CBOE 7th VIX Futures Mid-Morning Indicative TWAP Value (TWLV7)

TWLV7
🏛️ Vereinigte Staaten →
21.40
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 18.93 18.93 18.82 18.82 0.0M
2024-12-28 18.78 18.92 18.78 18.92 0.0M
2024-12-27 18.36 18.38 18.36 18.38 0.0M
2024-12-25 18.49 18.49 18.42 18.42 0.0M
2024-12-24 19.17 19.17 19.01 19.01 0.0M
2024-12-21 19.92 19.92 19.67 19.67 0.0M
2024-12-20 19.72 19.88 19.72 19.88 0.0M
2024-12-19 18.94 18.94 18.92 18.92 0.0M
2024-12-18 18.82 18.82 18.73 18.73 0.0M
2024-12-17 18.65 18.65 18.58 18.58 0.0M
2024-12-14 18.52 18.60 18.52 18.60 0.0M
2024-12-13 18.42 18.48 18.42 18.48 0.0M
2024-12-12 18.30 18.33 18.30 18.33 0.0M
2024-12-11 18.17 18.23 18.17 18.23 0.0M
2024-12-10 18.27 18.27 18.26 18.26 0.0M
2024-12-07 18.13 18.13 18.10 18.10 0.0M
2024-12-06 18.23 18.23 18.17 18.17 0.0M
2024-12-05 17.85 17.85 17.83 17.83 0.0M
2024-12-04 17.92 17.98 17.92 17.98 0.0M
2024-12-03 17.70 17.75 17.70 17.75 0.0M
2024-11-30 17.73 17.73 17.67 17.67 0.0M
2024-11-28 17.88 17.90 17.88 17.90 0.0M
2024-11-27 17.63 17.64 17.63 17.64 0.0M
2024-11-26 17.83 18.02 17.83 18.02 0.0M
2024-11-23 17.98 17.98 17.95 17.95 0.0M
2024-11-22 18.27 18.27 18.27 18.27 0.0M
2024-11-21 18.35 18.35 18.23 18.23 0.0M
2024-11-20 18.00 18.00 17.98 17.98 0.0M
2024-11-19 17.94 17.94 17.92 17.92 0.0M
2024-11-16 18.23 18.42 18.23 18.42 0.0M
2024-11-15 17.74 17.88 17.74 17.88 0.0M
2024-11-14 17.88 17.88 17.85 17.85 0.0M
2024-11-13 17.88 17.92 17.88 17.92 0.0M
2024-11-12 17.73 17.73 17.67 17.67 0.0M
2024-11-09 17.83 17.86 17.83 17.86 0.0M
2024-11-08 18.02 18.02 17.98 17.98 0.0M
2024-11-07 17.98 17.98 17.98 17.98 0.0M
2024-11-06 18.79 18.79 18.76 18.76 0.0M
2024-11-05 19.30 19.39 19.30 19.39 0.0M
2024-11-02 19.25 19.32 19.25 19.32 0.0M
2024-11-01 19.43 19.43 19.40 19.40 0.0M
2024-10-31 18.77 18.79 18.77 18.79 0.0M
2024-10-30 18.72 18.72 18.67 18.67 0.0M
2024-10-29 18.73 18.73 18.67 18.67 0.0M
2024-10-26 18.81 18.81 18.77 18.77 0.0M
2024-10-25 19.02 19.08 19.02 19.08 0.0M
2024-10-24 18.75 18.83 18.75 18.83 0.0M
2024-10-23 18.65 18.73 18.65 18.73 0.0M
2024-10-22 18.88 18.88 18.73 18.73 0.0M
2024-10-19 18.74 18.74 18.67 18.67 0.0M
2024-10-18 18.79 18.79 18.75 18.75 0.0M
2024-10-17 18.88 18.88 18.87 18.87 0.0M
2024-10-16 18.87 18.87 18.86 18.86 0.0M
2024-10-15 18.92 18.92 18.88 18.88 0.0M
2024-10-12 19.33 19.33 19.33 19.33 0.0M
2024-10-11 19.38 19.42 19.38 19.42 0.0M
2024-10-10 19.48 19.48 19.45 19.45 0.0M
2024-10-09 19.83 19.83 19.73 19.73 0.0M
2024-10-08 19.62 19.67 19.62 19.67 0.0M
2024-10-05 19.81 19.81 19.67 19.67 0.0M
