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
2024-12-31 1,720.79 1,720.79 1,720.79 1,720.79 0.0M
2024-12-28 1,739.33 1,739.33 1,739.33 1,739.33 0.0M
2024-12-27 1,624.52 1,624.52 1,624.52 1,624.52 0.0M
2024-12-25 1,633.46 1,633.46 1,633.46 1,633.46 0.0M
2024-12-24 1,777.35 1,777.35 1,777.35 1,777.35 0.0M
2024-12-21 1,887.79 1,887.79 1,887.79 1,887.79 0.0M
2024-12-20 2,020.18 2,020.18 2,020.18 2,020.18 0.0M
2024-12-19 1,670.26 1,670.26 1,670.26 1,670.26 0.0M
2024-12-18 1,526.97 1,526.97 1,526.97 1,526.97 0.0M
2024-12-17 1,453.52 1,453.52 1,453.52 1,453.52 0.0M
2024-12-14 1,459.61 1,459.61 1,459.61 1,459.61 0.0M
2024-12-13 1,431.51 1,431.51 1,431.51 1,431.51 0.0M
2024-12-12 1,428.15 1,428.15 1,428.15 1,428.15 0.0M
2024-12-11 1,451.53 1,451.53 1,451.53 1,451.53 0.0M
2024-12-10 1,457.17 1,457.17 1,457.17 1,457.17 0.0M
2024-12-07 1,442.25 1,442.25 1,442.25 1,442.25 0.0M
2024-12-06 1,467.17 1,467.17 1,467.17 1,467.17 0.0M
2024-12-05 1,444.81 1,444.81 1,444.81 1,444.81 0.0M
2024-12-04 1,465.59 1,465.59 1,465.59 1,465.59 0.0M
2024-12-03 1,476.64 1,476.64 1,476.64 1,476.64 0.0M
2024-11-30 1,488.00 1,488.00 1,488.00 1,488.00 0.0M
2024-11-28 1,554.71 1,554.71 1,554.71 1,554.71 0.0M
2024-11-27 1,517.77 1,517.77 1,517.77 1,517.77 0.0M
2024-11-26 1,582.26 1,582.26 1,582.26 1,582.26 0.0M
2024-11-23 1,639.37 1,639.37 1,639.37 1,639.37 0.0M
2024-11-22 1,695.25 1,695.25 1,695.25 1,695.25 0.0M
2024-11-21 1,718.16 1,718.16 1,718.16 1,718.16 0.0M
2024-11-20 1,617.47 1,617.47 1,617.47 1,617.47 0.0M
2024-11-19 1,556.39 1,556.39 1,556.39 1,556.39 0.0M
2024-11-16 1,656.73 1,656.73 1,656.73 1,656.73 0.0M
2024-11-15 1,449.95 1,449.95 1,449.95 1,449.95 0.0M
2024-11-14 1,481.78 1,481.78 1,481.78 1,481.78 0.0M
2024-11-13 1,545.37 1,545.37 1,545.37 1,545.37 0.0M
2024-11-12 1,528.61 1,528.61 1,528.61 1,528.61 0.0M
2024-11-09 1,557.39 1,557.39 1,557.39 1,557.39 0.0M
2024-11-08 1,564.64 1,564.64 1,564.64 1,564.64 0.0M
2024-11-07 1,624.05 1,624.05 1,624.05 1,624.05 0.0M
2024-11-06 1,837.92 1,837.92 1,837.92 1,837.92 0.0M
2024-11-05 1,968.07 1,968.07 1,968.07 1,968.07 0.0M
2024-11-02 1,998.00 1,998.00 1,998.00 1,998.00 0.0M
2024-11-01 2,047.58 2,047.58 2,047.58 2,047.58 0.0M
2024-10-31 1,884.38 1,884.38 1,884.38 1,884.38 0.0M
2024-10-30 1,856.63 1,856.63 1,856.63 1,856.63 0.0M
2024-10-29 1,872.87 1,872.87 1,872.87 1,872.87 0.0M
2024-10-26 1,884.26 1,884.26 1,884.26 1,884.26 0.0M
2024-10-25 1,940.10 1,940.10 1,940.10 1,940.10 0.0M
2024-10-24 1,890.30 1,890.30 1,890.30 1,890.30 0.0M
2024-10-23 1,864.46 1,864.46 1,864.46 1,864.46 0.0M
2024-10-22 1,859.18 1,859.18 1,859.18 1,859.18 0.0M
