CBOE 8th VIX Futures Mid-Morning Indicative TWAP Value (TWLV8)

TWLV8
🏛️ 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
2025-09-29 21.38 21.40 21.38 21.40 0.0M
2025-09-26 21.59 21.60 21.59 21.60 0.0M
2025-09-25 21.70 21.70 21.65 21.65 0.0M
2025-09-24 21.72 21.79 21.72 21.79 0.0M
2025-09-22 21.53 21.53 21.50 21.50 0.0M
2025-09-19 21.55 21.55 21.53 21.53 0.0M
2025-09-18 21.60 21.63 21.60 21.63 0.0M
2025-09-17 21.67 21.67 21.67 21.67 0.0M
2025-09-16 21.55 21.55 21.47 21.47 0.0M
2025-09-13 21.45 21.45 21.45 21.45 0.0M
2025-09-12 21.47 21.50 21.47 21.50 0.0M
2025-09-11 21.65 21.67 21.65 21.67 0.0M
2025-09-10 21.80 21.80 21.75 21.75 0.0M
2025-09-09 21.80 21.80 21.80 21.80 0.0M
2025-09-07 21.92 21.92 21.92 21.92 0.0M
2025-09-06 21.92 21.92 21.92 21.92 0.0M
2025-09-05 22.05 22.05 22.05 22.05 0.0M
2025-09-04 22.22 22.22 22.17 22.17 0.0M
2025-09-03 22.30 22.35 22.30 22.35 0.0M
2025-08-30 21.97 22.03 21.97 22.03 0.0M
2025-08-29 21.92 21.92 21.86 21.86 0.0M
2025-08-28 21.95 21.98 21.95 21.98 0.0M
2025-08-27 22.09 22.09 22.03 22.03 0.0M
2025-08-26 21.60 21.60 21.60 21.60 0.0M
2025-08-23 22.03 22.03 21.90 21.90 0.0M
2025-08-22 22.50 22.50 22.50 22.50 0.0M
2025-08-21 22.35 22.38 22.35 22.38 0.0M
2025-08-20 22.22 22.28 22.22 22.28 0.0M
2025-08-19 22.28 22.28 22.25 22.25 0.0M
2025-08-16 22.22 22.25 22.22 22.25 0.0M
2025-08-15 22.20 22.22 22.20 22.22 0.0M
2025-08-14 22.05 22.08 22.05 22.08 0.0M
2025-08-13 22.10 22.10 22.10 22.10 0.0M
2025-08-12 22.20 22.20 22.18 22.18 0.0M
2025-08-10 22.20 22.17 22.17 22.17 0.0M
2025-08-09 22.20 22.20 22.17 22.17 0.0M
2025-08-08 22.22 22.22 22.22 22.22 0.0M
2025-08-07 22.15 22.15 22.15 22.15 0.0M
2025-08-06 22.42 22.42 22.28 22.28 0.0M
2025-08-05 22.22 22.25 22.22 22.25 0.0M
2025-08-02 22.42 22.42 22.40 22.40 0.0M
2025-08-01 22.24 22.24 22.17 22.17 0.0M
2025-07-31 22.17 22.17 22.13 22.13 0.0M
2025-07-30 22.07 22.08 22.07 22.08 0.0M
2025-07-29 21.88 21.88 21.85 21.85 0.0M
2025-07-26 22.08 22.08 22.08 22.08 0.0M
2025-07-25 22.05 22.08 22.05 22.08 0.0M
2025-07-24 22.45 22.45 22.35 22.35 0.0M
2025-07-23 22.67 22.67 22.65 22.65 0.0M
2025-07-22 22.35 22.35 22.35 22.35 0.0M
2025-07-19 22.60 22.60 22.60 22.60 0.0M
2025-07-18 22.58 22.60 22.58 22.60 0.0M
2025-07-17 11.17 11.17 11.17 11.17 0.0M
2025-07-16 22.10 22.10 22.10 22.10 0.0M
2025-07-15 22.10 22.13 22.10 22.13 0.0M
2025-07-14 22.00 21.97 21.97 21.97 0.0M
2025-07-12 22.00 22.00 21.97 21.97 0.0M
2025-07-11 22.05 22.05 22.03 22.03 0.0M
2025-07-10 22.05 22.05 22.05 22.05 0.0M
2025-07-09 22.10 22.10 22.04 22.04 0.0M
