CBOE 1st VIX Futures Mid-Morning 3 Hour Indicative TWAP Value (TWBV1)

TWBV1
🏛️ Vereinigte Staaten →
1,768.50
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
2023-12-30 1,421.25 1,421.25 1,421.25 1,421.25 0.0M
2023-12-29 1,403.92 1,403.92 1,403.92 1,403.92 0.0M
2023-12-28 1,415.64 1,415.64 1,415.64 1,415.64 0.0M
2023-12-27 1,478.26 1,478.26 1,478.26 1,478.26 0.0M
2023-12-23 1,536.98 1,536.98 1,536.98 1,536.98 0.0M
2023-12-22 1,567.19 1,567.19 1,567.19 1,567.19 0.0M
2023-12-21 1,498.62 1,498.62 1,498.62 1,498.62 0.0M
2023-12-20 1,233.21 1,233.21 1,233.21 1,233.21 0.0M
2023-12-19 1,242.26 1,242.26 1,242.26 1,242.26 0.0M
2023-12-16 1,244.30 1,244.30 1,244.30 1,244.30 0.0M
2023-12-15 1,222.82 1,222.82 1,222.82 1,222.82 0.0M
2023-12-14 1,245.67 1,245.67 1,245.67 1,245.67 0.0M
2023-12-13 1,247.91 1,247.91 1,247.91 1,247.91 0.0M
2023-12-12 1,303.11 1,303.11 1,303.11 1,303.11 0.0M
2023-12-09 1,344.71 1,344.71 1,344.71 1,344.71 0.0M
2023-12-08 1,363.46 1,363.46 1,363.46 1,363.46 0.0M
2023-12-07 1,359.64 1,359.64 1,359.64 1,359.64 0.0M
2023-12-06 1,377.59 1,377.59 1,377.59 1,377.59 0.0M
2023-12-05 1,399.05 1,399.05 1,399.05 1,399.05 0.0M
2023-12-02 1,363.48 1,363.48 1,363.48 1,363.48 0.0M
2023-12-01 1,399.46 1,399.46 1,399.46 1,399.46 0.0M
2023-11-30 1,391.68 1,391.68 1,391.68 1,391.68 0.0M
2023-11-29 1,378.68 1,378.68 1,378.68 1,378.68 0.0M
2023-11-28 1,396.25 1,396.25 1,396.25 1,396.25 0.0M
2023-11-25 1,412.39 1,412.39 1,412.39 1,412.39 0.0M
2023-11-23 1,445.89 1,445.89 1,445.89 1,445.89 0.0M
2023-11-22 1,460.26 1,460.26 1,460.26 1,460.26 0.0M
2023-11-21 1,467.01 1,467.01 1,467.01 1,467.01 0.0M
2023-11-18 1,495.88 1,495.88 1,495.88 1,495.88 0.0M
2023-11-17 1,530.82 1,530.82 1,530.82 1,530.82 0.0M
2023-11-16 1,546.18 1,546.18 1,546.18 1,546.18 0.0M
2023-11-15 1,418.57 1,418.57 1,418.57 1,418.57 0.0M
2023-11-14 1,476.40 1,476.40 1,476.40 1,476.40 0.0M
2023-11-11 1,513.01 1,513.01 1,513.01 1,513.01 0.0M
2023-11-10 1,523.64 1,523.64 1,523.64 1,523.64 0.0M
2023-11-09 1,535.22 1,535.22 1,535.22 1,535.22 0.0M
2023-11-08 1,554.57 1,554.57 1,554.57 1,554.57 0.0M
2023-11-07 1,577.00 1,577.00 1,577.00 1,577.00 0.0M
2023-11-04 1,617.97 1,617.97 1,617.97 1,617.97 0.0M
2023-11-03 1,687.40 1,687.40 1,687.40 1,687.40 0.0M
2023-11-02 1,769.10 1,769.10 1,769.10 1,769.10 0.0M
2023-11-01 1,900.96 1,900.96 1,900.96 1,900.96 0.0M
2023-10-31 2,006.34 2,006.34 2,006.34 2,006.34 0.0M
2023-10-28 2,012.15 2,012.15 2,012.15 2,012.15 0.0M
2023-10-27 2,068.02 2,068.02 2,068.02 2,068.02 0.0M
2023-10-26 1,981.71 1,981.71 1,981.71 1,981.71 0.0M
2023-10-25 1,961.17 1,961.17 1,961.17 1,961.17 0.0M