2024-10-19 1,838.69 1,838.69 1,838.69 1,838.69 0.0M
2024-10-18 1,887.38 1,887.38 1,887.38 1,887.38 0.0M
2024-10-17 1,924.45 1,924.45 1,924.45 1,924.45 0.0M
2024-10-16 2,028.93 2,028.93 2,028.93 2,028.93 0.0M
2024-10-15 2,016.12 2,016.12 2,016.12 2,016.12 0.0M
2024-10-12 2,111.22 2,111.22 2,111.22 2,111.22 0.0M
2024-10-11 2,134.91 2,134.91 2,134.91 2,134.91 0.0M
2024-10-10 2,083.97 2,083.97 2,083.97 2,083.97 0.0M
2024-10-09 2,139.01 2,139.01 2,139.01 2,139.01 0.0M
2024-10-08 2,096.43 2,096.43 2,096.43 2,096.43 0.0M
2024-10-05 2,055.45 2,055.45 2,055.45 2,055.45 0.0M
2024-10-04 2,076.74 2,076.74 2,076.74 2,076.74 0.0M
2024-10-03 2,014.29 2,014.29 2,014.29 2,014.29 0.0M
2024-10-02 2,024.93 2,024.93 2,024.93 2,024.93 0.0M
2024-10-01 1,927.42 1,927.42 1,927.42 1,927.42 0.0M
2024-09-28 1,857.71 1,857.71 1,857.71 1,857.71 0.0M
2024-09-27 1,832.49 1,832.49 1,832.49 1,832.49 0.0M
2024-09-26 1,804.84 1,804.84 1,804.84 1,804.84 0.0M
2024-09-25 1,813.13 1,813.13 1,813.13 1,813.13 0.0M
2024-09-24 1,801.72 1,801.72 1,801.72 1,801.72 0.0M
2024-09-21 1,792.17 1,792.17 1,792.17 1,792.17 0.0M
2024-09-20 1,822.15 1,822.15 1,822.15 1,822.15 0.0M
2024-09-19 1,881.40 1,881.40 1,881.40 1,881.40 0.0M
2024-09-18 1,720.57 1,720.57 1,720.57 1,720.57 0.0M
2024-09-17 1,722.29 1,722.29 1,722.29 1,722.29 0.0M
2024-09-14 1,650.51 1,650.51 1,650.51 1,650.51 0.0M
2024-09-13 1,739.96 1,739.96 1,739.96 1,739.96 0.0M
2024-09-12 1,900.57 1,900.57 1,900.57 1,900.57 0.0M
2024-09-11 1,906.52 1,906.52 1,906.52 1,906.52 0.0M
2024-09-10 1,902.96 1,902.96 1,902.96 1,902.96 0.0M
2024-09-07 2,076.22 2,076.22 2,076.22 2,076.22 0.0M
2024-09-06 1,910.12 1,910.12 1,910.12 1,910.12 0.0M
2024-09-05 1,878.41 1,878.41 1,878.41 1,878.41 0.0M
2024-09-04 1,721.73 1,721.73 1,721.73 1,721.73 0.0M
2024-08-31 1,563.46 1,563.46 1,563.46 1,563.46 0.0M
2024-08-30 1,575.36 1,575.36 1,575.36 1,575.36 0.0M
2024-08-29 1,609.01 1,609.01 1,609.01 1,609.01 0.0M
2024-08-28 1,587.52 1,587.52 1,587.52 1,587.52 0.0M
2024-08-27 1,610.30 1,610.30 1,610.30 1,610.30 0.0M
2024-08-24 1,637.93 1,637.93 1,637.93 1,637.93 0.0M
2024-08-23 1,645.08 1,645.08 1,645.08 1,645.08 0.0M
2024-08-22 1,638.29 1,638.29 1,638.29 1,638.29 0.0M
2024-08-21 1,542.07 1,542.07 1,542.07 1,542.07 0.0M
2024-08-20 1,480.48 1,480.48 1,480.48 1,480.48 0.0M
2024-08-17 1,523.18 1,523.18 1,523.18 1,523.18 0.0M
2024-08-16 1,532.46 1,532.46 1,532.46 1,532.46 0.0M
2024-08-15 1,670.42 1,670.42 1,670.42 1,670.42 0.0M
2024-08-14 1,845.12 1,845.12 1,845.12 1,845.12 0.0M
2024-08-13 1,845.53 1,845.53 1,845.53 1,845.53 0.0M
2024-08-10 2,137.48 2,137.48 2,137.48 2,137.48 0.0M
2024-08-09 2,311.93 2,311.93 2,311.93 2,311.93 0.0M
