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
2024-12-31 1,828.20 1,828.20 1,828.20 1,828.20 0.0M
2024-12-28 1,646.33 1,646.33 1,646.33 1,646.33 0.0M
2024-12-27 1,643.27 1,643.27 1,643.27 1,643.27 0.0M
2024-12-25 1,659.65 1,659.65 1,659.65 1,659.65 0.0M
2024-12-24 1,828.80 1,828.80 1,828.80 1,828.80 0.0M
2024-12-21 2,096.97 2,096.97 2,096.97 2,096.97 0.0M
2024-12-20 1,924.80 1,924.80 1,924.80 1,924.80 0.0M
2024-12-19 1,686.30 1,686.30 1,686.30 1,686.30 0.0M
2024-12-18 1,510.67 1,510.67 1,510.67 1,510.67 0.0M
2024-12-17 1,456.37 1,456.37 1,456.37 1,456.37 0.0M
2024-12-14 1,417.27 1,417.27 1,417.27 1,417.27 0.0M
2024-12-13 1,450.55 1,450.55 1,450.55 1,450.55 0.0M
2024-12-12 1,421.53 1,421.53 1,421.53 1,421.53 0.0M
2024-12-11 1,467.48 1,467.48 1,467.48 1,467.48 0.0M
2024-12-10 1,434.28 1,434.28 1,434.28 1,434.28 0.0M
2024-12-07 1,434.53 1,434.53 1,434.53 1,434.53 0.0M
2024-12-06 1,462.37 1,462.37 1,462.37 1,462.37 0.0M
2024-12-05 1,433.98 1,433.98 1,433.98 1,433.98 0.0M
2024-12-04 1,489.43 1,489.43 1,489.43 1,489.43 0.0M
2024-12-03 1,484.17 1,484.17 1,484.17 1,484.17 0.0M
2024-11-30 1,489.88 1,489.88 1,489.88 1,489.88 0.0M
2024-11-28 1,525.33 1,525.33 1,525.33 1,525.33 0.0M
2024-11-27 1,524.58 1,524.58 1,524.58 1,524.58 0.0M
2024-11-26 1,560.37 1,560.37 1,560.37 1,560.37 0.0M
2024-11-23 1,648.18 1,648.18 1,648.18 1,648.18 0.0M
2024-11-22 1,681.78 1,681.78 1,681.78 1,681.78 0.0M
2024-11-21 1,680.02 1,680.02 1,680.02 1,680.02 0.0M
2024-11-20 1,684.17 1,684.17 1,684.17 1,684.17 0.0M
2024-11-19 1,623.38 1,623.38 1,623.38 1,623.38 0.0M
2024-11-16 1,507.80 1,507.80 1,507.80 1,507.80 0.0M
2024-11-15 1,455.85 1,455.85 1,455.85 1,455.85 0.0M
2024-11-14 1,505.42 1,505.42 1,505.42 1,505.42 0.0M
2024-11-13 1,537.37 1,537.37 1,537.37 1,537.37 0.0M
2024-11-12 1,543.03 1,543.03 1,543.03 1,543.03 0.0M
2024-11-09 1,542.03 1,542.03 1,542.03 1,542.03 0.0M
2024-11-08 1,573.83 1,573.83 1,573.83 1,573.83 0.0M
2024-11-07 1,693.98 1,693.98 1,693.98 1,693.98 0.0M
2024-11-06 1,881.83 1,881.83 1,881.83 1,881.83 0.0M
2024-11-05 1,996.30 1,996.30 1,996.30 1,996.30 0.0M
2024-11-02 2,020.22 2,020.22 2,020.22 2,020.22 0.0M
2024-11-01 2,014.55 2,014.55 2,014.55 2,014.55 0.0M
2024-10-31 1,892.23 1,892.23 1,892.23 1,892.23 0.0M
2024-10-30 1,875.58 1,875.58 1,875.58 1,875.58 0.0M
2024-10-29 1,887.17 1,887.17 1,887.17 1,887.17 0.0M
2024-10-26 1,848.43 1,848.43 1,848.43 1,848.43 0.0M
2024-10-25 1,904.13 1,904.13 1,904.13 1,904.13 0.0M
2024-10-24 1,855.42 1,855.42 1,855.42 1,855.42 0.0M
2024-10-23 1,866.55 1,866.55 1,866.55 1,866.55 0.0M
2024-10-22 1,846.62 1,846.62 1,846.62 1,846.62 0.0M
