54 27.91 28.25 0.0M
2022-07-09 28.06 28.12 27.07 27.30 0.0M
2022-07-08 28.17 28.20 27.33 28.03 0.0M
2022-07-07 29.05 29.37 27.91 28.39 0.0M
2022-07-06 30.18 30.58 28.79 28.90 0.0M
2022-07-02 29.66 30.18 28.49 28.52 0.0M
2022-07-01 29.81 30.67 29.35 29.71 0.0M
2022-06-30 29.24 29.75 28.81 29.00 0.0M
2022-06-29 27.93 29.31 27.72 29.15 0.0M
2022-06-28 28.99 29.42 28.16 28.18 0.0M
2022-06-25 29.65 29.70 28.61 28.95 0.0M
2022-06-24 30.13 30.84 29.94 30.19 0.0M
2022-06-23 31.84 31.84 30.23 30.24 0.0M
2022-06-22 31.16 31.35 30.50 31.25 0.0M
2022-06-18 33.16 33.65 31.80 32.36 0.0M
2022-06-17 32.81 34.65 32.46 33.49 0.0M
2022-06-16 32.49 32.49 29.83 30.78 0.0M
2022-06-15 33.91 34.19 32.91 33.28 0.0M
2022-06-14 32.95 34.80 32.66 34.24 0.0M
2022-06-11 29.18 30.65 29.03 29.72 0.0M
2022-06-10 27.10 28.10 26.67 28.01 0.0M
2022-06-09 26.99 27.12 26.28 26.54 0.0M
2022-06-08 27.98 28.04 26.45 26.52 0.0M
2022-06-07 27.11 27.71 26.93 27.22 0.0M
2022-06-04 27.72 28.07 27.24 27.33 0.0M
2022-06-03 27.94 28.16 26.57 27.06 0.0M
2022-06-02 27.52 29.10 27.17 27.72 0.0M
2022-06-01 29.01 29.61 27.81 27.99 0.0M
2022-05-28 28.65 28.65 28.02 28.02 0.0M
2022-05-27 29.56 29.56 28.88 29.28 0.0M
2022-05-26 31.13 31.16 29.56 29.73 0.0M
2022-05-25 30.88 32.16 30.49 30.74 0.0M
2022-05-24 30.68 31.38 29.96 30.29 0.0M
2022-05-21 30.27 33.63 29.79 31.14 0.0M
2022-05-20 33.25 33.76 30.77 30.79 0.0M
2022-05-19 29.34 32.89 29.34 32.80 0.0M
2022-05-18 28.68 29.23 28.04 28.37 0.0M
2022-05-17 30.71 30.90 29.51 29.51 0.0M
2022-05-14 31.94 32.07 30.61 30.70 0.0M
2022-05-13 34.54 35.25 32.93 33.08 0.0M
2022-05-12 34.10 34.82 32.25 33.63 0.0M
2022-05-11 33.35 35.39 33.34 33.97 0.0M
2022-05-10 33.97 35.65 33.74 35.05 0.0M
2022-05-07 33.74 35.51 31.97 32.31 0.0M
2022-05-06 28.76 33.87 28.54 32.68 0.0M
2022-05-05 30.69 30.97 27.66 28.09 0.0M
2022-05-04 32.65 32.82 30.69 30.81 0.0M
2022-05-03 33.76 35.71 32.68 33.01 0.0M
2022-04-30 31.15 33.90 30.48 33.18 0.0M
2022-04-29 30.87 32.10 29.56 31.15 0.0M
2022-04-28 32.03 33.01 30.81 32.20 0.0M
2022-04-27 29.76 33.32 29.76 33.14 0.0M
2022-04-26 30.57 31.92 28.93 29.07 0.0M
2022-04-23 26.60 29.94 26.34 29.87 0.0M
2022-04-22 23.77 26.51 23.62 26.11 0.0M
2022-04-21 24.12 24.79 23.89 24.15 0.0M
2022-04-20 25.94 26.29 24.35 25.06 0.0M
2022-04-19 26.56 26.73 25.60 25.75 0.0M
2022-04-15 25.03 26.11 24.68 26.03 0.0M
2022-04-14 27.24 27.30 25.12 25.54 0.0M
2022-04-13 26.46 27.54 25.73 27.17 0.0M
2022-04-12 25.98 27.10 25.91 27.00 0.0M
2022-04-09 25.42 25.83 24.48 25.17 0.0M
2022-04-08 25.90 26.80 24.94 25.23 0.0M
2022-04-07 26.16 27.44 25.53 25.80 0.0M
2022-04-06 23.43 25.22 23.24 24.90 0.0M