2024-08-08 2,245.85 2,245.85 2,245.85 2,245.85 0.0M
2024-08-07 2,403.65 2,403.65 2,403.65 2,403.65 0.0M
2024-08-06 2,866.94 2,866.94 2,866.94 2,866.94 0.0M
2024-08-03 2,166.40 2,166.40 2,166.40 2,166.40 0.0M
2024-08-02 1,715.04 1,715.04 1,715.04 1,715.04 0.0M
2024-08-01 1,573.94 1,573.94 1,573.94 1,573.94 0.0M
2024-07-31 1,655.35 1,655.35 1,655.35 1,655.35 0.0M
2024-07-30 1,600.36 1,600.36 1,600.36 1,600.36 0.0M
2024-07-27 1,626.24 1,626.24 1,626.24 1,626.24 0.0M
2024-07-26 1,660.69 1,660.69 1,660.69 1,660.69 0.0M
2024-07-25 1,628.32 1,628.32 1,628.32 1,628.32 0.0M
2024-07-24 1,477.01 1,477.01 1,477.01 1,477.01 0.0M
2024-07-23 1,532.46 1,532.46 1,532.46 1,532.46 0.0M
2024-07-20 1,589.53 1,589.53 1,589.53 1,589.53 0.0M
2024-07-19 1,518.54 1,518.54 1,518.54 1,518.54 0.0M
2024-07-18 1,485.76 1,485.76 1,485.76 1,485.76 0.0M
2024-07-17 1,308.61 1,308.61 1,308.61 1,308.61 0.0M
2024-07-16 1,296.14 1,296.14 1,296.14 1,296.14 0.0M
2024-07-13 1,264.26 1,264.26 1,264.26 1,264.26 0.0M
2024-07-12 1,315.60 1,315.60 1,315.60 1,315.60 0.0M
2024-07-11 1,283.72 1,283.72 1,283.72 1,283.72 0.0M
2024-07-10 1,304.63 1,304.63 1,304.63 1,304.63 0.0M
2024-07-09 1,301.86 1,301.86 1,301.86 1,301.86 0.0M
2024-07-06 1,335.81 1,335.81 1,335.81 1,335.81 0.0M
2024-07-04 1,324.04 1,324.04 1,324.04 1,324.04 0.0M
2024-07-03 1,326.47 1,326.47 1,326.47 1,326.47 0.0M
2024-07-02 1,369.95 1,369.95 1,369.95 1,369.95 0.0M
2024-06-29 1,378.50 1,378.50 1,378.50 1,378.50 0.0M
2024-06-28 1,387.42 1,387.42 1,387.42 1,387.42 0.0M
2024-06-27 1,407.17 1,407.17 1,407.17 1,407.17 0.0M
2024-06-26 1,428.08 1,428.08 1,428.08 1,428.08 0.0M
2024-06-25 1,430.49 1,430.49 1,430.49 1,430.49 0.0M
2024-06-22 1,447.59 1,447.59 1,447.59 1,447.59 0.0M
2024-06-21 1,457.75 1,457.75 1,457.75 1,457.75 0.0M
2024-06-19 1,434.73 1,434.73 1,434.73 1,434.73 0.0M
2024-06-18 1,273.45 1,273.45 1,273.45 1,273.45 0.0M
2024-06-15 1,318.76 1,318.76 1,318.76 1,318.76 0.0M
2024-06-14 1,279.10 1,279.10 1,279.10 1,279.10 0.0M
2024-06-13 1,261.65 1,261.65 1,261.65 1,261.65 0.0M
2024-06-12 1,319.55 1,319.55 1,319.55 1,319.55 0.0M
2024-06-11 1,309.52 1,309.52 1,309.52 1,309.52 0.0M
2024-06-08 1,303.37 1,303.37 1,303.37 1,303.37 0.0M
2024-06-07 1,327.35 1,327.35 1,327.35 1,327.35 0.0M
2024-06-06 1,346.54 1,346.54 1,346.54 1,346.54 0.0M
2024-06-05 1,399.46 1,399.46 1,399.46 1,399.46 0.0M
2024-06-04 1,397.38 1,397.38 1,397.38 1,397.38 0.0M
2024-06-01 1,445.39 1,445.39 1,445.39 1,445.39 0.0M
2024-05-31 1,417.13 1,417.13 1,417.13 1,417.13 0.0M
2024-05-30 1,419.03 1,419.03 1,419.03 1,419.03 0.0M
2024-05-29 1,356.14 1,356.14 1,356.14 1,356.14 0.0M
