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
2023-12-30 18.33 18.35 18.33 18.35 0.0M
2023-12-29 18.25 18.25 18.23 18.23 0.0M
2023-12-28 18.40 18.40 18.38 18.38 0.0M
2023-12-27 18.68 18.68 18.65 18.65 0.0M
2023-12-23 18.93 18.93 18.80 18.80 0.0M
2023-12-22 18.78 18.89 18.78 18.89 0.0M
2023-12-21 18.43 18.48 18.43 18.48 0.0M
2023-12-20 17.88 17.90 17.88 17.90 0.0M
2023-12-19 17.68 17.68 17.63 17.63 0.0M
2023-12-16 17.58 17.58 17.58 17.58 0.0M
2023-12-15 17.58 17.58 17.50 17.50 0.0M
2023-12-14 17.65 17.68 17.65 17.68 0.0M
2023-12-13 17.78 17.78 17.73 17.73 0.0M
2023-12-12 18.13 18.13 18.10 18.10 0.0M
2023-12-09 18.38 18.38 18.35 18.35 0.0M
2023-12-08 18.63 18.63 18.58 18.58 0.0M
2023-12-07 18.63 18.63 18.63 18.63 0.0M
2023-12-06 18.58 18.58 18.58 18.58 0.0M
2023-12-05 18.70 18.70 18.60 18.60 0.0M
2023-12-02 18.48 18.48 18.45 18.45 0.0M
2023-12-01 18.65 18.68 18.65 18.68 0.0M
2023-11-30 18.45 18.45 18.43 18.43 0.0M
2023-11-29 18.45 18.45 18.43 18.43 0.0M
2023-11-28 18.50 18.50 18.48 18.48 0.0M
2023-11-25 18.73 18.73 18.58 18.58 0.0M
2023-11-23 18.68 18.68 18.65 18.65 0.0M
2023-11-22 18.85 18.85 18.80 18.80 0.0M
2023-11-21 18.80 18.80 18.78 18.78 0.0M
2023-11-18 18.90 18.90 18.85 18.85 0.0M
2023-11-17 19.10 19.10 19.05 19.05 0.0M
2023-11-16 19.14 19.15 19.14 19.15 0.0M
2023-11-15 18.78 18.78 18.78 18.78 0.0M
2023-11-14 18.80 18.80 18.80 18.80 0.0M
2023-11-11 19.05 19.05 19.05 19.05 0.0M
2023-11-10 19.03 19.05 19.03 19.05 0.0M
2023-11-09 19.20 19.33 19.20 19.33 0.0M
2023-11-08 19.28 19.33 19.28 19.33 0.0M
2023-11-07 19.45 19.45 19.45 19.45 0.0M
2023-11-04 19.78 19.78 19.68 19.68 0.0M
2023-11-03 20.05 20.16 20.05 20.16 0.0M
2023-11-02 20.68 20.68 20.68 20.68 0.0M
2023-11-01 21.25 21.29 21.25 21.29 0.0M
2023-10-31 22.05 22.05 21.95 21.95 0.0M
2023-10-28 21.78 21.86 21.78 21.86 0.0M
2023-10-27 22.09 22.20 22.09 22.20 0.0M
2023-10-26 21.45 21.63 21.45 21.63 0.0M
2023-10-25 21.55 21.75 21.55 21.75 0.0M
2023-10-24 22.08 22.08 22.03 22.03 0.0M
2023-10-21 22.23 22.23 22.15 22.15 0.0M
2023-10-20 21.60 21.60 21.56 21.56 0.0M
2023-10-19 21.43 21.48 21.43 21.48 0.0M
2023-10-18 20.58 20.58 20.40 20.40 0.0M
2023-10-17 20.71 20.71 20.68 20.68 0.0M
2023-10-14 20.70 20.70 20.60 20.60 0.0M
2023-10-13 19.89 19.89 19.88 19.88 0.0M
2023-10-12 20.05 20.23 20.05 20.23 0.0M
2023-10-11 20.03 20.03 20.00 20.00 0.0M
2023-10-10 20.63 20.63 20.60 20.60 0.0M
2023-10-07 20.43 20.43 20.23 20.23 0.0M
2023-10-06 20.93 20.93 20.87 20.87 0.0M
2023-10-05 20.83 20.83 20.73 20.73 0.0M
