CBOE Vix Volatility (VVIX)

VVIX
🏛️ Vereinigte Staaten →
96.05
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 99.22 99.24 98.55 98.55 0.0K
09:35 98.57 98.57 98.40 98.44 0.0K
09:40 98.43 98.60 98.29 98.60 0.0K
09:45 98.61 98.82 98.22 98.22 0.0K
09:50 98.31 98.50 98.23 98.47 0.0K
09:55 98.49 98.65 98.21 98.21 0.0K
10:00 98.41 98.41 97.85 98.27 0.0K
10:05 98.28 99.02 98.26 98.83 0.0K
10:10 98.82 99.24 98.69 99.17 0.0K
10:15 99.17 99.45 99.03 99.03 0.0K
10:20 99.01 99.40 99.00 99.40 0.0K
10:25 99.42 100.39 99.42 99.61 0.0K
10:30 99.50 99.64 99.44 99.45 0.0K
10:35 99.47 99.54 98.80 98.81 0.0K
10:40 98.81 98.84 98.46 98.50 0.0K
10:45 98.50 98.72 98.46 98.72 0.0K
10:50 98.81 98.93 98.68 98.71 0.0K
10:55 98.71 98.71 98.40 98.64 0.0K
11:00 98.72 98.86 98.56 98.56 0.0K
11:05 98.54 98.63 98.49 98.50 0.0K
11:10 98.50 98.61 98.48 98.60 0.0K
11:15 98.64 98.87 98.17 98.17 0.0K
11:20 98.15 98.18 98.07 98.08 0.0K
11:25 98.08 98.08 97.52 97.53 0.0K
11:30 97.50 97.66 97.46 97.65 0.0K
11:35 97.65 97.76 97.50 97.67 0.0K
11:40 97.67 97.72 97.61 97.61 0.0K
11:45 97.61 97.68 97.61 97.63 0.0K
11:50 97.62 97.85 97.62 97.71 0.0K
11:55 97.71 97.86 97.70 97.84 0.0K
12:00 97.84 97.91 97.74 97.83 0.0K
12:05 97.83 97.83 97.75 97.83 0.0K
12:10 97.83 97.83 97.70 97.70 0.0K
12:15 97.70 97.70 97.47 97.47 0.0K
12:20 97.47 97.47 97.08 97.08 0.0K
12:25 96.73 96.73 96.60 96.60 0.0K
12:30 96.59 96.59 96.26 96.50 0.0K
12:35 96.52 96.65 96.52 96.65 0.0K
12:40 96.65 96.65 96.34 96.34 0.0K
12:45 96.35 96.42 95.36 95.37 0.0K
12:50 95.24 95.75 95.24 95.75 0.0K
12:55 95.75 95.76 95.52 95.52 0.0K
13:00 95.48 95.49 95.16 95.35 0.0K
13:05 95.35 95.40 95.35 95.40 0.0K
13:10 95.40 95.42 95.40 95.41 0.0K
13:15 95.42 95.42 95.38 95.39 0.0K
13:20 95.39 95.65 95.39 95.65 0.0K
13:25 95.53 95.53 95.45 95.46 0.0K
13:30 95.46 95.46 95.45 95.45 0.0K
13:35 95.45 95.45 95.22 95.35 0.0K
13:40 95.35 95.37 95.33 95.34 0.0K
13:45 95.34 95.59 95.34 95.59 0.0K
13:50 95.59 95.61 95.47 95.60 0.0K
13:55 95.60 95.63 95.49 95.49 0.0K
14:00 95.49 95.50 95.41 95.44 0.0K
14:05 95.44 95.48 95.44 95.46 0.0K
14:10 95.46 95.63 95.46 95.55 0.0K
14:15 95.52 95.52 95.22 95.23 0.0K
14:20 95.23 95.25 95.15 95.16 0.0K
14:25 95.15 95.15 95.07 95.13 0.0K
14:30 95.13 95.15 95.13 95.15 0.0K
14:35 95.16 95.16 95.13 95.14 0.0K
14:40 95.14 95.16 95.13 95.16 0.0K
14:45 95.16 95.46 95.16 95.20 0.0K
14:50 95.20 95.39 95.20 95.34 0.0K
14:55 95.34 95.34 95.25 95.28 0.0K
15:00 95.29 95.34 95.25 95.25 0.0K
15:05 95.25 95.38 95.24 95.38 0.0K
15:10 95.38 95.51 95.37 95.48 0.0K
15:15 95.48 95.52 95.46 95.49 0.0K
15:20 95.49 95.50 95.30 95.30 0.0K
15:25 95.30 95.30 95.27 95.27 0.0K
15:30 95.27 95.41 95.27 95.41 0.0K
15:35 95.40 95.41 95.19 95.19 0.0K
