CBOE SPX Far Term VXST (VSTF)

VSTF
🏛️ Vereinigte Staaten →
13.84
Letzte Aktualisierung: 2025-09-30
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
2022-12-31 23.31 23.59 22.41 22.55 0.0M
2022-12-30 23.22 23.33 22.34 22.41 0.0M
2022-12-29 20.36 21.15 19.12 20.88 0.0M
2022-12-28 21.36 22.05 19.70 19.75 0.0M
2022-12-24 20.14 21.40 18.47 18.50 0.0M
2022-12-23 18.86 23.53 18.78 20.32 0.0M
2022-12-22 18.78 18.89 17.33 17.58 0.0M
2022-12-21 21.23 21.44 19.47 19.63 0.0M
2022-12-20 21.36 21.41 19.45 20.55 0.0M
2022-12-17 21.40 21.43 19.60 20.38 0.0M
2022-12-16 19.28 21.96 19.07 20.78 0.0M
2022-12-15 23.49 24.25 19.99 20.21 0.0M
2022-12-14 21.62 25.16 21.39 23.21 0.0M
2022-12-13 26.02 27.93 25.98 27.80 0.0M
2022-12-10 24.22 24.43 23.05 23.73 0.0M
2022-12-09 24.44 24.97 23.28 23.57 0.0M
2022-12-08 28.53 29.31 27.71 28.03 0.0M
2022-12-07 24.41 27.88 24.30 27.22 0.0M
2022-12-06 23.63 25.07 23.04 24.30 0.0M
2022-12-03 22.45 22.56 21.06 21.11 0.0M
2022-12-02 22.71 23.21 21.81 21.81 0.0M
2022-12-01 21.12 22.34 18.51 18.87 0.0M
2022-11-30 20.11 20.88 19.82 20.10 0.0M
2022-11-29 19.97 20.20 19.15 19.61 0.0M
2022-11-26 18.20 18.35 17.10 17.15 0.0M
2022-11-24 19.76 19.88 16.91 16.91 0.0M
2022-11-23 19.93 20.03 19.22 19.22 0.0M
2022-11-22 21.66 21.67 19.77 19.99 0.0M
2022-11-19 20.77 21.28 20.22 20.32 0.0M
2022-11-18 22.46 22.67 21.33 21.44 0.0M
2022-11-17 21.29 21.33 19.60 19.67 0.0M
2022-11-16 20.46 25.32 20.23 21.59 0.0M
2022-11-15 21.94 21.94 20.02 20.81 0.0M
2022-11-12 22.53 22.61 20.36 20.55 0.0M
2022-11-11 22.25 23.38 21.87 22.81 0.0M
2022-11-10 28.82 29.48 27.70 29.03 0.0M
2022-11-09 26.95 29.49 26.47 28.35 0.0M
2022-11-08 28.56 28.94 26.41 26.44 0.0M
2022-11-05 26.34 27.05 25.51 25.88 0.0M
2022-11-04 28.49 29.40 26.57 26.82 0.0M
2022-11-03 31.73 32.40 29.05 29.37 0.0M
2022-11-02 30.19 31.20 29.86 30.25 0.0M
2022-11-01 31.24 31.39 29.44 29.48 0.0M
2022-10-29 29.65 29.75 28.18 28.18 0.0M
2022-10-28 30.20 30.62 29.63 30.00 0.0M
2022-10-27 31.15 31.21 29.25 29.32 0.0M
2022-10-26 32.10 32.17 30.45 30.70 0.0M
2022-10-25 32.42 33.10 31.52 31.69 0.0M
2022-10-22 30.13 30.20 29.11 29.64 0.0M
2022-10-21 30.79 30.87 29.61 29.62 0.0M
2022-10-20 30.26 30.76 28.63 28.67 0.0M
2022-10-19 30.23 31.34 28.88 28.92 0.0M
2022-10-18 30.72 31.08 29.76 30.40 0.0M
2022-10-15 30.67 32.27 29.81 29.93 0.0M
2022-10-14 31.99 32.38 30.46 30.98 0.0M
2022-10-13 35.56 36.17 34.28 34.75 0.0M
2022-10-12 33.46 35.44 32.49 34.35 0.0M
2022-10-11 32.56 33.99 31.36 31.71 0.0M
2022-10-08 29.68 31.33 29.61 30.14 0.0M
2022-10-07 28.32 30.49 28.11 30.06 0.0M
2022-10-06 30.59 30.94 28.77 28.82 0.0M
2022-10-05 29.52 30.24 29.05 29.72 0.0M
2022-10-04 32.51 33.23 30.06 30.55 0.0M
2022-10-01 32.48 33.15 29.50 31.92 0.0M
2022-09-30 32.50 34.61 32.43 32.67 0.0M
2022-09-29 34.62 35.75 31.00 31.16 0.0M
