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
2021-12-31 25.88 25.88 25.85 25.85 0.0M
2021-12-30 25.98 25.98 25.90 25.90 0.0M
2021-12-29 26.00 26.04 26.00 26.04 0.0M
2021-12-28 26.10 26.10 26.03 26.03 0.0M
2021-12-24 26.08 26.08 26.08 26.08 0.0M
2021-12-23 26.13 26.25 26.13 26.25 0.0M
2021-12-22 26.73 26.73 26.50 26.50 0.0M
2021-12-21 27.50 27.50 27.45 27.45 0.0M
2021-12-18 26.45 26.69 26.45 26.69 0.0M
2021-12-17 26.11 26.21 26.11 26.21 0.0M
2021-12-16 26.67 26.70 26.67 26.70 0.0M
2021-12-15 26.65 26.75 26.65 26.75 0.0M
2021-12-14 26.19 26.19 26.10 26.10 0.0M
2021-12-11 25.95 25.95 25.77 25.77 0.0M
2021-12-10 25.95 26.00 25.95 26.00 0.0M
2021-12-09 25.75 25.75 25.65 25.65 0.0M
2021-12-08 26.04 26.04 26.01 26.01 0.0M
2021-12-07 27.23 27.23 27.18 27.18 0.0M
2021-12-04 27.35 27.55 27.35 27.55 0.0M
2021-12-03 26.80 26.80 26.70 26.70 0.0M
2021-12-02 26.15 26.40 26.15 26.40 0.0M
2021-12-01 26.69 26.89 26.69 26.89 0.0M
2021-11-30 26.19 26.19 25.85 25.85 0.0M
2021-11-27 26.29 26.29 26.06 26.06 0.0M
2021-11-25 25.80 25.85 25.80 25.85 0.0M
2021-11-24 26.05 26.05 26.05 26.05 0.0M
2021-11-23 25.78 25.85 25.78 25.85 0.0M
2021-11-20 26.08 26.08 25.90 25.90 0.0M
2021-11-19 26.06 26.06 25.95 25.95 0.0M
2021-11-18 25.68 25.70 25.68 25.70 0.0M
2021-11-17 25.30 25.30 25.30 25.30 0.0M
2021-11-16 25.03 25.13 25.03 25.13 0.0M
2021-11-13 24.73 24.78 24.73 24.78 0.0M
2021-11-12 25.03 25.04 25.03 25.04 0.0M
2021-11-11 25.08 25.08 25.03 25.03 0.0M
2021-11-10 25.23 25.23 25.15 25.15 0.0M
2021-11-09 24.85 25.03 24.85 25.03 0.0M
2021-11-06 24.70 24.73 24.70 24.73 0.0M
2021-11-05 24.58 24.68 24.58 24.68 0.0M
2021-11-04 24.73 24.74 24.73 24.74 0.0M
2021-11-03 24.83 24.83 24.83 24.83 0.0M
2021-11-02 25.08 25.08 24.98 24.98 0.0M
2021-10-30 24.95 24.95 24.95 24.95 0.0M
2021-10-29 24.90 24.90 24.88 24.88 0.0M
2021-10-28 24.83 24.83 24.80 24.80 0.0M
2021-10-27 24.68 24.86 24.68 24.86 0.0M
2021-10-26 24.91 24.91 24.88 24.88 0.0M
2021-10-23 25.06 25.08 25.06 25.08 0.0M
2021-10-22 25.07 25.07 25.00 25.00 0.0M
2021-10-21 25.20 25.20 25.20 25.20 0.0M
2021-10-20 25.15 25.15 25.14 25.14 0.0M
2021-10-19 25.03 25.03 24.98 24.98 0.0M
2021-10-16 24.70 24.77 24.70 24.77 0.0M
2021-10-15 24.70 24.70 24.70 24.70 0.0M
2021-10-14 25.13 25.13 24.99 24.99 0.0M
2021-10-13 25.25 25.25 25.22 25.22 0.0M
2021-10-12 25.20 25.25 25.20 25.25 0.0M
