CBOE 1st VIX Futures Mid-Morning 15 Minute Indicative TWAP Value (TWAV1)

TWAV1
🏛️ Vereinigte Staaten →
1,806.33
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 2,347.85 2,347.85 2,347.85 2,347.85 0.0M
2022-12-30 2,311.73 2,311.73 2,311.73 2,311.73 0.0M
2022-12-29 2,310.48 2,310.48 2,310.48 2,310.48 0.0M
2022-12-28 2,389.42 2,389.42 2,389.42 2,389.42 0.0M
2022-12-24 2,438.45 2,438.45 2,438.45 2,438.45 0.0M
2022-12-23 2,326.72 2,326.72 2,326.72 2,326.72 0.0M
2022-12-22 2,332.63 2,332.63 2,332.63 2,332.63 0.0M
2022-12-21 2,242.58 2,242.58 2,242.58 2,242.58 0.0M
2022-12-20 2,222.83 2,222.83 2,222.83 2,222.83 0.0M
2022-12-17 2,207.30 2,207.30 2,207.30 2,207.30 0.0M
2022-12-16 2,158.38 2,158.38 2,158.38 2,158.38 0.0M
2022-12-15 2,116.32 2,116.32 2,116.32 2,116.32 0.0M
2022-12-14 2,141.87 2,141.87 2,141.87 2,141.87 0.0M
2022-12-13 2,316.62 2,316.62 2,316.62 2,316.62 0.0M
2022-12-10 2,264.53 2,264.53 2,264.53 2,264.53 0.0M
2022-12-09 2,285.22 2,285.22 2,285.22 2,285.22 0.0M
2022-12-08 2,287.40 2,287.40 2,287.40 2,287.40 0.0M
2022-12-07 2,152.52 2,152.52 2,152.52 2,152.52 0.0M
2022-12-06 2,127.38 2,127.38 2,127.38 2,127.38 0.0M
2022-12-03 2,159.92 2,159.92 2,159.92 2,159.92 0.0M
2022-12-02 2,200.38 2,200.38 2,200.38 2,200.38 0.0M
2022-12-01 2,312.27 2,312.27 2,312.27 2,312.27 0.0M
2022-11-30 2,343.92 2,343.92 2,343.92 2,343.92 0.0M
2022-11-29 2,293.17 2,293.17 2,293.17 2,293.17 0.0M
2022-11-26 2,253.83 2,253.83 2,253.83 2,253.83 0.0M
2022-11-24 2,284.03 2,284.03 2,284.03 2,284.03 0.0M
2022-11-23 2,354.60 2,354.60 2,354.60 2,354.60 0.0M
2022-11-22 2,432.90 2,432.90 2,432.90 2,432.90 0.0M
2022-11-19 2,481.65 2,481.65 2,481.65 2,481.65 0.0M
2022-11-18 2,533.33 2,533.33 2,533.33 2,533.33 0.0M
2022-11-17 2,543.33 2,543.33 2,543.33 2,543.33 0.0M
2022-11-16 2,374.27 2,374.27 2,374.27 2,374.27 0.0M
2022-11-15 2,374.37 2,374.37 2,374.37 2,374.37 0.0M
2022-11-12 2,478.50 2,478.50 2,478.50 2,478.50 0.0M
2022-11-11 2,507.62 2,507.62 2,507.62 2,507.62 0.0M
2022-11-10 2,627.27 2,627.27 2,627.27 2,627.27 0.0M
2022-11-09 2,512.63 2,512.63 2,512.63 2,512.63 0.0M
2022-11-08 2,547.77 2,547.77 2,547.77 2,547.77 0.0M
2022-11-05 2,533.95 2,533.95 2,533.95 2,533.95 0.0M
2022-11-04 2,701.00 2,701.00 2,701.00 2,701.00 0.0M
2022-11-03 2,604.13 2,604.13 2,604.13 2,604.13 0.0M
2022-11-02 2,580.85 2,580.85 2,580.85 2,580.85 0.0M
2022-11-01 2,624.20 2,624.20 2,624.20 2,624.20 0.0M
2022-10-29 2,660.18 2,660.18 2,660.18 2,660.18 0.0M
2022-10-28 2,730.65 2,730.65 2,730.65 2,730.65 0.0M
2022-10-27 2,803.58 2,803.58 2,803.58 2,803.58 0.0M
2022-10-26 2,925.47 2,925.47 2,925.47 2,925.47 0.0M
2022-10-25 2,986.12 2,986.12 2,986.12 2,986.12 0.0M