2022-09-28 32.72 36.09 31.54 33.33 0.0M
2022-09-27 33.77 34.52 31.17 33.62 0.0M
2022-09-24 29.00 33.24 28.51 29.96 0.0M
2022-09-23 28.26 29.04 26.64 27.33 0.0M
2022-09-22 30.25 32.19 27.22 30.34 0.0M
2022-09-21 29.06 31.07 28.54 29.99 0.0M
2022-09-20 29.95 29.95 26.84 27.13 0.0M
2022-09-17 28.41 29.60 26.42 26.56 0.0M
2022-09-16 26.81 27.49 25.43 26.44 0.0M
2022-09-15 28.61 29.28 27.20 27.28 0.0M
2022-09-14 24.89 31.05 24.51 29.04 0.0M
2022-09-13 24.05 25.37 24.02 25.00 0.0M
2022-09-10 23.12 23.68 22.45 22.56 0.0M
2022-09-09 26.69 26.73 23.69 23.79 0.0M
2022-09-08 27.01 27.11 23.98 24.06 0.0M
2022-09-07 26.40 29.21 26.19 26.96 0.0M
2022-09-03 22.61 25.30 21.58 24.30 0.0M
2022-09-02 25.99 26.85 24.29 24.74 0.0M
2022-09-01 24.38 24.73 23.09 23.69 0.0M
2022-08-31 24.15 26.93 24.14 24.30 0.0M
2022-08-30 26.34 26.34 23.84 24.51 0.0M
2022-08-27 19.85 24.33 19.57 23.77 0.0M
2022-08-26 20.96 21.17 19.61 19.61 0.0M
2022-08-25 23.07 23.33 21.11 21.20 0.0M
2022-08-24 22.94 23.37 22.12 23.24 0.0M
2022-08-23 22.42 24.12 22.17 22.70 0.0M
2022-08-20 19.17 20.18 18.85 19.02 0.0M
2022-08-19 19.45 19.81 18.34 18.43 0.0M
2022-08-18 19.55 19.71 18.38 18.64 0.0M
2022-08-17 18.94 19.40 18.14 18.64 0.0M
2022-08-16 20.05 20.05 18.63 18.69 0.0M
2022-08-13 19.06 19.33 17.99 18.06 0.0M
2022-08-12 19.10 20.34 19.09 19.44 0.0M
2022-08-11 18.89 19.41 17.51 17.61 0.0M
2022-08-10 20.93 21.30 20.36 20.67 0.0M
2022-08-09 20.65 21.47 19.55 19.69 0.0M
2022-08-06 20.98 20.98 18.74 19.48 0.0M
2022-08-05 20.92 21.28 19.74 19.76 0.0M
2022-08-04 22.18 22.34 20.17 20.56 0.0M
2022-08-03 23.64 24.56 22.02 23.19 0.0M
2022-08-02 22.14 22.53 21.48 21.86 0.0M
2022-07-30 20.73 20.83 19.51 19.54 0.0M
2022-07-29 21.68 22.68 21.19 21.31 0.0M
2022-07-28 24.36 24.71 21.86 22.15 0.0M
2022-07-27 23.89 25.36 23.77 24.65 0.0M
2022-07-26 23.92 24.38 22.32 22.61 0.0M
2022-07-23 22.32 23.23 21.64 21.93 0.0M
2022-07-22 24.27 24.95 22.44 22.76 0.0M
2022-07-21 26.93 26.97 24.65 25.18 0.0M
2022-07-20 25.32 26.63 25.01 26.25 0.0M
2022-07-19 25.77 26.70 24.86 25.80 0.0M
2022-07-16 25.47 26.01 23.85 23.91 0.0M
2022-07-15 28.49 29.19 26.63 26.80 0.0M
2022-07-14 28.82 29.12 25.54 25.94 0.0M
2022-07-13 25.47 27.46 24.74 26.94 0.0M
2022-07-12 25.65 26.18 24.30 24.33 0.0M
2022-07-09 25.24 25.30 22.49 22.65 0.0M
2022-07-08 25.67 25.78 24.69 25.10 0.0M
2022-07-07 28.09 28.30 25.74 25.97 0.0M
2022-07-06 30.21 30.54 27.18 27.28 0.0M
2022-07-02 27.27 28.05 24.79 25.01 0.0M
2022-07-01 28.63 29.69 27.51 27.88 0.0M
2022-06-30 27.82 28.68 26.24 26.56 0.0M
2022-06-29 25.70 27.65 24.93 26.99 0.0M
2022-06-28 27.66 28.31 25.44 25.47 0.0M
2022-06-25 27.63 27.63 25.05 25.72 0.0M
2022-06-24 28.19 28.67 27.53 27.86 0.0M
2022-06-23 31.22 31.37 28.25 28.30 0.0M
2022-06-22 32.14 32.15 29.83 30.31 0.0M