2023-10-24 1,983.44 1,983.44 1,983.44 1,983.44 0.0M
2023-10-21 2,070.18 2,070.18 2,070.18 2,070.18 0.0M
2023-10-20 1,949.78 1,949.78 1,949.78 1,949.78 0.0M
2023-10-19 1,919.57 1,919.57 1,919.57 1,919.57 0.0M
2023-10-18 1,725.86 1,725.86 1,725.86 1,725.86 0.0M
2023-10-17 1,746.83 1,746.83 1,746.83 1,746.83 0.0M
2023-10-14 1,866.05 1,866.05 1,866.05 1,866.05 0.0M
2023-10-13 1,609.99 1,609.99 1,609.99 1,609.99 0.0M
2023-10-12 1,694.26 1,694.26 1,694.26 1,694.26 0.0M
2023-10-11 1,683.76 1,683.76 1,683.76 1,683.76 0.0M
2023-10-10 1,857.26 1,857.26 1,857.26 1,857.26 0.0M
2023-10-07 1,809.67 1,809.67 1,809.67 1,809.67 0.0M
2023-10-06 1,919.66 1,919.66 1,919.66 1,919.66 0.0M
2023-10-05 1,907.46 1,907.46 1,907.46 1,907.46 0.0M
2023-10-04 1,929.67 1,929.67 1,929.67 1,929.67 0.0M
2023-10-03 1,780.78 1,780.78 1,780.78 1,780.78 0.0M
2023-09-30 1,699.37 1,699.37 1,699.37 1,699.37 0.0M
2023-09-29 1,760.50 1,760.50 1,760.50 1,760.50 0.0M
2023-09-28 1,904.13 1,904.13 1,904.13 1,904.13 0.0M
2023-09-27 1,835.04 1,835.04 1,835.04 1,835.04 0.0M
2023-09-26 1,768.34 1,768.34 1,768.34 1,768.34 0.0M
2023-09-23 1,703.32 1,703.32 1,703.32 1,703.32 0.0M
2023-09-22 1,701.58 1,701.58 1,701.58 1,701.58 0.0M
2023-09-21 1,543.27 1,543.27 1,543.27 1,543.27 0.0M
2023-09-20 1,454.87 1,454.87 1,454.87 1,454.87 0.0M
2023-09-19 1,409.40 1,409.40 1,409.40 1,409.40 0.0M
2023-09-16 1,382.85 1,382.85 1,382.85 1,382.85 0.0M
2023-09-15 1,354.32 1,354.32 1,354.32 1,354.32 0.0M
2023-09-14 1,403.64 1,403.64 1,403.64 1,403.64 0.0M
2023-09-13 1,454.62 1,454.62 1,454.62 1,454.62 0.0M
2023-09-12 1,463.51 1,463.51 1,463.51 1,463.51 0.0M
2023-09-09 1,478.51 1,478.51 1,478.51 1,478.51 0.0M
2023-09-08 1,568.96 1,568.96 1,568.96 1,568.96 0.0M
2023-09-07 1,541.78 1,541.78 1,541.78 1,541.78 0.0M
2023-09-06 1,491.78 1,491.78 1,491.78 1,491.78 0.0M
2023-09-02 1,477.47 1,477.47 1,477.47 1,477.47 0.0M
2023-09-01 1,518.22 1,518.22 1,518.22 1,518.22 0.0M
2023-08-31 1,558.33 1,558.33 1,558.33 1,558.33 0.0M
2023-08-30 1,597.07 1,597.07 1,597.07 1,597.07 0.0M
2023-08-29 1,666.07 1,666.07 1,666.07 1,666.07 0.0M
2023-08-26 1,768.15 1,768.15 1,768.15 1,768.15 0.0M
2023-08-25 1,753.49 1,753.49 1,753.49 1,753.49 0.0M
2023-08-24 1,736.33 1,736.33 1,736.33 1,736.33 0.0M
2023-08-23 1,801.14 1,801.14 1,801.14 1,801.14 0.0M
2023-08-22 1,821.74 1,821.74 1,821.74 1,821.74 0.0M
2023-08-19 1,873.48 1,873.48 1,873.48 1,873.48 0.0M
2023-08-18 1,802.85 1,802.85 1,802.85 1,802.85 0.0M
2023-08-17 1,753.92 1,753.92 1,753.92 1,753.92 0.0M
2023-08-16 1,588.86 1,588.86 1,588.86 1,588.86 0.0M
2023-08-15 1,496.38 1,496.38 1,496.38 1,496.38 0.0M
2023-08-12 1,592.11 1,592.11 1,592.11 1,592.11 0.0M