2022-10-22 2,943.73 2,943.73 2,943.73 2,943.73 0.0M
2022-10-21 2,997.85 2,997.85 2,997.85 2,997.85 0.0M
2022-10-20 3,055.12 3,055.12 3,055.12 3,055.12 0.0M
2022-10-19 3,079.27 3,079.27 3,079.27 3,079.27 0.0M
2022-10-18 3,087.70 3,087.70 3,087.70 3,087.70 0.0M
2022-10-15 3,057.63 3,057.63 3,057.63 3,057.63 0.0M
2022-10-14 3,255.73 3,255.73 3,255.73 3,255.73 0.0M
2022-10-13 3,232.30 3,232.30 3,232.30 3,232.30 0.0M
2022-10-12 3,251.45 3,251.45 3,251.45 3,251.45 0.0M
2022-10-11 3,159.97 3,159.97 3,159.97 3,159.97 0.0M
2022-10-08 3,082.50 3,082.50 3,082.50 3,082.50 0.0M
2022-10-07 2,872.55 2,872.55 2,872.55 2,872.55 0.0M
2022-10-06 2,961.12 2,961.12 2,961.12 2,961.12 0.0M
2022-10-05 2,876.08 2,876.08 2,876.08 2,876.08 0.0M
2022-10-04 3,032.12 3,032.12 3,032.12 3,032.12 0.0M
2022-10-01 3,083.17 3,083.17 3,083.17 3,083.17 0.0M
2022-09-30 3,162.78 3,162.78 3,162.78 3,162.78 0.0M
2022-09-29 3,121.00 3,121.00 3,121.00 3,121.00 0.0M
2022-09-28 3,023.48 3,023.48 3,023.48 3,023.48 0.0M
2022-09-27 2,977.02 2,977.02 2,977.02 2,977.02 0.0M
2022-09-24 2,909.78 2,909.78 2,909.78 2,909.78 0.0M
2022-09-23 2,851.55 2,851.55 2,851.55 2,851.55 0.0M
2022-09-22 2,702.57 2,702.57 2,702.57 2,702.57 0.0M
2022-09-21 2,667.72 2,667.72 2,667.72 2,667.72 0.0M
2022-09-20 2,639.12 2,639.12 2,639.12 2,639.12 0.0M
2022-09-17 2,808.88 2,808.88 2,808.88 2,808.88 0.0M
2022-09-16 2,582.15 2,582.15 2,582.15 2,582.15 0.0M
2022-09-15 2,659.72 2,659.72 2,659.72 2,659.72 0.0M
2022-09-14 2,528.00 2,528.00 2,528.00 2,528.00 0.0M
2022-09-13 2,322.67 2,322.67 2,322.67 2,322.67 0.0M
2022-09-10 2,369.40 2,369.40 2,369.40 2,369.40 0.0M
2022-09-09 2,507.77 2,507.77 2,507.77 2,507.77 0.0M
2022-09-08 2,625.10 2,625.10 2,625.10 2,625.10 0.0M
2022-09-07 2,601.75 2,601.75 2,601.75 2,601.75 0.0M
2022-09-03 2,480.63 2,480.63 2,480.63 2,480.63 0.0M
2022-09-02 2,637.07 2,637.07 2,637.07 2,637.07 0.0M
2022-09-01 2,558.58 2,558.58 2,558.58 2,558.58 0.0M
2022-08-31 2,591.55 2,591.55 2,591.55 2,591.55 0.0M
2022-08-30 2,655.42 2,655.42 2,655.42 2,655.42 0.0M
2022-08-27 2,375.93 2,375.93 2,375.93 2,375.93 0.0M
2022-08-26 2,422.68 2,422.68 2,422.68 2,422.68 0.0M
2022-08-25 2,497.05 2,497.05 2,497.05 2,497.05 0.0M
2022-08-24 2,539.42 2,539.42 2,539.42 2,539.42 0.0M
2022-08-23 2,519.73 2,519.73 2,519.73 2,519.73 0.0M
2022-08-20 2,385.75 2,385.75 2,385.75 2,385.75 0.0M
2022-08-19 2,341.35 2,341.35 2,341.35 2,341.35 0.0M
2022-08-18 2,352.32 2,352.32 2,352.32 2,352.32 0.0M
2022-08-17 2,060.38 2,060.38 2,060.38 2,060.38 0.0M
2022-08-16 2,116.12 2,116.12 2,116.12 2,116.12 0.0M
2022-08-13 2,113.97 2,113.97 2,113.97 2,113.97 0.0M
2022-08-12 2,135.35 2,135.35 2,135.35 2,135.35 0.0M