2025-07-08 22.38 22.50 22.38 22.50 0.0M
2025-07-04 22.22 22.22 22.22 22.22 0.0M
2025-07-03 22.22 22.22 22.15 22.15 0.0M
2025-07-02 22.11 22.17 22.11 22.17 0.0M
2025-07-01 22.10 22.10 22.08 22.08 0.0M
2025-06-28 22.00 22.00 22.00 22.00 0.0M
2025-06-27 21.95 21.97 21.95 21.97 0.0M
2025-06-26 22.10 22.10 22.10 22.10 0.0M
2025-06-25 22.13 22.15 22.13 22.15 0.0M
2025-06-24 22.52 22.60 22.52 22.60 0.0M
2025-06-21 22.35 22.35 22.30 22.30 0.0M
2025-06-19 22.22 22.22 22.22 22.22 0.0M
2025-06-18 22.25 22.25 22.20 22.20 0.0M
2025-06-17 21.87 21.87 21.85 21.85 0.0M
2025-06-14 22.00 22.03 22.00 22.03 0.0M
2025-06-13 21.81 21.81 21.80 21.80 0.0M
2025-06-12 21.58 21.60 21.58 21.60 0.0M
2025-06-11 21.65 21.65 21.65 21.65 0.0M
2025-06-10 21.70 21.70 21.67 21.67 0.0M
2025-06-07 21.70 21.70 21.70 21.70 0.0M
2025-06-06 21.60 21.60 21.55 21.55 0.0M
2025-06-05 21.47 21.60 21.47 21.60 0.0M
2025-06-04 21.70 21.70 21.70 21.70 0.0M
2025-06-03 21.80 21.85 21.80 21.85 0.0M
2025-05-31 21.80 21.92 21.80 21.92 0.0M
2025-05-30 21.63 21.67 21.63 21.67 0.0M
2025-05-29 21.55 21.55 21.53 21.53 0.0M
2025-05-28 21.60 21.60 21.55 21.55 0.0M
2025-05-24 22.08 22.08 22.00 22.00 0.0M
2025-05-23 21.65 21.80 21.65 21.80 0.0M
2025-05-22 21.22 21.22 21.15 21.15 0.0M
2025-05-21 20.71 20.71 20.70 20.70 0.0M
2025-05-20 20.72 20.72 20.63 20.63 0.0M
2025-05-17 20.33 20.33 20.30 20.30 0.0M
2025-05-16 20.43 20.45 20.43 20.45 0.0M
2025-05-15 20.45 20.45 20.33 20.33 0.0M
2025-05-14 20.15 20.15 20.14 20.14 0.0M
2025-05-13 20.88 20.88 20.63 20.63 0.0M
2025-05-10 21.59 21.63 21.59 21.63 0.0M
2025-05-09 21.90 21.90 21.88 21.88 0.0M
2025-05-08 22.20 22.20 22.17 22.17 0.0M
2025-05-07 22.13 22.20 22.13 22.20 0.0M
2025-05-06 21.96 21.96 21.92 21.92 0.0M
2025-05-03 22.13 22.13 22.08 22.08 0.0M
2025-05-02 22.15 22.15 22.13 22.13 0.0M
2025-05-01 22.36 22.36 22.34 22.34 0.0M
2025-04-30 22.05 22.05 22.00 22.00 0.0M
2025-04-29 22.20 22.20 22.18 22.18 0.0M
2025-04-26 22.14 22.14 22.05 22.05 0.0M
2025-04-25 22.50 22.50 22.50 22.50 0.0M
2025-04-24 22.66 22.86 22.66 22.86 0.0M
2025-04-23 23.13 23.13 22.97 22.97 0.0M
2025-04-22 23.17 23.45 23.17 23.45 0.0M
2025-04-18 23.20 23.20 23.07 23.07 0.0M
2025-04-17 22.85 22.85 22.78 22.78 0.0M
2025-04-16 22.70 22.78 22.70 22.78 0.0M
2025-04-15 22.70 22.93 22.70 22.93 0.0M
2025-04-12 23.90 23.90 23.69 23.69 0.0M
2025-04-11 23.13 23.38 23.13 23.38 0.0M
2025-04-10 23.63 23.63 23.05 23.05 0.0M
2025-04-09 22.53 22.53 22.53 22.53 0.0M
2025-04-08 22.22 22.84 22.22 22.84 0.0M
2025-04-05 22.70 22.94 22.70 22.94 0.0M
2025-04-04 21.66 21.66 21.41 21.41 0.0M