2024-10-19 1,856.88 1,856.88 1,856.88 1,856.88 0.0M
2024-10-18 1,892.28 1,892.28 1,892.28 1,892.28 0.0M
2024-10-17 1,947.93 1,947.93 1,947.93 1,947.93 0.0M
2024-10-16 1,971.12 1,971.12 1,971.12 1,971.12 0.0M
2024-10-15 2,070.98 2,070.98 2,070.98 2,070.98 0.0M
2024-10-12 2,116.20 2,116.20 2,116.20 2,116.20 0.0M
2024-10-11 2,141.80 2,141.80 2,141.80 2,141.80 0.0M
2024-10-10 2,087.45 2,087.45 2,087.45 2,087.45 0.0M
2024-10-09 2,172.02 2,172.02 2,172.02 2,172.02 0.0M
2024-10-08 2,094.57 2,094.57 2,094.57 2,094.57 0.0M
2024-10-05 2,039.97 2,039.97 2,039.97 2,039.97 0.0M
2024-10-04 2,072.38 2,072.38 2,072.38 2,072.38 0.0M
2024-10-03 2,072.45 2,072.45 2,072.45 2,072.45 0.0M
2024-10-02 2,004.63 2,004.63 2,004.63 2,004.63 0.0M
2024-10-01 1,943.68 1,943.68 1,943.68 1,943.68 0.0M
2024-09-28 1,841.90 1,841.90 1,841.90 1,841.90 0.0M
2024-09-27 1,824.67 1,824.67 1,824.67 1,824.67 0.0M
2024-09-26 1,807.87 1,807.87 1,807.87 1,807.87 0.0M
2024-09-25 1,787.58 1,787.58 1,787.58 1,787.58 0.0M
2024-09-24 1,780.57 1,780.57 1,780.57 1,780.57 0.0M
2024-09-21 1,810.98 1,810.98 1,810.98 1,810.98 0.0M
2024-09-20 1,821.00 1,821.00 1,821.00 1,821.00 0.0M
2024-09-19 1,914.10 1,914.10 1,914.10 1,914.10 0.0M
2024-09-18 1,722.78 1,722.78 1,722.78 1,722.78 0.0M
2024-09-17 1,698.45 1,698.45 1,698.45 1,698.45 0.0M
2024-09-14 1,674.00 1,674.00 1,674.00 1,674.00 0.0M
2024-09-13 1,784.35 1,784.35 1,784.35 1,784.35 0.0M
2024-09-12 1,868.73 1,868.73 1,868.73 1,868.73 0.0M
2024-09-11 1,848.30 1,848.30 1,848.30 1,848.30 0.0M
2024-09-10 1,954.53 1,954.53 1,954.53 1,954.53 0.0M
2024-09-07 1,858.37 1,858.37 1,858.37 1,858.37 0.0M
2024-09-06 1,911.58 1,911.58 1,911.58 1,911.58 0.0M
2024-09-05 1,901.42 1,901.42 1,901.42 1,901.42 0.0M
2024-09-04 1,639.80 1,639.80 1,639.80 1,639.80 0.0M
2024-08-31 1,556.43 1,556.43 1,556.43 1,556.43 0.0M
2024-08-30 1,585.38 1,585.38 1,585.38 1,585.38 0.0M
2024-08-29 1,561.85 1,561.85 1,561.85 1,561.85 0.0M
2024-08-28 1,618.35 1,618.35 1,618.35 1,618.35 0.0M
2024-08-27 1,591.62 1,591.62 1,591.62 1,591.62 0.0M
2024-08-24 1,648.63 1,648.63 1,648.63 1,648.63 0.0M
2024-08-23 1,614.33 1,614.33 1,614.33 1,614.33 0.0M
2024-08-22 1,619.23 1,619.23 1,619.23 1,619.23 0.0M
2024-08-21 1,489.08 1,489.08 1,489.08 1,489.08 0.0M
2024-08-20 1,519.73 1,519.73 1,519.73 1,519.73 0.0M
2024-08-17 1,557.78 1,557.78 1,557.78 1,557.78 0.0M
2024-08-16 1,559.50 1,559.50 1,559.50 1,559.50 0.0M
2024-08-15 1,704.97 1,704.97 1,704.97 1,704.97 0.0M
2024-08-14 1,855.40 1,855.40 1,855.40 1,855.40 0.0M
2024-08-13 1,963.18 1,963.18 1,963.18 1,963.18 0.0M
2024-08-10 2,276.80 2,276.80 2,276.80 2,276.80 0.0M
2024-08-09 2,382.58 2,382.58 2,382.58 2,382.58 0.0M