2022-08-11 2,180.72 2,180.72 2,180.72 2,180.72 0.0M
2022-08-10 2,293.93 2,293.93 2,293.93 2,293.93 0.0M
2022-08-09 2,234.10 2,234.10 2,234.10 2,234.10 0.0M
2022-08-06 2,328.08 2,328.08 2,328.08 2,328.08 0.0M
2022-08-05 2,355.02 2,355.02 2,355.02 2,355.02 0.0M
2022-08-04 2,410.52 2,410.52 2,410.52 2,410.52 0.0M
2022-08-03 2,490.27 2,490.27 2,490.27 2,490.27 0.0M
2022-08-02 2,363.12 2,363.12 2,363.12 2,363.12 0.0M
2022-07-30 2,340.67 2,340.67 2,340.67 2,340.67 0.0M
2022-07-29 2,491.17 2,491.17 2,491.17 2,491.17 0.0M
2022-07-28 2,510.10 2,510.10 2,510.10 2,510.10 0.0M
2022-07-27 2,563.07 2,563.07 2,563.07 2,563.07 0.0M
2022-07-26 2,519.95 2,519.95 2,519.95 2,519.95 0.0M
2022-07-23 2,565.68 2,565.68 2,565.68 2,565.68 0.0M
2022-07-22 2,627.07 2,627.07 2,627.07 2,627.07 0.0M
2022-07-21 2,669.18 2,669.18 2,669.18 2,669.18 0.0M
2022-07-20 2,471.68 2,471.68 2,471.68 2,471.68 0.0M
2022-07-19 2,508.93 2,508.93 2,508.93 2,508.93 0.0M
2022-07-16 2,621.07 2,621.07 2,621.07 2,621.07 0.0M
2022-07-15 2,815.68 2,815.68 2,815.68 2,815.68 0.0M
2022-07-14 2,799.92 2,799.92 2,799.92 2,799.92 0.0M
2022-07-13 2,690.10 2,690.10 2,690.10 2,690.10 0.0M
2022-07-12 2,677.72 2,677.72 2,677.72 2,677.72 0.0M
2022-07-09 2,658.53 2,658.53 2,658.53 2,658.53 0.0M
2022-07-08 2,677.03 2,677.03 2,677.03 2,677.03 0.0M
2022-07-07 2,806.62 2,806.62 2,806.62 2,806.62 0.0M
2022-07-06 2,935.27 2,935.27 2,935.27 2,935.27 0.0M
2022-07-02 2,861.90 2,861.90 2,861.90 2,861.90 0.0M
2022-07-01 2,951.30 2,951.30 2,951.30 2,951.30 0.0M
2022-06-30 2,861.00 2,861.00 2,861.00 2,861.00 0.0M
2022-06-29 2,700.83 2,700.83 2,700.83 2,700.83 0.0M
2022-06-28 2,829.07 2,829.07 2,829.07 2,829.07 0.0M
2022-06-25 2,846.10 2,846.10 2,846.10 2,846.10 0.0M
2022-06-24 2,911.78 2,911.78 2,911.78 2,911.78 0.0M
2022-06-23 3,025.70 3,025.70 3,025.70 3,025.70 0.0M
2022-06-22 2,964.85 2,964.85 2,964.85 2,964.85 0.0M
2022-06-18 3,128.07 3,128.07 3,128.07 3,128.07 0.0M
2022-06-17 3,158.62 3,158.62 3,158.62 3,158.62 0.0M
2022-06-16 3,024.32 3,024.32 3,024.32 3,024.32 0.0M
2022-06-15 3,284.67 3,284.67 3,284.67 3,284.67 0.0M
2022-06-14 3,150.93 3,150.93 3,150.93 3,150.93 0.0M
2022-06-11 2,784.72 2,784.72 2,784.72 2,784.72 0.0M
2022-06-10 2,506.72 2,506.72 2,506.72 2,506.72 0.0M
2022-06-09 2,480.50 2,480.50 2,480.50 2,480.50 0.0M
2022-06-08 2,605.87 2,605.87 2,605.87 2,605.87 0.0M
2022-06-07 2,538.28 2,538.28 2,538.28 2,538.28 0.0M
2022-06-04 2,626.33 2,626.33 2,626.33 2,626.33 0.0M
2022-06-03 2,614.80 2,614.80 2,614.80 2,614.80 0.0M
2022-06-02 2,589.73 2,589.73 2,589.73 2,589.73 0.0M
2022-06-01 2,784.93 2,784.93 2,784.93 2,784.93 0.0M
2022-05-28 2,725.50 2,725.50 2,725.50 2,725.50 0.0M