2025-04-03 20.64 20.64 20.53 20.53 0.0M
2025-04-02 20.50 20.50 20.48 20.48 0.0M
2025-04-01 20.75 20.75 20.64 20.64 0.0M
2025-03-29 20.33 20.35 20.33 20.35 0.0M
2025-03-28 19.88 19.98 19.88 19.98 0.0M
2025-03-27 19.78 19.92 19.78 19.92 0.0M
2025-03-26 19.48 19.48 19.45 19.45 0.0M
2025-03-25 19.63 19.63 19.58 19.58 0.0M
2025-03-22 20.20 20.20 20.13 20.13 0.0M
2025-03-21 20.14 20.14 20.13 20.13 0.0M
2025-03-20 20.35 20.37 20.35 20.37 0.0M
2025-03-19 20.68 20.68 20.67 20.67 0.0M
2025-03-18 20.65 20.65 20.63 20.63 0.0M
2025-03-15 20.80 20.92 20.80 20.92 0.0M
2025-03-14 20.97 21.20 20.97 21.20 0.0M
2025-03-13 21.20 21.20 20.96 20.96 0.0M
2025-03-12 21.75 21.80 21.75 21.80 0.0M
2025-03-11 21.25 21.25 21.25 21.25 0.0M
2025-03-08 21.03 21.35 21.03 21.35 0.0M
2025-03-07 20.69 20.81 20.69 20.81 0.0M
2025-03-06 20.53 20.53 20.44 20.44 0.0M
2025-03-05 21.08 21.08 20.85 20.85 0.0M
2025-03-04 20.06 20.06 20.00 20.00 0.0M
2025-03-01 20.20 20.20 20.13 20.13 0.0M
2025-02-28 19.95 19.95 19.94 19.94 0.0M
2025-02-27 19.83 19.92 19.83 19.92 0.0M
2025-02-26 20.33 20.33 20.08 20.08 0.0M
2025-02-25 19.95 19.95 19.90 19.90 0.0M
2025-02-22 19.88 19.92 19.88 19.92 0.0M
2025-02-21 19.78 19.78 19.70 19.70 0.0M
2025-02-20 19.67 19.67 19.65 19.65 0.0M
2025-02-19 19.25 19.25 19.25 19.25 0.0M
2025-02-15 19.35 19.35 19.35 19.35 0.0M
2025-02-14 19.20 19.27 19.20 19.27 0.0M
2025-02-13 19.35 19.35 19.20 19.20 0.0M
2025-02-12 19.14 19.17 19.14 19.17 0.0M
2025-02-11 19.11 19.11 19.10 19.10 0.0M
2025-02-08 19.15 19.15 19.08 19.08 0.0M
2025-02-07 18.95 18.95 18.92 18.92 0.0M
2025-02-06 19.00 19.00 18.95 18.95 0.0M
2025-02-05 18.98 18.99 18.98 18.99 0.0M
2025-02-04 19.18 19.30 19.18 19.30 0.0M
2025-02-01 18.85 18.85 18.80 18.80 0.0M
2025-01-31 18.80 18.80 18.80 18.80 0.0M
2025-01-30 18.90 19.00 18.90 19.00 0.0M
2025-01-29 18.95 18.95 18.90 18.90 0.0M
2025-01-28 19.54 19.54 19.41 19.41 0.0M
2025-01-25 18.83 18.83 18.80 18.80 0.0M
2025-01-24 18.85 18.85 18.85 18.85 0.0M
2025-01-23 18.90 18.90 18.90 18.90 0.0M
2025-01-22 18.65 18.65 18.63 18.63 0.0M
2025-01-18 18.80 18.80 18.75 18.75 0.0M
2025-01-17 18.80 18.80 18.77 18.77 0.0M
2025-01-16 19.02 19.10 19.02 19.10 0.0M
2025-01-15 19.33 19.55 19.33 19.55 0.0M
2025-01-14 19.73 19.73 19.67 19.67 0.0M
2025-01-11 19.59 19.59 19.46 19.46 0.0M
2025-01-09 19.16 19.35 19.16 19.35 0.0M
2025-01-08 18.75 18.77 18.75 18.77 0.0M
2025-01-07 18.50 18.50 18.48 18.48 0.0M
2025-01-04 18.95 18.95 18.95 18.95 0.0M
2025-01-03 19.15 19.25 19.15 19.25 0.0M
2025-01-01 18.88 18.98 18.88 18.98 0.0M