15:40 95.19 95.23 95.19 95.21 0.0K
15:45 95.21 95.22 94.44 94.44 0.0K
15:50 94.45 94.52 94.09 94.09 0.0K
15:55 93.62 93.73 93.34 93.41 0.0K
16:00 93.41 93.58 93.41 93.56 0.0K
16:05 93.56 93.61 93.29 93.29 0.0K
16:10 93.29 93.38 93.29 93.37 0.0K
16:15 93.40 93.40 93.40 93.40 0.0K
16:55 93.40 93.40 93.40 93.40 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 94.95 97.69 94.54 96.05 0.0M
2025-09-26 99.22 100.39 93.29 93.40 0.0M
2025-09-25 103.50 104.83 98.45 100.80 0.0M
2025-09-24 100.48 103.77 100.36 102.06 0.0M
2025-09-23 99.14 103.20 99.14 101.13 0.0M
2025-09-22 99.85 99.87 98.15 98.86 0.0M
2025-09-19 95.92 98.33 95.51 96.90 0.0M
2025-09-18 103.47 147.14 95.50 96.17 0.0M
2025-09-17 99.67 104.56 99.62 104.10 0.0M
2025-09-16 96.60 100.30 96.18 99.55 0.0M
2025-09-13 95.56 99.57 94.86 96.78 0.0M
2025-09-12 97.90 98.12 96.11 96.32 0.0M
2025-09-11 99.01 101.70 98.55 100.53 0.0M
2025-09-10 92.85 94.85 92.58 93.16 0.0M
2025-09-09 93.56 93.80 92.14 92.29 0.0M
2025-09-07 90.72 93.06 93.06 93.06 0.0M
2025-09-06 90.72 99.76 90.14 93.06 0.0M
2025-09-05 99.37 99.42 93.51 95.28 0.0M
2025-09-04 103.52 103.57 99.49 99.62 0.0M
2025-09-03 107.80 110.01 103.53 103.88 0.0M
2025-08-30 91.91 98.42 91.71 97.17 0.0M
2025-08-29 92.43 93.90 91.57 92.03 0.0M
2025-08-28 92.96 96.33 92.94 94.93 0.0M
2025-08-27 94.22 94.22 91.57 91.65 0.0M
2025-08-26 93.46 94.07 91.00 92.30 0.0M
2025-08-23 99.46 128.76 87.63 89.78 0.0M
2025-08-22 100.56 103.01 98.90 99.99 0.0M
2025-08-21 103.05 106.65 98.44 98.60 0.0M
2025-08-20 95.38 102.62 95.38 102.09 0.0M
2025-08-19 98.84 99.12 96.62 96.63 0.0M
2025-08-16 96.23 98.28 96.23 97.85 0.0M
2025-08-15 100.12 100.16 96.46 98.04 0.0M
2025-08-14 94.14 98.17 94.14 98.17 0.0M
2025-08-13 94.83 94.86 92.02 92.86 0.0M
2025-08-12 95.63 97.64 94.71 97.09 0.0M
2025-08-09 96.75 96.75 93.14 93.14 0.0M
2025-08-08 94.44 98.84 94.06 97.37 0.0M
2025-08-07 96.83 97.81 95.33 97.81 0.0M
2025-08-06 96.12 100.20 95.37 97.65 0.0M
2025-08-05 105.81 105.99 95.76 95.85 0.0M
2025-08-02 106.19 112.96 104.33 109.79 0.0M
2025-08-01 93.78 98.65 92.28 98.37 0.0M
2025-07-31 95.63 100.55 94.10 94.33 0.0M
2025-07-30 87.76 96.06 87.76 95.14 0.0M
2025-07-29 89.87 91.37 88.43 88.59 0.0M
2025-07-26 90.18 90.74 88.85 90.59 0.0M
2025-07-25 88.05 89.93 86.82 89.75 0.0M
2025-07-24 89.06 89.92 86.90 88.04 0.0M
2025-07-23 92.83 95.00 90.53 90.58 0.0M
2025-07-22 94.31 94.32 90.72 92.26 0.0M
2025-07-19 92.38 95.11 91.94 93.15 0.0M
2025-07-18 95.19 95.24 92.89 92.90 0.0M
2025-07-17 94.48 103.29 92.65 95.56 0.0M
2025-07-16 92.94 95.32 92.81 94.66 0.0M
2025-07-15 96.29 96.29 94.31 95.75 0.0M
2025-07-12 93.62 95.12 92.02 93.53 0.0M
2025-07-11 90.61 92.55 90.19 90.94 0.0M
2025-07-10 93.92 96.74 91.70 91.76 0.0M