2024-08-08 2,166.90 2,166.90 2,166.90 2,166.90 0.0M
2024-08-07 2,781.97 2,781.97 2,781.97 2,781.97 0.0M
2024-08-06 2,924.52 2,924.52 2,924.52 2,924.52 0.0M
2024-08-03 1,915.32 1,915.32 1,915.32 1,915.32 0.0M
2024-08-02 1,596.22 1,596.22 1,596.22 1,596.22 0.0M
2024-08-01 1,603.23 1,603.23 1,603.23 1,603.23 0.0M
2024-07-31 1,591.08 1,591.08 1,591.08 1,591.08 0.0M
2024-07-30 1,618.70 1,618.70 1,618.70 1,618.70 0.0M
2024-07-27 1,655.80 1,655.80 1,655.80 1,655.80 0.0M
2024-07-26 1,692.55 1,692.55 1,692.55 1,692.55 0.0M
2024-07-25 1,574.40 1,574.40 1,574.40 1,574.40 0.0M
2024-07-24 1,493.33 1,493.33 1,493.33 1,493.33 0.0M
2024-07-23 1,544.15 1,544.15 1,544.15 1,544.15 0.0M
2024-07-20 1,546.30 1,546.30 1,546.30 1,546.30 0.0M
2024-07-19 1,456.55 1,456.55 1,456.55 1,456.55 0.0M
2024-07-18 1,456.00 1,456.00 1,456.00 1,456.00 0.0M
2024-07-17 1,299.98 1,299.98 1,299.98 1,299.98 0.0M
2024-07-16 1,288.70 1,288.70 1,288.70 1,288.70 0.0M
2024-07-13 1,271.73 1,271.73 1,271.73 1,271.73 0.0M
2024-07-12 1,287.43 1,287.43 1,287.43 1,287.43 0.0M
2024-07-11 1,298.02 1,298.02 1,298.02 1,298.02 0.0M
2024-07-10 1,297.30 1,297.30 1,297.30 1,297.30 0.0M
2024-07-09 1,307.55 1,307.55 1,307.55 1,307.55 0.0M
2024-07-06 1,326.33 1,326.33 1,326.33 1,326.33 0.0M
2024-07-04 1,315.95 1,315.95 1,315.95 1,315.95 0.0M
2024-07-03 1,341.78 1,341.78 1,341.78 1,341.78 0.0M
2024-07-02 1,387.42 1,387.42 1,387.42 1,387.42 0.0M
2024-06-29 1,381.67 1,381.67 1,381.67 1,381.67 0.0M
2024-06-28 1,388.05 1,388.05 1,388.05 1,388.05 0.0M
2024-06-27 1,410.60 1,410.60 1,410.60 1,410.60 0.0M
2024-06-26 1,439.85 1,439.85 1,439.85 1,439.85 0.0M
2024-06-25 1,452.72 1,452.72 1,452.72 1,452.72 0.0M
2024-06-22 1,493.47 1,493.47 1,493.47 1,493.47 0.0M
2024-06-21 1,430.68 1,430.68 1,430.68 1,430.68 0.0M
2024-06-19 1,422.05 1,422.05 1,422.05 1,422.05 0.0M
2024-06-18 1,316.18 1,316.18 1,316.18 1,316.18 0.0M
2024-06-15 1,288.90 1,288.90 1,288.90 1,288.90 0.0M
2024-06-14 1,244.68 1,244.68 1,244.68 1,244.68 0.0M
2024-06-13 1,257.30 1,257.30 1,257.30 1,257.30 0.0M
2024-06-12 1,341.67 1,341.67 1,341.67 1,341.67 0.0M
2024-06-11 1,326.25 1,326.25 1,326.25 1,326.25 0.0M
2024-06-08 1,318.92 1,318.92 1,318.92 1,318.92 0.0M
2024-06-07 1,334.68 1,334.68 1,334.68 1,334.68 0.0M
2024-06-06 1,365.25 1,365.25 1,365.25 1,365.25 0.0M
2024-06-05 1,389.17 1,389.17 1,389.17 1,389.17 0.0M
2024-06-04 1,365.13 1,365.13 1,365.13 1,365.13 0.0M
2024-06-01 1,400.45 1,400.45 1,400.45 1,400.45 0.0M
2024-05-31 1,425.48 1,425.48 1,425.48 1,425.48 0.0M
2024-05-30 1,429.98 1,429.98 1,429.98 1,429.98 0.0M
2024-05-29 1,355.65 1,355.65 1,355.65 1,355.65 0.0M