2024-05-25 1,343.55 1,343.55 1,343.55 1,343.55 0.0M
2024-05-24 1,342.90 1,342.90 1,342.90 1,342.90 0.0M
2024-05-23 1,350.20 1,350.20 1,350.20 1,350.20 0.0M
2024-05-22 1,244.30 1,244.30 1,244.30 1,244.30 0.0M
2024-05-21 1,251.03 1,251.03 1,251.03 1,251.03 0.0M
2024-05-18 1,286.09 1,286.09 1,286.09 1,286.09 0.0M
2024-05-17 1,288.60 1,288.60 1,288.60 1,288.60 0.0M
2024-05-16 1,298.55 1,298.55 1,298.55 1,298.55 0.0M
2024-05-15 1,365.67 1,365.67 1,365.67 1,365.67 0.0M
2024-05-14 1,365.66 1,365.66 1,365.66 1,365.66 0.0M
2024-05-11 1,370.58 1,370.58 1,370.58 1,370.58 0.0M
2024-05-10 1,396.78 1,396.78 1,396.78 1,396.78 0.0M
2024-05-09 1,402.23 1,402.23 1,402.23 1,402.23 0.0M
2024-05-08 1,418.09 1,418.09 1,418.09 1,418.09 0.0M
2024-05-07 1,434.75 1,434.75 1,434.75 1,434.75 0.0M
2024-05-04 1,464.86 1,464.86 1,464.86 1,464.86 0.0M
2024-05-03 1,536.12 1,536.12 1,536.12 1,536.12 0.0M
2024-05-02 1,574.14 1,574.14 1,574.14 1,574.14 0.0M
2024-05-01 1,531.40 1,531.40 1,531.40 1,531.40 0.0M
2024-04-30 1,511.46 1,511.46 1,511.46 1,511.46 0.0M
2024-04-27 1,550.48 1,550.48 1,550.48 1,550.48 0.0M
2024-04-26 1,632.47 1,632.47 1,632.47 1,632.47 0.0M
2024-04-25 1,588.27 1,588.27 1,588.27 1,588.27 0.0M
2024-04-24 1,600.74 1,600.74 1,600.74 1,600.74 0.0M
2024-04-23 1,676.78 1,676.78 1,676.78 1,676.78 0.0M
2024-04-20 1,772.48 1,772.48 1,772.48 1,772.48 0.0M
2024-04-19 1,703.16 1,703.16 1,703.16 1,703.16 0.0M
2024-04-18 1,759.00 1,759.00 1,759.00 1,759.00 0.0M
2024-04-17 1,819.78 1,819.78 1,819.78 1,819.78 0.0M
2024-04-16 1,695.57 1,695.57 1,695.57 1,695.57 0.0M
2024-04-13 1,741.00 1,741.00 1,741.00 1,741.00 0.0M
2024-04-12 1,577.09 1,577.09 1,577.09 1,577.09 0.0M
2024-04-11 1,557.81 1,557.81 1,557.81 1,557.81 0.0M
2024-04-10 1,548.79 1,548.79 1,548.79 1,548.79 0.0M
2024-04-09 1,527.33 1,527.33 1,527.33 1,527.33 0.0M
2024-04-06 1,579.18 1,579.18 1,579.18 1,579.18 0.0M
2024-04-05 1,452.61 1,452.61 1,452.61 1,452.61 0.0M
2024-04-04 1,484.65 1,484.65 1,484.65 1,484.65 0.0M
2024-04-03 1,531.22 1,531.22 1,531.22 1,531.22 0.0M
2024-04-02 1,460.44 1,460.44 1,460.44 1,460.44 0.0M
2024-03-29 1,417.39 1,417.39 1,417.39 1,417.39 0.0M
2024-03-28 1,421.37 1,421.37 1,421.37 1,421.37 0.0M
2024-03-27 1,415.96 1,415.96 1,415.96 1,415.96 0.0M
2024-03-26 1,439.23 1,439.23 1,439.23 1,439.23 0.0M
2024-03-23 1,445.86 1,445.86 1,445.86 1,445.86 0.0M
2024-03-22 1,450.11 1,450.11 1,450.11 1,450.11 0.0M
2024-03-21 1,486.84 1,486.84 1,486.84 1,486.84 0.0M
2024-03-20 1,409.16 1,409.16 1,409.16 1,409.16 0.0M
2024-03-19 1,425.18 1,425.18 1,425.18 1,425.18 0.0M
2024-03-16 1,492.51 1,492.51 1,492.51 1,492.51 0.0M
2024-03-15 1,439.01 1,439.01 1,439.01 1,439.01 0.0M