2023-08-11 1,592.02 1,592.02 1,592.02 1,592.02 0.0M
2023-08-10 1,661.20 1,661.20 1,661.20 1,661.20 0.0M
2023-08-09 1,797.09 1,797.09 1,797.09 1,797.09 0.0M
2023-08-08 1,668.24 1,668.24 1,668.24 1,668.24 0.0M
2023-08-05 1,578.81 1,578.81 1,578.81 1,578.81 0.0M
2023-08-04 1,690.03 1,690.03 1,690.03 1,690.03 0.0M
2023-08-03 1,683.26 1,683.26 1,683.26 1,683.26 0.0M
2023-08-02 1,532.11 1,532.11 1,532.11 1,532.11 0.0M
2023-08-01 1,508.24 1,508.24 1,508.24 1,508.24 0.0M
2023-07-29 1,519.81 1,519.81 1,519.81 1,519.81 0.0M
2023-07-28 1,476.50 1,476.50 1,476.50 1,476.50 0.0M
2023-07-27 1,522.35 1,522.35 1,522.35 1,522.35 0.0M
2023-07-26 1,525.43 1,525.43 1,525.43 1,525.43 0.0M
2023-07-25 1,529.18 1,529.18 1,529.18 1,529.18 0.0M
2023-07-22 1,542.95 1,542.95 1,542.95 1,542.95 0.0M
2023-07-21 1,579.01 1,579.01 1,579.01 1,579.01 0.0M
2023-07-20 1,567.28 1,567.28 1,567.28 1,567.28 0.0M
2023-07-19 1,355.58 1,355.58 1,355.58 1,355.58 0.0M
2023-07-18 1,365.71 1,365.71 1,365.71 1,365.71 0.0M
2023-07-15 1,410.38 1,410.38 1,410.38 1,410.38 0.0M
2023-07-14 1,403.19 1,403.19 1,403.19 1,403.19 0.0M
2023-07-13 1,438.90 1,438.90 1,438.90 1,438.90 0.0M
2023-07-12 1,547.88 1,547.88 1,547.88 1,547.88 0.0M
2023-07-11 1,595.38 1,595.38 1,595.38 1,595.38 0.0M
2023-07-08 1,568.79 1,568.79 1,568.79 1,568.79 0.0M
2023-07-07 1,727.95 1,727.95 1,727.95 1,727.95 0.0M
2023-07-06 1,512.63 1,512.63 1,512.63 1,512.63 0.0M
2023-07-04 1,498.48 1,498.48 1,498.48 1,498.48 0.0M
2023-07-01 1,493.88 1,493.88 1,493.88 1,493.88 0.0M
2023-06-30 1,527.51 1,527.51 1,527.51 1,527.51 0.0M
2023-06-29 1,533.16 1,533.16 1,533.16 1,533.16 0.0M
2023-06-28 1,537.46 1,537.46 1,537.46 1,537.46 0.0M
2023-06-27 1,575.75 1,575.75 1,575.75 1,575.75 0.0M
2023-06-24 1,587.78 1,587.78 1,587.78 1,587.78 0.0M
2023-06-23 1,617.47 1,617.47 1,617.47 1,617.47 0.0M
2023-06-22 1,627.27 1,627.27 1,627.27 1,627.27 0.0M
2023-06-21 1,450.14 1,450.14 1,450.14 1,450.14 0.0M
2023-06-17 1,465.06 1,465.06 1,465.06 1,465.06 0.0M
2023-06-16 1,481.75 1,481.75 1,481.75 1,481.75 0.0M
2023-06-15 1,496.62 1,496.62 1,496.62 1,496.62 0.0M
2023-06-14 1,540.23 1,540.23 1,540.23 1,540.23 0.0M
2023-06-13 1,539.03 1,539.03 1,539.03 1,539.03 0.0M
2023-06-10 1,527.14 1,527.14 1,527.14 1,527.14 0.0M
2023-06-09 1,510.95 1,510.95 1,510.95 1,510.95 0.0M
2023-06-08 1,569.21 1,569.21 1,569.21 1,569.21 0.0M
2023-06-07 1,581.83 1,581.83 1,581.83 1,581.83 0.0M
2023-06-06 1,668.71 1,668.71 1,668.71 1,668.71 0.0M
2023-06-03 1,692.28 1,692.28 1,692.28 1,692.28 0.0M
2023-06-02 1,792.97 1,792.97 1,792.97 1,792.97 0.0M
2023-06-01 1,931.03 1,931.03 1,931.03 1,931.03 0.0M
2023-05-31 1,915.71 1,915.71 1,915.71 1,915.71 0.0M