2024-05-25 1,372.47 1,372.47 1,372.47 1,372.47 0.0M
2024-05-24 1,357.20 1,357.20 1,357.20 1,357.20 0.0M
2024-05-23 1,331.38 1,331.38 1,331.38 1,331.38 0.0M
2024-05-22 1,252.10 1,252.10 1,252.10 1,252.10 0.0M
2024-05-21 1,247.05 1,247.05 1,247.05 1,247.05 0.0M
2024-05-18 1,291.55 1,291.55 1,291.55 1,291.55 0.0M
2024-05-17 1,285.78 1,285.78 1,285.78 1,285.78 0.0M
2024-05-16 1,327.57 1,327.57 1,327.57 1,327.57 0.0M
2024-05-15 1,384.47 1,384.47 1,384.47 1,384.47 0.0M
2024-05-14 1,356.83 1,356.83 1,356.83 1,356.83 0.0M
2024-05-11 1,378.38 1,378.38 1,378.38 1,378.38 0.0M
2024-05-10 1,401.82 1,401.82 1,401.82 1,401.82 0.0M
2024-05-09 1,406.08 1,406.08 1,406.08 1,406.08 0.0M
2024-05-08 1,420.40 1,420.40 1,420.40 1,420.40 0.0M
2024-05-07 1,426.72 1,426.72 1,426.72 1,426.72 0.0M
2024-05-04 1,457.10 1,457.10 1,457.10 1,457.10 0.0M
2024-05-03 1,553.55 1,553.55 1,553.55 1,553.55 0.0M
2024-05-02 1,589.20 1,589.20 1,589.20 1,589.20 0.0M
2024-05-01 1,511.72 1,511.72 1,511.72 1,511.72 0.0M
2024-04-30 1,528.50 1,528.50 1,528.50 1,528.50 0.0M
2024-04-27 1,539.17 1,539.17 1,539.17 1,539.17 0.0M
2024-04-26 1,668.73 1,668.73 1,668.73 1,668.73 0.0M
2024-04-25 1,567.05 1,567.05 1,567.05 1,567.05 0.0M
2024-04-24 1,603.28 1,603.28 1,603.28 1,603.28 0.0M
2024-04-23 1,690.63 1,690.63 1,690.63 1,690.63 0.0M
2024-04-20 1,724.87 1,724.87 1,724.87 1,724.87 0.0M
2024-04-19 1,712.43 1,712.43 1,712.43 1,712.43 0.0M
2024-04-18 1,710.38 1,710.38 1,710.38 1,710.38 0.0M
2024-04-17 1,864.10 1,864.10 1,864.10 1,864.10 0.0M
2024-04-16 1,611.20 1,611.20 1,611.20 1,611.20 0.0M
2024-04-13 1,627.57 1,627.57 1,627.57 1,627.57 0.0M
2024-04-12 1,577.17 1,577.17 1,577.17 1,577.17 0.0M
2024-04-11 1,589.90 1,589.90 1,589.90 1,589.90 0.0M
2024-04-10 1,523.57 1,523.57 1,523.57 1,523.57 0.0M
2024-04-09 1,558.60 1,558.60 1,558.60 1,558.60 0.0M
2024-04-06 1,588.48 1,588.48 1,588.48 1,588.48 0.0M
2024-04-05 1,464.28 1,464.28 1,464.28 1,464.28 0.0M
2024-04-04 1,529.15 1,529.15 1,529.15 1,529.15 0.0M
2024-04-03 1,542.68 1,542.68 1,542.68 1,542.68 0.0M
2024-04-02 1,438.12 1,438.12 1,438.12 1,438.12 0.0M
2024-03-29 1,415.97 1,415.97 1,415.97 1,415.97 0.0M
2024-03-28 1,427.87 1,427.87 1,427.87 1,427.87 0.0M
2024-03-27 1,426.75 1,426.75 1,426.75 1,426.75 0.0M
2024-03-26 1,443.22 1,443.22 1,443.22 1,443.22 0.0M
2024-03-23 1,445.68 1,445.68 1,445.68 1,445.68 0.0M
2024-03-22 1,445.22 1,445.22 1,445.22 1,445.22 0.0M
2024-03-21 1,495.02 1,495.02 1,495.02 1,495.02 0.0M
2024-03-20 1,440.57 1,440.57 1,440.57 1,440.57 0.0M
2024-03-19 1,425.68 1,425.68 1,425.68 1,425.68 0.0M
2024-03-16 1,472.27 1,472.27 1,472.27 1,472.27 0.0M
2024-03-15 1,383.62 1,383.62 1,383.62 1,383.62 0.0M