2022-05-27 2,793.10 2,793.10 2,793.10 2,793.10 0.0M
2022-05-26 2,937.20 2,937.20 2,937.20 2,937.20 0.0M
2022-05-25 2,950.52 2,950.52 2,950.52 2,950.52 0.0M
2022-05-24 2,927.40 2,927.40 2,927.40 2,927.40 0.0M
2022-05-21 2,849.00 2,849.00 2,849.00 2,849.00 0.0M
2022-05-20 3,184.28 3,184.28 3,184.28 3,184.28 0.0M
2022-05-19 2,810.25 2,810.25 2,810.25 2,810.25 0.0M
2022-05-18 2,676.47 2,676.47 2,676.47 2,676.47 0.0M
2022-05-17 2,872.40 2,872.40 2,872.40 2,872.40 0.0M
2022-05-14 2,970.93 2,970.93 2,970.93 2,970.93 0.0M
2022-05-13 3,262.50 3,262.50 3,262.50 3,262.50 0.0M
2022-05-12 3,144.58 3,144.58 3,144.58 3,144.58 0.0M
2022-05-11 3,237.50 3,237.50 3,237.50 3,237.50 0.0M
2022-05-10 3,246.50 3,246.50 3,246.50 3,246.50 0.0M
2022-05-07 3,355.42 3,355.42 3,355.42 3,355.42 0.0M
2022-05-06 2,704.92 2,704.92 2,704.92 2,704.92 0.0M
2022-05-05 2,851.23 2,851.23 2,851.23 2,851.23 0.0M
2022-05-04 3,045.48 3,045.48 3,045.48 3,045.48 0.0M
2022-05-03 3,197.63 3,197.63 3,197.63 3,197.63 0.0M
2022-04-30 2,922.55 2,922.55 2,922.55 2,922.55 0.0M
2022-04-29 2,947.63 2,947.63 2,947.63 2,947.63 0.0M
2022-04-28 2,931.28 2,931.28 2,931.28 2,931.28 0.0M
2022-04-27 2,835.40 2,835.40 2,835.40 2,835.40 0.0M
2022-04-26 2,889.17 2,889.17 2,889.17 2,889.17 0.0M
2022-04-23 2,507.30 2,507.30 2,507.30 2,507.30 0.0M
2022-04-22 2,262.05 2,262.05 2,262.05 2,262.05 0.0M
2022-04-21 2,326.55 2,326.55 2,326.55 2,326.55 0.0M
2022-04-20 2,237.95 2,237.95 2,237.95 2,237.95 0.0M
2022-04-19 2,345.03 2,345.03 2,345.03 2,345.03 0.0M
2022-04-15 2,250.13 2,250.13 2,250.13 2,250.13 0.0M
2022-04-14 2,426.10 2,426.10 2,426.10 2,426.10 0.0M
2022-04-13 2,357.30 2,357.30 2,357.30 2,357.30 0.0M
2022-04-12 2,362.07 2,362.07 2,362.07 2,362.07 0.0M
2022-04-09 2,353.95 2,353.95 2,353.95 2,353.95 0.0M
2022-04-08 2,354.30 2,354.30 2,354.30 2,354.30 0.0M
2022-04-07 2,506.35 2,506.35 2,506.35 2,506.35 0.0M
2022-04-06 2,139.62 2,139.62 2,139.62 2,139.62 0.0M
2022-04-05 2,182.37 2,182.37 2,182.37 2,182.37 0.0M
2022-04-02 2,286.15 2,286.15 2,286.15 2,286.15 0.0M
2022-04-01 2,243.48 2,243.48 2,243.48 2,243.48 0.0M
2022-03-31 2,173.37 2,173.37 2,173.37 2,173.37 0.0M
2022-03-30 2,205.52 2,205.52 2,205.52 2,205.52 0.0M
2022-03-29 2,374.42 2,374.42 2,374.42 2,374.42 0.0M
2022-03-26 2,404.13 2,404.13 2,404.13 2,404.13 0.0M
2022-03-25 2,500.13 2,500.13 2,500.13 2,500.13 0.0M
2022-03-24 2,558.02 2,558.02 2,558.02 2,558.02 0.0M
2022-03-23 2,502.65 2,502.65 2,502.65 2,502.65 0.0M
2022-03-22 2,537.77 2,537.77 2,537.77 2,537.77 0.0M
2022-03-19 2,760.42 2,760.42 2,760.42 2,760.42 0.0M
2022-03-18 2,740.97 2,740.97 2,740.97 2,740.97 0.0M
2022-03-17 2,884.82 2,884.82 2,884.82 2,884.82 0.0M