2024-10-04 19.73 19.73 19.67 19.67 0.0M
2024-10-03 19.55 19.55 19.48 19.48 0.0M
2024-10-02 19.70 19.70 19.38 19.38 0.0M
2024-10-01 19.23 19.23 19.13 19.13 0.0M
2024-09-28 18.90 18.98 18.90 18.98 0.0M
2024-09-27 18.77 18.84 18.77 18.84 0.0M
2024-09-26 18.77 18.77 18.77 18.77 0.0M
2024-09-25 18.83 18.83 18.80 18.80 0.0M
2024-09-24 18.77 18.77 18.77 18.77 0.0M
2024-09-21 18.70 18.70 18.58 18.58 0.0M
2024-09-20 18.53 18.55 18.53 18.55 0.0M
2024-09-19 19.10 19.10 19.06 19.06 0.0M
2024-09-18 18.98 19.10 18.98 19.10 0.0M
2024-09-17 19.13 19.13 19.08 19.08 0.0M
2024-09-14 18.73 18.77 18.73 18.77 0.0M
2024-09-13 19.00 19.00 18.89 18.89 0.0M
2024-09-12 19.77 19.77 19.40 19.40 0.0M
2024-09-11 19.70 19.83 19.70 19.83 0.0M
2024-09-10 19.95 19.95 19.65 19.65 0.0M
2024-09-07 20.15 20.23 20.15 20.23 0.0M
2024-09-06 19.89 19.89 19.83 19.83 0.0M
2024-09-05 19.27 19.37 19.27 19.37 0.0M
2024-09-04 18.73 18.79 18.73 18.79 0.0M
2024-08-31 18.35 18.42 18.35 18.42 0.0M
2024-08-30 18.33 18.33 18.33 18.33 0.0M
2024-08-29 18.45 18.52 18.45 18.52 0.0M
2024-08-28 18.38 18.38 18.31 18.31 0.0M
2024-08-27 18.63 18.63 18.50 18.50 0.0M
2024-08-24 18.63 18.80 18.63 18.80 0.0M
2024-08-23 18.88 18.88 18.73 18.73 0.0M
2024-08-22 18.67 18.88 18.67 18.88 0.0M
2024-08-21 18.38 18.45 18.38 18.45 0.0M
2024-08-20 17.98 18.00 17.98 18.00 0.0M
2024-08-17 17.98 17.98 17.95 17.95 0.0M
2024-08-16 17.92 18.17 17.92 18.17 0.0M
2024-08-15 18.27 18.27 18.27 18.27 0.0M
2024-08-14 19.25 19.25 19.18 19.18 0.0M
2024-08-13 18.90 18.99 18.90 18.99 0.0M
2024-08-10 20.19 20.35 20.19 20.35 0.0M
2024-08-09 20.65 20.71 20.65 20.71 0.0M
2024-08-08 20.55 21.08 20.55 21.08 0.0M
2024-08-07 21.76 21.76 21.51 21.51 0.0M
2024-08-06 21.74 21.74 21.35 21.35 0.0M
2024-08-03 20.02 20.02 19.72 19.72 0.0M
2024-08-02 18.51 18.58 18.51 18.58 0.0M
2024-08-01 18.05 18.08 18.05 18.08 0.0M
2024-07-31 18.52 18.56 18.52 18.56 0.0M
2024-07-30 18.52 18.52 18.40 18.40 0.0M
2024-07-27 18.58 18.58 18.46 18.46 0.0M
2024-07-26 18.68 18.68 18.53 18.53 0.0M
2024-07-25 18.56 18.61 18.56 18.61 0.0M
2024-07-24 18.17 18.18 18.17 18.18 0.0M
2024-07-23 18.35 18.35 18.33 18.33 0.0M
2024-07-20 18.62 18.62 18.48 18.48 0.0M
2024-07-19 18.53 18.55 18.53 18.55 0.0M
2024-07-18 18.39 18.45 18.39 18.45 0.0M
2024-07-17 17.67 17.73 17.67 17.73 0.0M
2024-07-16 17.43 17.58 17.43 17.58 0.0M
2024-07-13 17.58 17.63 17.58 17.63 0.0M
2024-07-12 17.67 17.73 17.67 17.73 0.0M
2024-07-11 17.63 17.63 17.58 17.58 0.0M
2024-07-10 17.52 17.52 17.48 17.48 0.0M
2024-07-09 17.63 17.63 17.63 17.63 0.0M
2024-07-06 17.67 17.67 17.63 17.63 0.0M