2022-04-05 24.29 24.43 22.92 23.03 0.0M
2022-04-02 24.41 25.04 24.04 24.21 0.0M
2022-04-01 24.02 25.14 23.83 24.46 0.0M
2022-03-31 23.51 24.39 23.14 23.57 0.0M
2022-03-30 23.40 23.90 23.06 23.19 0.0M
2022-03-29 25.29 25.95 24.13 24.18 0.0M
2022-03-26 25.25 25.93 24.56 24.72 0.0M
2022-03-25 26.16 26.49 25.00 25.30 0.0M
2022-03-24 26.54 26.75 25.75 26.41 0.0M
2022-03-23 25.89 26.20 25.59 25.85 0.0M
2022-03-22 26.90 27.39 25.70 26.38 0.0M
2022-03-19 28.65 28.72 26.54 26.55 0.0M
2022-03-18 29.44 29.47 27.78 28.22 0.0M
2022-03-17 31.06 31.74 28.83 28.96 0.0M
2022-03-16 33.35 33.71 31.64 31.96 0.0M
2022-03-15 32.47 34.33 31.36 33.32 0.0M
2022-03-12 30.84 32.57 30.74 32.34 0.0M
2022-03-11 33.85 33.88 31.52 31.52 0.0M
2022-03-10 32.82 33.53 32.25 33.06 0.0M
2022-03-09 35.22 36.71 32.84 35.00 0.0M
2022-03-08 32.93 35.88 32.89 35.74 0.0M
2022-03-05 32.59 33.75 31.94 32.34 0.0M
2022-03-04 30.20 31.89 29.95 30.80 0.0M
2022-03-03 32.39 32.66 30.37 30.97 0.0M
2022-03-02 30.20 33.67 30.11 32.59 0.0M
2022-03-01 30.42 31.27 28.78 29.65 0.0M
2022-02-26 29.42 29.84 27.74 28.04 0.0M
2022-02-25 34.83 34.84 29.29 30.05 0.0M
2022-02-24 28.61 30.94 28.58 30.88 0.0M
2022-02-23 29.99 31.04 28.87 29.11 0.0M
2022-02-19 28.99 30.50 28.76 29.22 0.0M
2022-02-18 27.44 29.47 27.44 29.32 0.0M
2022-02-17 27.62 28.17 25.96 26.26 0.0M
2022-02-16 27.86 28.15 27.03 27.28 0.0M
2022-02-15 29.51 31.54 29.36 29.44 0.0M
2022-02-12 25.86 30.65 25.65 28.83 0.0M
2022-02-11 24.68 26.67 23.60 26.07 0.0M
2022-02-10 23.77 24.02 23.47 23.49 0.0M
2022-02-09 25.44 26.16 24.37 24.54 0.0M
2022-02-08 26.18 26.35 25.15 25.69 0.0M
2022-02-05 27.07 27.90 25.45 26.25 0.0M
2022-02-04 26.24 27.60 25.33 26.67 0.0M
2022-02-03 24.65 25.32 24.10 25.14 0.0M
2022-02-02 26.38 27.15 24.75 24.76 0.0M
2022-02-01 29.31 29.56 26.76 26.85 0.0M
2022-01-29 30.69 32.00 28.59 28.82 0.0M
2022-01-28 29.91 32.35 29.13 30.87 0.0M
2022-01-27 29.73 32.57 28.33 31.95 0.0M
2022-01-26 33.00 35.07 30.22 31.76 0.0M
2022-01-25 33.23 36.94 30.53 30.82 0.0M
2022-01-22 27.92 30.19 27.38 29.95 0.0M
2022-01-21 25.22 27.28 24.35 27.25 0.0M
2022-01-20 24.77 25.95 24.57 25.81 0.0M
2022-01-19 24.48 25.34 24.39 25.12 0.0M
2022-01-15 24.25 24.40 22.65 22.82 0.0M
2022-01-14 21.63 23.60 21.45 23.41 0.0M
2022-01-13 21.64 22.16 21.25 21.58 0.0M
2022-01-12 23.10 23.80 21.85 21.98 0.0M
2022-01-11 24.13 25.57 22.64 22.68 0.0M
2022-01-08 23.56 24.15 22.68 22.87 0.0M
2022-01-07 23.73 24.28 22.97 23.50 0.0M
2022-01-06 21.74 23.71 21.33 23.47 0.0M
2022-01-05 21.51 22.28 21.35 21.62 0.0M
2022-01-04 21.99 22.59 21.46 21.53 0.0M
2022-01-01 22.06 22.27 21.71 21.88 0.0M