2021-10-09 25.15 25.30 25.15 25.30 0.0M
2021-10-08 25.35 25.35 25.30 25.30 0.0M
2021-10-07 25.88 25.92 25.88 25.92 0.0M
2021-10-06 25.48 25.50 25.48 25.50 0.0M
2021-10-05 25.95 26.06 25.95 26.06 0.0M
2021-10-02 25.59 25.59 25.50 25.50 0.0M
2021-10-01 25.50 25.85 25.50 25.85 0.0M
2021-09-30 25.43 25.45 25.43 25.45 0.0M
2021-09-29 25.64 25.64 25.57 25.57 0.0M
2021-09-28 24.58 24.60 24.58 24.60 0.0M
2021-09-25 24.82 24.82 24.70 24.70 0.0M
2021-09-24 24.89 24.89 24.85 24.85 0.0M
2021-09-23 25.10 25.10 25.10 25.10 0.0M
2021-09-22 25.90 25.90 25.75 25.75 0.0M
2021-09-21 26.07 26.25 26.07 26.25 0.0M
2021-09-18 25.18 25.18 25.10 25.10 0.0M
2021-09-17 24.97 24.97 24.93 24.93 0.0M
2021-09-16 24.98 24.98 24.93 24.93 0.0M
2021-09-15 25.15 25.15 25.06 25.06 0.0M
2021-09-14 25.05 25.05 25.03 25.03 0.0M
2021-09-11 25.01 25.01 24.90 24.90 0.0M
2021-09-10 24.75 24.75 24.73 24.73 0.0M
2021-09-09 24.95 24.95 24.88 24.88 0.0M
2021-09-08 24.63 24.63 24.53 24.53 0.0M
2021-09-04 24.33 24.33 24.25 24.25 0.0M
2021-09-03 24.10 24.10 24.10 24.10 0.0M
2021-09-02 24.24 24.24 24.13 24.13 0.0M
2021-09-01 24.23 24.28 24.23 24.28 0.0M
2021-08-31 24.28 24.28 24.23 24.23 0.0M
2021-08-28 24.38 24.38 24.33 24.33 0.0M
2021-08-27 24.68 24.73 24.68 24.73 0.0M
2021-08-26 24.65 24.65 24.60 24.60 0.0M
2021-08-25 24.92 24.92 24.90 24.90 0.0M
2021-08-24 24.78 24.78 24.73 24.73 0.0M
2021-08-21 25.10 25.10 24.90 24.90 0.0M
2021-08-20 25.30 25.30 25.14 25.14 0.0M
2021-08-19 24.70 24.77 24.70 24.77 0.0M
2021-08-18 24.39 24.53 24.39 24.53 0.0M
2021-08-17 24.20 24.20 24.15 24.15 0.0M
2021-08-14 23.83 23.83 23.80 23.80 0.0M
2021-08-13 23.78 23.78 23.73 23.73 0.0M
2021-08-12 24.18 24.18 24.13 24.13 0.0M
2021-08-11 24.22 24.22 24.20 24.20 0.0M
2021-08-10 24.35 24.35 24.33 24.33 0.0M
2021-08-07 24.33 24.33 24.26 24.26 0.0M
2021-08-06 24.43 24.50 24.43 24.50 0.0M
2021-08-05 24.75 24.78 24.75 24.78 0.0M
2021-08-04 25.09 25.09 24.90 24.90 0.0M
2021-08-03 24.65 24.85 24.65 24.85 0.0M
2021-07-31 24.65 24.65 24.61 24.61 0.0M
2021-07-30 24.45 24.45 24.40 24.40 0.0M
2021-07-29 24.75 24.75 24.68 24.68 0.0M
2021-07-28 24.99 25.03 24.99 25.03 0.0M
2021-07-27 24.48 24.55 24.48 24.55 0.0M
2021-07-24 24.38 24.41 24.38 24.41 0.0M
2021-07-23 24.55 24.61 24.55 24.61 0.0M
2021-07-22 24.70 24.70 24.65 24.65 0.0M
2021-07-21 24.70 24.70 24.55 24.55 0.0M
2021-07-20 24.75 24.92 24.75 24.92 0.0M