2023-10-04 20.65 20.65 20.55 20.55 0.0M
2023-10-03 19.95 20.06 19.95 20.06 0.0M
2023-09-30 19.78 19.80 19.78 19.80 0.0M
2023-09-29 20.08 20.08 19.95 19.95 0.0M
2023-09-28 20.50 20.60 20.50 20.60 0.0M
2023-09-27 20.18 20.18 20.15 20.15 0.0M
2023-09-26 19.89 19.89 19.83 19.83 0.0M
2023-09-23 19.78 19.80 19.78 19.80 0.0M
2023-09-22 19.93 19.93 19.90 19.90 0.0M
2023-09-21 19.23 19.24 19.23 19.24 0.0M
2023-09-20 19.33 19.33 19.30 19.30 0.0M
2023-09-19 19.15 19.15 19.08 19.08 0.0M
2023-09-16 19.07 19.10 19.07 19.10 0.0M
2023-09-15 19.05 19.05 19.00 19.00 0.0M
2023-09-14 19.08 19.08 19.08 19.08 0.0M
2023-09-13 19.28 19.28 19.15 19.15 0.0M
2023-09-12 19.28 19.28 19.23 19.23 0.0M
2023-09-09 19.50 19.53 19.50 19.53 0.0M
2023-09-08 19.98 19.98 19.90 19.90 0.0M
2023-09-07 19.90 19.97 19.90 19.97 0.0M
2023-09-06 19.88 19.88 19.83 19.83 0.0M
2023-09-02 19.73 19.73 19.70 19.70 0.0M
2023-09-01 19.93 19.95 19.93 19.95 0.0M
2023-08-31 20.10 20.10 19.98 19.98 0.0M
2023-08-30 20.23 20.23 20.20 20.20 0.0M
2023-08-29 20.48 20.48 20.45 20.45 0.0M
2023-08-26 20.96 20.96 20.79 20.79 0.0M
2023-08-25 20.81 20.88 20.81 20.88 0.0M
2023-08-24 20.75 20.78 20.75 20.78 0.0M
2023-08-23 20.93 20.97 20.93 20.97 0.0M
2023-08-22 21.13 21.13 21.08 21.08 0.0M
2023-08-19 21.30 21.30 21.25 21.25 0.0M
2023-08-18 21.08 21.08 21.05 21.05 0.0M
2023-08-17 20.68 20.80 20.68 20.80 0.0M
2023-08-16 20.39 20.40 20.39 20.40 0.0M
2023-08-15 20.12 20.13 20.12 20.13 0.0M
2023-08-12 20.33 20.33 20.15 20.15 0.0M
2023-08-11 20.18 20.33 20.18 20.33 0.0M
2023-08-10 20.48 20.48 20.48 20.48 0.0M
2023-08-09 20.68 20.68 20.63 20.63 0.0M
2023-08-08 20.28 20.28 20.20 20.20 0.0M
2023-08-05 20.03 20.03 19.95 19.95 0.0M
2023-08-04 20.60 20.60 20.45 20.45 0.0M
2023-08-03 20.52 20.55 20.52 20.55 0.0M
2023-08-02 19.97 20.03 19.97 20.03 0.0M
2023-08-01 19.80 19.80 19.78 19.78 0.0M
2023-07-29 19.73 19.75 19.73 19.75 0.0M
2023-07-28 19.78 19.78 19.73 19.73 0.0M
2023-07-27 19.85 19.85 19.85 19.85 0.0M
2023-07-26 19.83 19.85 19.83 19.85 0.0M
2023-07-25 19.90 19.93 19.90 19.93 0.0M
2023-07-22 20.08 20.10 20.08 20.10 0.0M
2023-07-21 20.15 20.15 20.15 20.15 0.0M
2023-07-20 20.08 20.10 20.08 20.10 0.0M
2023-07-19 19.73 19.73 19.73 19.73 0.0M
2023-07-18 19.51 19.62 19.51 19.62 0.0M
2023-07-15 19.80 19.80 19.78 19.78 0.0M
2023-07-14 19.63 19.68 19.63 19.68 0.0M
2023-07-13 19.67 19.73 19.67 19.73 0.0M
2023-07-12 20.08 20.20 20.08 20.20 0.0M
2023-07-11 20.45 20.45 20.45 20.45 0.0M
2023-07-08 20.73 20.73 20.55 20.55 0.0M
2023-07-07 21.39 21.39 21.25 21.25 0.0M