2025-07-09 93.73 93.83 91.00 91.31 0.0M
2025-07-08 95.39 99.04 94.72 96.30 0.0M
2025-07-04 88.23 91.04 87.85 90.60 0.0M
2025-07-03 90.02 90.18 88.49 89.80 0.0M
2025-07-02 90.43 90.50 87.98 89.54 0.0M
2025-07-01 91.48 92.96 89.26 89.74 0.0M
2025-06-28 88.05 93.86 87.84 91.84 0.0M
2025-06-27 89.29 90.05 87.86 89.60 0.0M
2025-06-26 91.30 93.19 89.13 89.65 0.0M
2025-06-25 98.12 98.31 92.03 92.29 0.0M
2025-06-24 111.23 111.85 104.32 104.32 0.0M
2025-06-21 104.87 112.38 104.39 108.86 0.0M
2025-06-19 114.99 116.05 106.01 106.20 0.0M
2025-06-18 109.11 116.69 107.76 115.50 0.0M
2025-06-17 107.34 107.90 102.59 106.19 0.0M
2025-06-14 110.70 116.06 105.93 113.37 0.0M
2025-06-13 101.37 108.92 99.09 103.04 0.0M
2025-06-12 92.83 100.67 88.34 99.02 0.0M
2025-06-11 88.85 92.13 88.84 92.06 0.0M
2025-06-10 91.58 91.84 88.59 88.97 0.0M
2025-06-07 91.20 91.20 88.32 89.45 0.0M
2025-06-06 90.26 94.53 88.92 93.20 0.0M
2025-06-05 91.16 94.56 90.42 90.79 0.0M
2025-06-04 91.58 94.38 90.06 90.89 0.0M
2025-06-03 98.91 99.32 91.83 91.84 0.0M
2025-05-31 96.83 100.46 94.89 95.15 0.0M
2025-05-30 95.56 97.93 94.67 95.32 0.0M
2025-05-29 97.38 97.97 96.04 97.15 0.0M
2025-05-28 104.05 104.99 95.94 96.49 0.0M
2025-05-24 112.38 112.38 106.14 109.76 0.0M
2025-05-23 106.46 106.94 103.23 104.10 0.0M
2025-05-22 99.61 107.13 96.87 106.30 0.0M
2025-05-21 96.19 99.25 96.03 96.62 0.0M
2025-05-20 101.79 101.89 96.78 96.89 0.0M
2025-05-17 93.57 98.36 93.44 94.94 0.0M
2025-05-16 98.27 99.02 94.08 94.11 0.0M
2025-05-15 93.34 97.69 93.30 97.16 0.0M
2025-05-14 85.70 91.59 85.16 91.59 0.0M
2025-05-13 91.47 91.47 87.07 87.93 0.0M
2025-05-10 95.68 98.29 95.55 96.35 0.0M
2025-05-09 97.61 99.84 95.01 96.29 0.0M
2025-05-08 103.44 134.91 99.45 99.82 0.0M
2025-05-07 104.91 106.10 101.85 104.32 0.0M
2025-05-06 102.50 104.76 99.31 101.17 0.0M
2025-05-03 99.11 99.77 96.77 97.26 0.0M
2025-05-02 99.62 122.22 98.81 102.31 0.0M
2025-05-01 107.02 113.01 101.35 102.29 0.0M
2025-04-30 104.23 113.13 101.10 101.31 0.0M
2025-04-29 99.58 107.81 99.44 103.39 0.0M
2025-04-26 104.63 107.35 98.95 98.95 0.0M
2025-04-25 108.19 108.24 102.58 102.98 0.0M
2025-04-24 106.79 111.49 103.88 109.02 0.0M
2025-04-23 119.59 119.59 112.63 112.96 0.0M
2025-04-22 122.74 129.22 122.74 124.11 0.0M
2025-04-18 120.60 122.30 116.10 116.26 0.0M
2025-04-17 122.96 127.59 114.48 122.91 0.0M
2025-04-16 121.59 122.91 114.89 115.89 0.0M
2025-04-15 132.07 136.79 120.59 122.32 0.0M
2025-04-12 161.33 170.32 146.51 147.35 0.0M
2025-04-11 145.30 177.47 142.43 157.24 0.0M
2025-04-10 186.33 189.03 134.23 142.50 0.0M
2025-04-09 142.11 177.50 137.41 170.92 0.0M
2025-04-08 157.77 168.12 141.68 152.63 0.0M
2025-04-05 126.61 148.65 126.61 147.16 0.0M