2023-05-27 1,933.02 1,933.02 1,933.02 1,933.02 0.0M
2023-05-26 2,048.95 2,048.95 2,048.95 2,048.95 0.0M
2023-05-25 2,102.90 2,102.90 2,102.90 2,102.90 0.0M
2023-05-24 1,966.13 1,966.13 1,966.13 1,966.13 0.0M
2023-05-23 1,948.48 1,948.48 1,948.48 1,948.48 0.0M
2023-05-20 1,950.12 1,950.12 1,950.12 1,950.12 0.0M
2023-05-19 1,952.69 1,952.69 1,952.69 1,952.69 0.0M
2023-05-18 2,002.76 2,002.76 2,002.76 2,002.76 0.0M
2023-05-17 1,788.88 1,788.88 1,788.88 1,788.88 0.0M
2023-05-16 1,782.62 1,782.62 1,782.62 1,782.62 0.0M
2023-05-13 1,853.76 1,853.76 1,853.76 1,853.76 0.0M
2023-05-12 1,909.88 1,909.88 1,909.88 1,909.88 0.0M
2023-05-11 1,900.75 1,900.75 1,900.75 1,900.75 0.0M
2023-05-10 1,943.52 1,943.52 1,943.52 1,943.52 0.0M
2023-05-09 1,923.57 1,923.57 1,923.57 1,923.57 0.0M
2023-05-06 1,947.06 1,947.06 1,947.06 1,947.06 0.0M
2023-05-05 2,150.77 2,150.77 2,150.77 2,150.77 0.0M
2023-05-04 1,956.65 1,956.65 1,956.65 1,956.65 0.0M
2023-05-03 2,016.46 2,016.46 2,016.46 2,016.46 0.0M
2023-05-02 1,784.07 1,784.07 1,784.07 1,784.07 0.0M
2023-04-29 1,874.81 1,874.81 1,874.81 1,874.81 0.0M
2023-04-28 1,926.24 1,926.24 1,926.24 1,926.24 0.0M
2023-04-27 2,010.14 2,010.14 2,010.14 2,010.14 0.0M
2023-04-26 2,003.89 2,003.89 2,003.89 2,003.89 0.0M
2023-04-25 1,949.73 1,949.73 1,949.73 1,949.73 0.0M
2023-04-22 1,970.06 1,970.06 1,970.06 1,970.06 0.0M
2023-04-21 1,949.87 1,949.87 1,949.87 1,949.87 0.0M
2023-04-20 1,938.05 1,938.05 1,938.05 1,938.05 0.0M
2023-04-19 1,725.14 1,725.14 1,725.14 1,725.14 0.0M
2023-04-18 1,775.20 1,775.20 1,775.20 1,775.20 0.0M
2023-04-15 1,867.81 1,867.81 1,867.81 1,867.81 0.0M
2023-04-14 1,909.88 1,909.88 1,909.88 1,909.88 0.0M
2023-04-13 1,975.13 1,975.13 1,975.13 1,975.13 0.0M
2023-04-12 1,948.55 1,948.55 1,948.55 1,948.55 0.0M
2023-04-11 1,996.46 1,996.46 1,996.46 1,996.46 0.0M
2023-04-07 2,027.01 2,027.01 2,027.01 2,027.01 0.0M
2023-04-06 2,087.80 2,087.80 2,087.80 2,087.80 0.0M
2023-04-05 2,085.58 2,085.58 2,085.58 2,085.58 0.0M
2023-04-04 2,066.40 2,066.40 2,066.40 2,066.40 0.0M
2023-04-01 2,060.65 2,060.65 2,060.65 2,060.65 0.0M
2023-03-31 2,126.08 2,126.08 2,126.08 2,126.08 0.0M
2023-03-30 2,107.33 2,107.33 2,107.33 2,107.33 0.0M
2023-03-29 2,189.15 2,189.15 2,189.15 2,189.15 0.0M
2023-03-28 2,273.89 2,273.89 2,273.89 2,273.89 0.0M
2023-03-25 2,499.54 2,499.54 2,499.54 2,499.54 0.0M
2023-03-24 2,252.55 2,252.55 2,252.55 2,252.55 0.0M
2023-03-23 2,240.28 2,240.28 2,240.28 2,240.28 0.0M
2023-03-22 2,192.11 2,192.11 2,192.11 2,192.11 0.0M
2023-03-21 2,441.23 2,441.23 2,441.23 2,441.23 0.0M
2023-03-18 2,477.53 2,477.53 2,477.53 2,477.53 0.0M