2023-07-06 20.60 20.60 20.58 20.58 0.0M
2023-07-04 20.46 20.53 20.46 20.53 0.0M
2023-07-01 20.68 20.68 20.68 20.68 0.0M
2023-06-30 20.73 20.73 20.73 20.73 0.0M
2023-06-29 20.83 20.83 20.83 20.83 0.0M
2023-06-28 21.13 21.13 21.13 21.13 0.0M
2023-06-27 21.53 21.53 21.43 21.43 0.0M
2023-06-24 21.77 21.77 21.65 21.65 0.0M
2023-06-23 21.64 21.65 21.64 21.65 0.0M
2023-06-22 21.70 21.70 21.65 21.65 0.0M
2023-06-21 21.53 21.53 21.53 21.53 0.0M
2023-06-17 21.55 21.55 21.40 21.40 0.0M
2023-06-16 21.48 21.48 21.48 21.48 0.0M
2023-06-15 21.53 21.53 21.48 21.48 0.0M
2023-06-14 21.70 21.73 21.70 21.73 0.0M
2023-06-13 21.83 21.83 21.78 21.78 0.0M
2023-06-10 21.88 21.88 21.85 21.85 0.0M
2023-06-09 21.93 21.93 21.83 21.83 0.0M
2023-06-08 22.18 22.18 22.18 22.18 0.0M
2023-06-07 22.45 22.45 22.28 22.28 0.0M
2023-06-06 22.78 22.78 22.75 22.75 0.0M
2023-06-03 22.93 22.93 22.88 22.88 0.0M
2023-06-02 23.60 23.60 23.51 23.51 0.0M
2023-06-01 24.25 24.25 24.25 24.25 0.0M
2023-05-31 24.10 24.13 24.10 24.13 0.0M
2023-05-27 24.35 24.35 24.31 24.31 0.0M
2023-05-26 24.85 24.85 24.80 24.80 0.0M
2023-05-25 24.87 24.93 24.87 24.93 0.0M
2023-05-24 24.63 24.65 24.63 24.65 0.0M
2023-05-23 24.84 24.84 24.78 24.78 0.0M
2023-05-20 24.57 24.82 24.57 24.82 0.0M
2023-05-19 24.64 24.73 24.64 24.73 0.0M
2023-05-18 24.85 24.85 24.75 24.75 0.0M
2023-05-17 23.86 23.91 23.86 23.91 0.0M
2023-05-16 23.80 23.80 23.80 23.80 0.0M
2023-05-13 23.82 23.90 23.82 23.90 0.0M
2023-05-12 24.10 24.10 24.00 24.00 0.0M
2023-05-11 23.93 24.03 23.93 24.03 0.0M
2023-05-10 24.28 24.28 24.24 24.24 0.0M
2023-05-09 24.45 24.48 24.45 24.48 0.0M
2023-05-06 24.42 24.42 24.38 24.38 0.0M
2023-05-05 24.93 24.95 24.93 24.95 0.0M
2023-05-04 24.48 24.48 24.37 24.37 0.0M
2023-05-03 24.80 24.80 24.59 24.59 0.0M
2023-05-02 24.04 24.04 23.90 23.90 0.0M
2023-04-29 24.35 24.35 24.28 24.28 0.0M
2023-04-28 24.25 24.25 24.20 24.20 0.0M
2023-04-27 24.32 24.32 24.25 24.25 0.0M
2023-04-26 24.08 24.38 24.08 24.38 0.0M
2023-04-25 24.03 24.03 23.98 23.98 0.0M
2023-04-22 23.95 23.95 23.95 23.95 0.0M
2023-04-21 23.78 23.78 23.73 23.73 0.0M
2023-04-20 23.76 23.76 23.70 23.70 0.0M
2023-04-19 23.92 23.92 23.88 23.88 0.0M
2023-04-18 23.67 23.67 23.67 23.67 0.0M
2023-04-15 23.83 23.88 23.83 23.88 0.0M
2023-04-14 23.63 23.63 23.63 23.63 0.0M
2023-04-13 23.89 23.89 23.85 23.85 0.0M
2023-04-12 23.85 23.93 23.85 23.93 0.0M
2023-04-11 24.25 24.28 24.25 24.28 0.0M
2023-04-07 24.35 24.35 24.28 24.28 0.0M
2023-04-06 24.50 24.50 24.50 24.50 0.0M
2023-04-05 24.18 24.28 24.18 24.28 0.0M