2022-03-16 3,143.15 3,143.15 3,143.15 3,143.15 0.0M
2022-03-15 3,063.23 3,063.23 3,063.23 3,063.23 0.0M
2022-03-12 2,976.13 2,976.13 2,976.13 2,976.13 0.0M
2022-03-11 3,238.43 3,238.43 3,238.43 3,238.43 0.0M
2022-03-10 3,214.73 3,214.73 3,214.73 3,214.73 0.0M
2022-03-09 3,478.70 3,478.70 3,478.70 3,478.70 0.0M
2022-03-08 3,247.07 3,247.07 3,247.07 3,247.07 0.0M
2022-03-05 3,204.13 3,204.13 3,204.13 3,204.13 0.0M
2022-03-04 2,949.20 2,949.20 2,949.20 2,949.20 0.0M
2022-03-03 3,079.30 3,079.30 3,079.30 3,079.30 0.0M
2022-03-02 2,942.65 2,942.65 2,942.65 2,942.65 0.0M
2022-03-01 2,940.35 2,940.35 2,940.35 2,940.35 0.0M
2022-02-26 2,838.47 2,838.47 2,838.47 2,838.47 0.0M
2022-02-25 3,162.50 3,162.50 3,162.50 3,162.50 0.0M
2022-02-24 2,743.40 2,743.40 2,743.40 2,743.40 0.0M
2022-02-23 2,775.43 2,775.43 2,775.43 2,775.43 0.0M
2022-02-19 2,770.80 2,770.80 2,770.80 2,770.80 0.0M
2022-02-18 2,659.12 2,659.12 2,659.12 2,659.12 0.0M
2022-02-17 2,621.47 2,621.47 2,621.47 2,621.47 0.0M
2022-02-16 2,611.97 2,611.97 2,611.97 2,611.97 0.0M
2022-02-15 2,833.48 2,833.48 2,833.48 2,833.48 0.0M
2022-02-12 2,397.77 2,397.77 2,397.77 2,397.77 0.0M
2022-02-11 2,200.27 2,200.27 2,200.27 2,200.27 0.0M
2022-02-10 2,174.18 2,174.18 2,174.18 2,174.18 0.0M
2022-02-09 2,349.45 2,349.45 2,349.45 2,349.45 0.0M
2022-02-08 2,344.10 2,344.10 2,344.10 2,344.10 0.0M
2022-02-05 2,494.17 2,494.17 2,494.17 2,494.17 0.0M
2022-02-04 2,418.67 2,418.67 2,418.67 2,418.67 0.0M
2022-02-03 2,277.55 2,277.55 2,277.55 2,277.55 0.0M
2022-02-02 2,450.58 2,450.58 2,450.58 2,450.58 0.0M
2022-02-01 2,680.58 2,680.58 2,680.58 2,680.58 0.0M
2022-01-29 2,930.37 2,930.37 2,930.37 2,930.37 0.0M
2022-01-28 2,674.75 2,674.75 2,674.75 2,674.75 0.0M
2022-01-27 2,674.23 2,674.23 2,674.23 2,674.23 0.0M
2022-01-26 3,046.02 3,046.02 3,046.02 3,046.02 0.0M
2022-01-25 3,019.92 3,019.92 3,019.92 3,019.92 0.0M
2022-01-22 2,590.02 2,590.02 2,590.02 2,590.02 0.0M
2022-01-21 2,308.37 2,308.37 2,308.37 2,308.37 0.0M
2022-01-20 2,294.28 2,294.28 2,294.28 2,294.28 0.0M
2022-01-19 2,190.17 2,190.17 2,190.17 2,190.17 0.0M
2022-01-15 2,070.27 2,070.27 2,070.27 2,070.27 0.0M
2022-01-14 1,842.78 1,842.78 1,842.78 1,842.78 0.0M
2022-01-13 1,843.78 1,843.78 1,843.78 1,843.78 0.0M
2022-01-12 2,061.35 2,061.35 2,061.35 2,061.35 0.0M
2022-01-11 2,205.85 2,205.85 2,205.85 2,205.85 0.0M
2022-01-08 2,045.27 2,045.27 2,045.27 2,045.27 0.0M
2022-01-07 2,092.03 2,092.03 2,092.03 2,092.03 0.0M
2022-01-06 1,901.85 1,901.85 1,901.85 1,901.85 0.0M
2022-01-05 1,891.97 1,891.97 1,891.97 1,891.97 0.0M
2022-01-04 1,956.68 1,956.68 1,956.68 1,956.68 0.0M
2022-01-01 1,989.32 1,989.32 1,989.32 1,989.32 0.0M