2023-03-17 2,419.81 2,419.81 2,419.81 2,419.81 0.0M
2023-03-16 2,745.23 2,745.23 2,745.23 2,745.23 0.0M
2023-03-15 2,269.76 2,269.76 2,269.76 2,269.76 0.0M
2023-03-14 2,572.18 2,572.18 2,572.18 2,572.18 0.0M
2023-03-11 2,394.55 2,394.55 2,394.55 2,394.55 0.0M
2023-03-10 1,945.08 1,945.08 1,945.08 1,945.08 0.0M
2023-03-09 1,954.06 1,954.06 1,954.06 1,954.06 0.0M
2023-03-08 1,927.67 1,927.67 1,927.67 1,927.67 0.0M
2023-03-07 1,918.68 1,918.68 1,918.68 1,918.68 0.0M
2023-03-04 1,972.45 1,972.45 1,972.45 1,972.45 0.0M
2023-03-03 2,068.31 2,068.31 2,068.31 2,068.31 0.0M
2023-03-02 2,104.02 2,104.02 2,104.02 2,104.02 0.0M
2023-03-01 2,076.36 2,076.36 2,076.36 2,076.36 0.0M
2023-02-28 2,131.28 2,131.28 2,131.28 2,131.28 0.0M
2023-02-25 2,258.12 2,258.12 2,258.12 2,258.12 0.0M
2023-02-24 2,207.99 2,207.99 2,207.99 2,207.99 0.0M
2023-02-23 2,248.88 2,248.88 2,248.88 2,248.88 0.0M
2023-02-22 2,271.29 2,271.29 2,271.29 2,271.29 0.0M
2023-02-18 2,174.99 2,174.99 2,174.99 2,174.99 0.0M
2023-02-17 2,066.38 2,066.38 2,066.38 2,066.38 0.0M
2023-02-16 2,035.94 2,035.94 2,035.94 2,035.94 0.0M
2023-02-15 1,934.73 1,934.73 1,934.73 1,934.73 0.0M
2023-02-14 2,004.06 2,004.06 2,004.06 2,004.06 0.0M
2023-02-11 2,140.80 2,140.80 2,140.80 2,140.80 0.0M
2023-02-10 1,983.36 1,983.36 1,983.36 1,983.36 0.0M
2023-02-09 2,002.67 2,002.67 2,002.67 2,002.67 0.0M
2023-02-08 1,990.27 1,990.27 1,990.27 1,990.27 0.0M
2023-02-07 1,986.80 1,986.80 1,986.80 1,986.80 0.0M
2023-02-04 1,972.22 1,972.22 1,972.22 1,972.22 0.0M
2023-02-03 1,873.01 1,873.01 1,873.01 1,873.01 0.0M
2023-02-02 1,987.23 1,987.23 1,987.23 1,987.23 0.0M
2023-02-01 1,954.21 1,954.21 1,954.21 1,954.21 0.0M
2023-01-31 2,012.06 2,012.06 2,012.06 2,012.06 0.0M
2023-01-28 1,923.40 1,923.40 1,923.40 1,923.40 0.0M
2023-01-27 2,000.23 2,000.23 2,000.23 2,000.23 0.0M
2023-01-26 2,075.63 2,075.63 2,075.63 2,075.63 0.0M
2023-01-25 2,027.96 2,027.96 2,027.96 2,027.96 0.0M
2023-01-24 2,084.17 2,084.17 2,084.17 2,084.17 0.0M
2023-01-21 2,101.84 2,101.84 2,101.84 2,101.84 0.0M
2023-01-20 2,214.79 2,214.79 2,214.79 2,214.79 0.0M
2023-01-19 2,135.07 2,135.07 2,135.07 2,135.07 0.0M
2023-01-18 1,968.74 1,968.74 1,968.74 1,968.74 0.0M
2023-01-14 1,934.97 1,934.97 1,934.97 1,934.97 0.0M
2023-01-13 2,030.49 2,030.49 2,030.49 2,030.49 0.0M
2023-01-12 2,128.44 2,128.44 2,128.44 2,128.44 0.0M
2023-01-11 2,149.63 2,149.63 2,149.63 2,149.63 0.0M
2023-01-10 2,197.36 2,197.36 2,197.36 2,197.36 0.0M
2023-01-07 2,197.92 2,197.92 2,197.92 2,197.92 0.0M
2023-01-06 2,296.66 2,296.66 2,296.66 2,296.66 0.0M
2023-01-05 2,264.95 2,264.95 2,264.95 2,264.95 0.0M
2023-01-04 2,362.03 2,362.03 2,362.03 2,362.03 0.0M