2023-04-04 23.95 23.95 23.78 23.78 0.0M
2023-04-01 23.83 23.83 23.80 23.80 0.0M
2023-03-31 23.85 23.90 23.85 23.90 0.0M
2023-03-30 23.75 23.75 23.75 23.75 0.0M
2023-03-29 24.01 24.01 23.99 23.99 0.0M
2023-03-28 24.50 24.50 24.37 24.37 0.0M
2023-03-25 25.30 25.30 25.15 25.15 0.0M
2023-03-24 23.90 24.15 23.90 24.15 0.0M
2023-03-23 23.98 23.98 23.95 23.95 0.0M
2023-03-22 24.74 24.74 24.68 24.68 0.0M
2023-03-21 25.44 25.48 25.44 25.48 0.0M
2023-03-18 25.16 25.27 25.16 25.27 0.0M
2023-03-17 24.94 24.94 24.86 24.86 0.0M
2023-03-16 25.51 25.98 25.51 25.98 0.0M
2023-03-15 23.73 23.80 23.73 23.80 0.0M
2023-03-14 24.62 24.68 24.62 24.68 0.0M
2023-03-11 23.90 24.51 23.90 24.51 0.0M
2023-03-10 22.47 22.55 22.47 22.55 0.0M
2023-03-09 22.70 22.70 22.68 22.68 0.0M
2023-03-08 22.71 22.71 22.65 22.65 0.0M
2023-03-07 22.73 22.73 22.73 22.73 0.0M
2023-03-04 23.03 23.03 22.93 22.93 0.0M
2023-03-03 23.53 23.53 23.53 23.53 0.0M
2023-03-02 23.65 23.65 23.47 23.47 0.0M
2023-03-01 23.40 23.40 23.40 23.40 0.0M
2023-02-28 23.70 23.70 23.68 23.68 0.0M
2023-02-25 23.95 23.98 23.95 23.98 0.0M
2023-02-24 23.80 23.85 23.80 23.85 0.0M
2023-02-23 23.98 23.98 23.93 23.93 0.0M
2023-02-22 24.15 24.20 24.15 24.20 0.0M
2023-02-18 23.78 23.78 23.70 23.70 0.0M
2023-02-17 23.21 23.21 23.15 23.15 0.0M
2023-02-16 23.13 23.18 23.13 23.18 0.0M
2023-02-15 23.32 23.32 23.20 23.20 0.0M
2023-02-14 23.60 23.60 23.60 23.60 0.0M
2023-02-11 23.88 24.03 23.88 24.03 0.0M
2023-02-10 23.28 23.33 23.28 23.33 0.0M
2023-02-09 23.14 23.23 23.14 23.23 0.0M
2023-02-08 23.20 23.20 23.13 23.13 0.0M
2023-02-07 23.18 23.25 23.18 23.25 0.0M
2023-02-04 22.96 23.08 22.96 23.08 0.0M
2023-02-03 22.53 22.63 22.53 22.63 0.0M
2023-02-02 23.00 23.08 23.00 23.08 0.0M
2023-02-01 22.93 22.93 22.93 22.93 0.0M
2023-01-31 23.30 23.30 23.28 23.28 0.0M
2023-01-28 23.10 23.10 23.00 23.00 0.0M
2023-01-27 23.45 23.45 23.33 23.33 0.0M
2023-01-26 23.97 23.97 23.83 23.83 0.0M
2023-01-25 23.95 23.95 23.90 23.90 0.0M
2023-01-24 24.44 24.44 24.38 24.38 0.0M
2023-01-21 24.75 24.75 24.65 24.65 0.0M
2023-01-20 25.23 25.23 25.13 25.13 0.0M
2023-01-19 24.80 24.80 24.80 24.80 0.0M
2023-01-18 24.33 24.33 24.15 24.15 0.0M
2023-01-14 24.28 24.28 24.07 24.07 0.0M
2023-01-13 24.58 24.58 24.48 24.48 0.0M
2023-01-12 24.85 24.85 24.80 24.80 0.0M
2023-01-11 25.10 25.10 24.95 24.95 0.0M
2023-01-10 25.18 25.18 25.08 25.08 0.0M
2023-01-07 25.41 25.41 25.40 25.40 0.0M
2023-01-06 26.03 26.05 26.03 26.05 0.0M
2023-01-05 26.05 26.05 26.00 26.00 0.0M
2023-01-04 26.55 26.73 26.55 26.73 0.0M