2024-07-04 17.65 17.65 17.63 17.63 0.0M
2024-07-03 17.63 17.63 17.63 17.63 0.0M
2024-07-02 17.83 17.83 17.77 17.77 0.0M
2024-06-29 17.77 17.77 17.77 17.77 0.0M
2024-06-28 18.02 18.02 17.98 17.98 0.0M
2024-06-27 18.02 18.02 18.00 18.00 0.0M
2024-06-26 18.02 18.02 18.02 18.02 0.0M
2024-06-25 18.08 18.08 18.08 18.08 0.0M
2024-06-22 18.38 18.38 18.33 18.33 0.0M
2024-06-21 18.13 18.23 18.13 18.23 0.0M
2024-06-19 17.90 17.92 17.90 17.92 0.0M
2024-06-18 17.37 17.37 17.33 17.33 0.0M
2024-06-15 17.33 17.33 17.33 17.33 0.0M
2024-06-14 17.23 17.27 17.23 17.27 0.0M
2024-06-13 16.93 16.93 16.93 16.93 0.0M
2024-06-12 17.08 17.08 17.08 17.08 0.0M
2024-06-11 17.08 17.08 17.03 17.03 0.0M
2024-06-08 17.03 17.03 16.98 16.98 0.0M
2024-06-07 17.08 17.13 17.08 17.13 0.0M
2024-06-06 17.03 17.03 17.03 17.03 0.0M
2024-06-05 17.05 17.08 17.05 17.08 0.0M
2024-06-04 16.93 16.98 16.93 16.98 0.0M
2024-06-01 17.08 17.13 17.08 17.13 0.0M
2024-05-31 17.13 17.13 17.03 17.03 0.0M
2024-05-30 17.13 17.13 17.13 17.13 0.0M
2024-05-29 16.98 16.98 16.98 16.98 0.0M
2024-05-25 16.93 16.93 16.93 16.93 0.0M
2024-05-24 16.93 16.93 16.93 16.93 0.0M
2024-05-23 16.83 16.88 16.83 16.88 0.0M
2024-05-22 16.73 16.73 16.73 16.73 0.0M
2024-05-21 16.68 16.73 16.68 16.73 0.0M
2024-05-18 16.93 16.93 16.88 16.88 0.0M
2024-05-17 16.93 16.93 16.90 16.90 0.0M
2024-05-16 17.08 17.08 17.08 17.08 0.0M
2024-05-15 17.38 17.38 17.38 17.38 0.0M
2024-05-14 17.46 17.48 17.46 17.48 0.0M
2024-05-11 17.48 17.48 17.48 17.48 0.0M
2024-05-10 17.48 17.53 17.48 17.53 0.0M
2024-05-09 17.53 17.53 17.53 17.53 0.0M
2024-05-08 17.48 17.53 17.48 17.53 0.0M
2024-05-07 17.60 17.60 17.58 17.58 0.0M
2024-05-04 17.88 17.88 17.73 17.73 0.0M
2024-05-03 18.18 18.18 18.18 18.18 0.0M
2024-05-02 18.27 18.27 18.23 18.23 0.0M
2024-05-01 18.12 18.13 18.12 18.13 0.0M
2024-04-30 18.13 18.13 18.09 18.09 0.0M
2024-04-27 18.13 18.13 18.13 18.13 0.0M
2024-04-26 18.48 18.48 18.47 18.47 0.0M
2024-04-25 18.43 18.50 18.43 18.50 0.0M
2024-04-24 18.48 18.48 18.47 18.47 0.0M
2024-04-23 18.91 18.91 18.83 18.83 0.0M
2024-04-20 19.28 19.36 19.28 19.36 0.0M
2024-04-19 19.10 19.13 19.10 19.13 0.0M
2024-04-18 19.33 19.37 19.33 19.37 0.0M
2024-04-17 21.58 21.58 21.50 21.50 0.0M
2024-04-16 21.45 21.48 21.45 21.48 0.0M
2024-04-13 21.58 21.68 21.58 21.68 0.0M
2024-04-12 21.42 21.42 21.28 21.28 0.0M
2024-04-11 21.13 21.23 21.13 21.23 0.0M
2024-04-10 21.05 21.05 20.93 20.93 0.0M
2024-04-09 20.88 20.93 20.88 20.93 0.0M
2024-04-06 21.07 21.07 20.93 20.93 0.0M
2024-04-05 20.63 20.63 20.58 20.58 0.0M