2025-04-04 114.14 120.21 110.32 119.48 0.0M
2025-04-03 103.45 118.37 94.79 118.37 0.0M
2025-04-02 101.75 103.45 96.28 97.55 0.0M
2025-04-01 109.87 112.14 98.08 99.12 0.0M
2025-03-29 91.30 102.62 89.93 102.44 0.0M
2025-03-28 92.84 95.79 86.95 89.51 0.0M
2025-03-27 88.00 94.81 88.00 90.24 0.0M
2025-03-26 83.19 89.40 83.19 87.46 0.0M
2025-03-25 85.31 85.82 81.73 81.89 0.0M
2025-03-22 93.21 94.74 87.97 87.99 0.0M
2025-03-21 97.09 97.09 89.95 89.95 0.0M
2025-03-20 97.93 98.62 91.19 93.23 0.0M
2025-03-19 96.66 103.17 96.63 99.68 0.0M
2025-03-18 97.58 97.77 93.74 95.93 0.0M
2025-03-15 109.67 109.67 96.85 98.23 0.0M
2025-03-14 115.25 118.92 112.19 112.89 0.0M
2025-03-13 122.68 124.14 114.06 115.89 0.0M
2025-03-12 134.90 139.49 127.12 129.51 0.0M
2025-03-11 124.86 131.49 121.64 128.46 0.0M
2025-03-08 119.57 123.71 114.15 115.73 0.0M
2025-03-07 118.09 124.32 112.90 120.82 0.0M
2025-03-06 118.35 120.92 108.42 109.63 0.0M
2025-03-05 125.55 131.62 111.24 118.56 0.0M
2025-03-04 106.43 124.18 105.66 118.74 0.0M
2025-03-01 115.12 117.43 107.87 108.99 0.0M
2025-02-28 102.13 115.60 102.13 114.79 0.0M
2025-02-27 108.80 111.19 103.07 106.05 0.0M
2025-02-26 108.71 114.79 104.32 108.47 0.0M
2025-02-25 105.51 114.15 101.12 106.80 0.0M
2025-02-22 95.78 107.66 95.61 105.71 0.0M
2025-02-21 95.67 100.09 94.36 94.99 0.0M
2025-02-20 101.25 101.25 94.98 95.55 0.0M
2025-02-19 97.35 100.66 97.14 98.50 0.0M
2025-02-15 95.56 98.95 95.17 96.90 0.0M
2025-02-14 98.61 100.04 94.91 95.48 0.0M
2025-02-13 106.34 106.52 98.72 98.74 0.0M
2025-02-12 100.34 101.17 98.16 99.82 0.0M
2025-02-11 101.55 102.47 98.80 99.15 0.0M
2025-02-08 95.38 102.07 95.37 101.49 0.0M
2025-02-07 96.90 98.93 95.58 96.77 0.0M
2025-02-06 100.85 102.37 96.94 97.29 0.0M
2025-02-05 106.50 107.97 98.90 100.88 0.0M
2025-02-04 111.98 115.25 100.93 109.01 0.0M
2025-02-01 96.45 104.35 95.98 101.50 0.0M
2025-01-31 98.88 100.50 96.57 98.32 0.0M
2025-01-30 102.81 108.03 100.33 101.68 0.0M
2025-01-29 108.35 111.48 101.91 103.74 0.0M
2025-01-28 117.47 117.47 109.00 110.31 0.0M
2025-01-25 98.63 101.16 98.16 100.41 0.0M
2025-01-24 100.34 100.47 98.55 99.52 0.0M
2025-01-23 98.54 101.76 97.50 100.56 0.0M
2025-01-22 100.93 101.53 97.76 98.26 0.0M
2025-01-18 96.93 101.61 96.46 101.61 0.0M
2025-01-17 97.21 99.84 96.37 99.84 0.0M
2025-01-16 103.26 103.76 97.55 97.79 0.0M
2025-01-15 109.12 112.97 104.89 107.93 0.0M
2025-01-14 122.22 122.45 110.25 110.94 0.0M
2025-01-11 109.62 119.32 107.20 115.49 0.0M
2025-01-09 109.52 114.91 102.98 103.93 0.0M
2025-01-08 94.85 110.99 94.69 106.37 0.0M
2025-01-07 95.68 98.90 92.99 95.89 0.0M
2025-01-04 104.63 104.75 93.74 94.36 0.0M
2025-01-03 103.67 113.74 101.54 106.59 0.0M
2025-01-01 100.74 107.12 97.67 104.33 0.0M