2021-07-17 24.22 24.22 24.11 24.11 0.0M
2021-07-16 24.25 24.25 24.25 24.25 0.0M
2021-07-15 24.20 24.20 24.07 24.07 0.0M
2021-07-14 23.76 23.83 23.76 23.83 0.0M
2021-07-13 23.80 23.80 23.78 23.78 0.0M
2021-07-10 23.63 23.63 23.63 23.63 0.0M
2021-07-09 24.20 24.20 24.04 24.04 0.0M
2021-07-08 23.90 23.90 23.80 23.80 0.0M
2021-07-07 23.70 23.77 23.70 23.77 0.0M
2021-07-03 23.25 23.28 23.25 23.28 0.0M
2021-07-02 23.61 23.61 23.50 23.50 0.0M
2021-07-01 23.50 23.50 23.50 23.50 0.0M
2021-06-30 23.40 23.45 23.40 23.45 0.0M
2021-06-29 23.32 23.33 23.32 23.33 0.0M
2021-06-26 23.45 23.48 23.45 23.48 0.0M
2021-06-25 23.40 23.40 23.40 23.40 0.0M
2021-06-24 23.48 23.48 23.43 23.43 0.0M
2021-06-23 23.85 23.85 23.85 23.85 0.0M
2021-06-22 23.79 23.81 23.79 23.81 0.0M
2021-06-19 24.25 24.25 23.90 23.90 0.0M
2021-06-18 23.67 23.88 23.67 23.88 0.0M
2021-06-17 23.60 23.65 23.60 23.65 0.0M
2021-06-16 23.65 23.65 23.46 23.46 0.0M
2021-06-15 23.20 23.35 23.20 23.35 0.0M
2021-06-12 23.05 23.07 23.05 23.07 0.0M
2021-06-11 23.65 23.65 23.56 23.56 0.0M
2021-06-10 23.95 23.95 23.93 23.93 0.0M
2021-06-09 24.01 24.01 23.80 23.80 0.0M
2021-06-08 24.00 24.00 23.95 23.95 0.0M
2021-06-05 24.08 24.08 24.00 24.00 0.0M
2021-06-04 24.35 24.41 24.35 24.41 0.0M
2021-06-03 24.08 24.11 24.08 24.11 0.0M
2021-06-02 23.91 23.93 23.91 23.93 0.0M
2021-05-29 23.75 23.75 23.70 23.70 0.0M
2021-05-28 23.95 23.95 23.88 23.88 0.0M
2021-05-27 24.30 24.40 24.30 24.40 0.0M
2021-05-26 24.60 24.60 24.60 24.60 0.0M
2021-05-25 24.50 24.53 24.50 24.53 0.0M
2021-05-22 24.87 24.95 24.87 24.95 0.0M
2021-05-21 25.10 25.16 25.10 25.16 0.0M
2021-05-20 25.68 25.72 25.68 25.72 0.0M
2021-05-19 23.98 23.98 23.95 23.95 0.0M
2021-05-18 24.08 24.13 24.08 24.13 0.0M
2021-05-15 23.88 23.88 23.78 23.78 0.0M
2021-05-14 24.91 24.91 24.80 24.80 0.0M
2021-05-13 24.96 25.13 24.96 25.13 0.0M
2021-05-12 24.01 24.07 24.01 24.07 0.0M
2021-05-11 23.20 23.20 23.10 23.10 0.0M
2021-05-08 23.48 23.48 23.43 23.43 0.0M
2021-05-07 23.74 23.74 23.73 23.73 0.0M
2021-05-06 23.68 23.70 23.68 23.70 0.0M
2021-05-05 24.20 24.20 24.10 24.10 0.0M
2021-05-04 23.93 23.93 23.85 23.85 0.0M
2021-05-01 23.85 23.85 23.80 23.80 0.0M
2021-04-30 23.73 23.96 23.73 23.96 0.0M
2021-04-29 23.68 23.75 23.68 23.75 0.0M
2021-04-28 24.15 24.15 24.05 24.05 0.0M
2021-04-27 24.13 24.18 24.13 24.18 0.0M