2024-03-14 1,385.15 1,385.15 1,385.15 1,385.15 0.0M
2024-03-13 1,412.02 1,412.02 1,412.02 1,412.02 0.0M
2024-03-12 1,527.67 1,527.67 1,527.67 1,527.67 0.0M
2024-03-09 1,486.52 1,486.52 1,486.52 1,486.52 0.0M
2024-03-08 1,461.15 1,461.15 1,461.15 1,461.15 0.0M
2024-03-07 1,457.59 1,457.59 1,457.59 1,457.59 0.0M
2024-03-06 1,472.95 1,472.95 1,472.95 1,472.95 0.0M
2024-03-05 1,403.61 1,403.61 1,403.61 1,403.61 0.0M
2024-03-02 1,395.06 1,395.06 1,395.06 1,395.06 0.0M
2024-03-01 1,415.46 1,415.46 1,415.46 1,415.46 0.0M
2024-02-29 1,412.65 1,412.65 1,412.65 1,412.65 0.0M
2024-02-28 1,401.99 1,401.99 1,401.99 1,401.99 0.0M
2024-02-27 1,429.13 1,429.13 1,429.13 1,429.13 0.0M
2024-02-24 1,467.55 1,467.55 1,467.55 1,467.55 0.0M
2024-02-23 1,468.61 1,468.61 1,468.61 1,468.61 0.0M
2024-02-22 1,548.04 1,548.04 1,548.04 1,548.04 0.0M
2024-02-21 1,561.13 1,561.13 1,561.13 1,561.13 0.0M
2024-02-17 1,479.96 1,479.96 1,479.96 1,479.96 0.0M
2024-02-16 1,517.48 1,517.48 1,517.48 1,517.48 0.0M
2024-02-15 1,532.45 1,532.45 1,532.45 1,532.45 0.0M
2024-02-14 1,473.99 1,473.99 1,473.99 1,473.99 0.0M
2024-02-13 1,350.77 1,350.77 1,350.77 1,350.77 0.0M
2024-02-10 1,326.95 1,326.95 1,326.95 1,326.95 0.0M
2024-02-09 1,348.92 1,348.92 1,348.92 1,348.92 0.0M
2024-02-08 1,343.03 1,343.03 1,343.03 1,343.03 0.0M
2024-02-07 1,384.48 1,384.48 1,384.48 1,384.48 0.0M
2024-02-06 1,438.42 1,438.42 1,438.42 1,438.42 0.0M
2024-02-03 1,451.17 1,451.17 1,451.17 1,451.17 0.0M
2024-02-02 1,466.61 1,466.61 1,466.61 1,466.61 0.0M
2024-02-01 1,467.45 1,467.45 1,467.45 1,467.45 0.0M
2024-01-31 1,408.62 1,408.62 1,408.62 1,408.62 0.0M
2024-01-30 1,427.43 1,427.43 1,427.43 1,427.43 0.0M
2024-01-27 1,403.15 1,403.15 1,403.15 1,403.15 0.0M
2024-01-26 1,416.84 1,416.84 1,416.84 1,416.84 0.0M
2024-01-25 1,373.64 1,373.64 1,373.64 1,373.64 0.0M
2024-01-24 1,377.64 1,377.64 1,377.64 1,377.64 0.0M
2024-01-23 1,432.63 1,432.63 1,432.63 1,432.63 0.0M
2024-01-20 1,457.84 1,457.84 1,457.84 1,457.84 0.0M
2024-01-19 1,519.62 1,519.62 1,519.62 1,519.62 0.0M
2024-01-18 1,541.13 1,541.13 1,541.13 1,541.13 0.0M
2024-01-17 1,382.98 1,382.98 1,382.98 1,382.98 0.0M
2024-01-13 1,318.91 1,318.91 1,318.91 1,318.91 0.0M
2024-01-12 1,341.28 1,341.28 1,341.28 1,341.28 0.0M
2024-01-11 1,335.55 1,335.55 1,335.55 1,335.55 0.0M
2024-01-10 1,360.47 1,360.47 1,360.47 1,360.47 0.0M
2024-01-09 1,385.22 1,385.22 1,385.22 1,385.22 0.0M
2024-01-06 1,422.29 1,422.29 1,422.29 1,422.29 0.0M
2024-01-05 1,455.34 1,455.34 1,455.34 1,455.34 0.0M
2024-01-04 1,457.42 1,457.42 1,457.42 1,457.42 0.0M
2024-01-03 1,437.94 1,437.94 1,437.94 1,437.94 0.0M