2024-03-14 1,385.53 1,385.53 1,385.53 1,385.53 0.0M
2024-03-13 1,454.85 1,454.85 1,454.85 1,454.85 0.0M
2024-03-12 1,526.37 1,526.37 1,526.37 1,526.37 0.0M
2024-03-09 1,430.67 1,430.67 1,430.67 1,430.67 0.0M
2024-03-08 1,457.07 1,457.07 1,457.07 1,457.07 0.0M
2024-03-07 1,445.77 1,445.77 1,445.77 1,445.77 0.0M
2024-03-06 1,451.95 1,451.95 1,451.95 1,451.95 0.0M
2024-03-05 1,403.05 1,403.05 1,403.05 1,403.05 0.0M
2024-03-02 1,380.97 1,380.97 1,380.97 1,380.97 0.0M
2024-03-01 1,400.72 1,400.72 1,400.72 1,400.72 0.0M
2024-02-29 1,416.85 1,416.85 1,416.85 1,416.85 0.0M
2024-02-28 1,407.20 1,407.20 1,407.20 1,407.20 0.0M
2024-02-27 1,426.07 1,426.07 1,426.07 1,426.07 0.0M
2024-02-24 1,479.50 1,479.50 1,479.50 1,479.50 0.0M
2024-02-23 1,476.13 1,476.13 1,476.13 1,476.13 0.0M
2024-02-22 1,563.88 1,563.88 1,563.88 1,563.88 0.0M
2024-02-21 1,540.20 1,540.20 1,540.20 1,540.20 0.0M
2024-02-17 1,508.92 1,508.92 1,508.92 1,508.92 0.0M
2024-02-16 1,499.42 1,499.42 1,499.42 1,499.42 0.0M
2024-02-15 1,530.00 1,530.00 1,530.00 1,530.00 0.0M
2024-02-14 1,452.27 1,452.27 1,452.27 1,452.27 0.0M
2024-02-13 1,339.42 1,339.42 1,339.42 1,339.42 0.0M
2024-02-10 1,324.33 1,324.33 1,324.33 1,324.33 0.0M
2024-02-09 1,336.32 1,336.32 1,336.32 1,336.32 0.0M
2024-02-08 1,343.65 1,343.65 1,343.65 1,343.65 0.0M
2024-02-07 1,368.45 1,368.45 1,368.45 1,368.45 0.0M
2024-02-06 1,431.28 1,431.28 1,431.28 1,431.28 0.0M
2024-02-03 1,458.58 1,458.58 1,458.58 1,458.58 0.0M
2024-02-02 1,452.57 1,452.57 1,452.57 1,452.57 0.0M
2024-02-01 1,436.40 1,436.40 1,436.40 1,436.40 0.0M
2024-01-31 1,412.73 1,412.73 1,412.73 1,412.73 0.0M
2024-01-30 1,423.75 1,423.75 1,423.75 1,423.75 0.0M
2024-01-27 1,423.38 1,423.38 1,423.38 1,423.38 0.0M
2024-01-26 1,399.95 1,399.95 1,399.95 1,399.95 0.0M
2024-01-25 1,361.18 1,361.18 1,361.18 1,361.18 0.0M
2024-01-24 1,384.63 1,384.63 1,384.63 1,384.63 0.0M
2024-01-23 1,442.98 1,442.98 1,442.98 1,442.98 0.0M
2024-01-20 1,467.53 1,467.53 1,467.53 1,467.53 0.0M
2024-01-19 1,508.67 1,508.67 1,508.67 1,508.67 0.0M
2024-01-18 1,568.35 1,568.35 1,568.35 1,568.35 0.0M
2024-01-17 1,404.37 1,404.37 1,404.37 1,404.37 0.0M
2024-01-13 1,302.73 1,302.73 1,302.73 1,302.73 0.0M
2024-01-12 1,312.00 1,312.00 1,312.00 1,312.00 0.0M
2024-01-11 1,335.13 1,335.13 1,335.13 1,335.13 0.0M
2024-01-10 1,391.77 1,391.77 1,391.77 1,391.77 0.0M
2024-01-09 1,414.93 1,414.93 1,414.93 1,414.93 0.0M
2024-01-06 1,415.65 1,415.65 1,415.65 1,415.65 0.0M
2024-01-05 1,468.40 1,468.40 1,468.40 1,468.40 0.0M
2024-01-04 1,457.52 1,457.52 1,457.52 1,457.52 0.0M
2024-01-03 1,462.78 1,462.78 1,462.78 1,462.78 0.0M