2024-04-04 20.63 20.68 20.63 20.68 0.0M
2024-04-03 20.93 20.93 20.88 20.88 0.0M
2024-04-02 20.60 20.68 20.60 20.68 0.0M
2024-03-29 20.43 20.43 20.38 20.38 0.0M
2024-03-28 20.46 20.46 20.43 20.43 0.0M
2024-03-27 20.53 20.53 20.53 20.53 0.0M
2024-03-26 20.58 20.58 20.58 20.58 0.0M
2024-03-23 20.63 20.63 20.58 20.58 0.0M
2024-03-22 20.48 20.58 20.48 20.58 0.0M
2024-03-21 20.63 20.63 20.58 20.58 0.0M
2024-03-20 18.23 18.23 18.23 18.23 0.0M
2024-03-19 18.48 18.48 18.48 18.48 0.0M
2024-03-16 18.68 18.83 18.68 18.83 0.0M
2024-03-15 18.50 18.56 18.50 18.56 0.0M
2024-03-14 18.27 18.27 18.18 18.18 0.0M
2024-03-13 18.23 18.23 18.18 18.18 0.0M
2024-03-12 18.58 18.58 18.48 18.48 0.0M
2024-03-09 18.33 18.38 18.33 18.38 0.0M
2024-03-08 18.03 18.08 18.03 18.08 0.0M
2024-03-07 18.08 18.12 18.08 18.12 0.0M
2024-03-06 18.13 18.13 18.13 18.13 0.0M
2024-03-05 17.83 17.83 17.83 17.83 0.0M
2024-03-02 17.73 17.73 17.73 17.73 0.0M
2024-03-01 17.73 17.73 17.73 17.73 0.0M
2024-02-29 17.58 17.63 17.58 17.63 0.0M
2024-02-28 17.53 17.55 17.53 17.55 0.0M
2024-02-27 17.68 17.68 17.63 17.63 0.0M
2024-02-24 17.83 17.88 17.83 17.88 0.0M
2024-02-23 17.70 17.74 17.70 17.74 0.0M
2024-02-22 18.18 18.28 18.18 18.28 0.0M
2024-02-21 18.23 18.38 18.23 18.38 0.0M
2024-02-17 18.03 18.03 18.00 18.00 0.0M
2024-02-16 18.13 18.13 18.13 18.13 0.0M
2024-02-15 17.93 18.06 17.93 18.06 0.0M
2024-02-14 17.93 17.98 17.93 17.98 0.0M
2024-02-13 17.53 17.53 17.48 17.48 0.0M
2024-02-10 17.23 17.23 17.18 17.18 0.0M
2024-02-09 17.38 17.38 17.33 17.33 0.0M
2024-02-08 17.23 17.28 17.23 17.28 0.0M
2024-02-07 17.33 17.36 17.33 17.36 0.0M
2024-02-06 17.68 17.68 17.50 17.50 0.0M
2024-02-03 17.40 17.53 17.40 17.53 0.0M
2024-02-02 17.71 17.71 17.60 17.60 0.0M
2024-02-01 17.63 17.63 17.57 17.57 0.0M
2024-01-31 17.13 17.18 17.13 17.18 0.0M
2024-01-30 17.33 17.33 17.28 17.28 0.0M
2024-01-27 17.18 17.18 17.13 17.13 0.0M
2024-01-26 17.20 17.23 17.20 17.23 0.0M
2024-01-25 17.00 17.03 17.00 17.03 0.0M
2024-01-24 17.13 17.13 17.08 17.08 0.0M
2024-01-23 17.38 17.38 17.38 17.38 0.0M
2024-01-20 17.58 17.58 17.48 17.48 0.0M
2024-01-19 17.88 18.03 17.88 18.03 0.0M
2024-01-18 17.98 18.13 17.98 18.13 0.0M
2024-01-17 17.58 17.75 17.58 17.75 0.0M
2024-01-13 17.33 17.39 17.33 17.39 0.0M
2024-01-12 17.58 17.58 17.54 17.54 0.0M
2024-01-11 17.25 17.28 17.25 17.28 0.0M
2024-01-10 17.59 17.59 17.48 17.48 0.0M
2024-01-09 17.63 17.63 17.58 17.58 0.0M
2024-01-06 17.88 17.98 17.88 17.98 0.0M
2024-01-05 18.08 18.18 18.08 18.18 0.0M
2024-01-04 18.28 18.28 18.28 18.28 0.0M
2024-01-03 18.23 18.23 18.13 18.13 0.0M