2022-06-18 34.25 35.37 30.56 31.16 0.0M
2022-06-17 32.82 36.75 31.97 35.05 0.0M
2022-06-16 36.73 36.77 30.28 32.53 0.0M
2022-06-15 37.33 38.33 35.54 36.54 0.0M
2022-06-14 36.07 40.01 35.39 37.84 0.0M
2022-06-11 28.00 30.61 26.89 27.90 0.0M
2022-06-10 24.59 26.52 23.70 26.31 0.0M
2022-06-09 25.48 25.72 23.81 23.92 0.0M
2022-06-08 26.97 27.20 23.95 24.21 0.0M
2022-06-07 25.63 26.77 25.26 25.51 0.0M
2022-06-04 25.78 26.03 23.95 23.95 0.0M
2022-06-03 26.37 26.78 24.05 24.31 0.0M
2022-06-02 25.36 28.08 24.80 25.14 0.0M
2022-06-01 28.16 29.19 25.50 25.79 0.0M
2022-05-28 25.46 25.54 23.77 24.17 0.0M
2022-05-27 27.81 27.87 25.99 26.45 0.0M
2022-05-26 30.51 30.64 27.16 27.36 0.0M
2022-05-25 29.89 32.23 29.10 29.27 0.0M
2022-05-24 29.99 31.25 28.27 28.50 0.0M
2022-05-21 28.97 34.26 28.22 28.52 0.0M
2022-05-20 32.11 33.50 29.06 29.52 0.0M
2022-05-19 28.88 33.11 28.67 32.31 0.0M
2022-05-18 27.77 28.48 26.25 26.86 0.0M
2022-05-17 31.25 31.73 28.25 28.35 0.0M
2022-05-14 31.32 31.61 29.39 29.52 0.0M
2022-05-13 35.62 36.36 32.81 32.91 0.0M
2022-05-12 35.28 35.64 32.19 34.15 0.0M
2022-04-02 18.36 18.64 16.55 17.03 0.0M
2022-04-01 18.79 20.19 18.16 19.00 0.0M
2022-03-31 17.99 19.18 17.24 17.43 0.0M
2022-03-30 17.19 18.76 17.13 17.50 0.0M
2022-03-29 21.18 21.54 17.69 17.85 0.0M
2022-03-26 21.25 22.52 19.37 19.37 0.0M
2022-03-25 23.18 23.73 20.80 20.89 0.0M
2022-03-24 23.97 24.09 22.22 23.20 0.0M
2022-03-23 22.25 23.21 22.12 22.60 0.0M
2022-03-22 24.35 25.35 22.72 22.82 0.0M
2022-03-19 26.01 26.14 23.05 23.05 0.0M
2022-03-18 27.00 27.06 24.87 25.37 0.0M
2022-03-17 29.36 30.84 25.92 26.51 0.0M
2022-03-16 33.61 34.15 30.46 30.62 0.0M
2022-03-15 32.57 35.52 31.36 33.68 0.0M
2022-03-12 29.04 30.97 28.46 30.61 0.0M
2022-03-11 33.24 33.26 29.98 29.99 0.0M
2022-03-10 34.07 35.27 31.95 33.46 0.0M
2022-03-09 37.10 39.44 33.75 36.69 0.0M
2022-03-08 34.08 38.43 34.06 38.37 0.0M
2022-03-05 34.11 35.80 30.96 31.82 0.0M
2022-03-04 29.34 32.36 29.23 30.32 0.0M
2022-03-03 34.20 34.81 29.66 30.83 0.0M
2022-03-02 32.23 37.90 31.96 34.73 0.0M
2022-03-01 33.30 34.38 28.54 31.00 0.0M
2022-02-26 28.86 29.44 25.32 26.36 0.0M
2022-02-25 37.98 38.04 28.68 29.75 0.0M
2022-02-24 27.84 30.95 27.44 30.71 0.0M
2022-02-23 30.25 32.61 28.46 28.54 0.0M
2022-02-19 27.48 29.63 26.29 26.87 0.0M
2022-02-18 25.13 28.23 25.01 27.80 0.0M
2022-02-17 25.08 26.38 20.83 21.32 0.0M
2022-02-16 25.91 26.19 23.87 24.45 0.0M
2022-02-15 30.09 33.33 27.45 27.47 0.0M
2022-02-12 23.06 32.62 22.39 26.82 0.0M
2022-02-11 20.93 24.26 18.88 23.22 0.0M
2022-02-10 19.11 19.52 18.56 18.70 0.0M
2022-02-09 21.65 22.58 19.89 20.00 0.0M
2022-02-08 23.24 23.52 20.57 21.50 0.0M
2022-02-05 25.06 26.00 20.90 22.14 0.0M
2022-02-04 23.40 26.08 21.50 23.92 0.0M
2022-02-03 21.32 22.72 19.19 21.58 0.0M
2022-02-02 24.32 25.79 21.08 21.08 0.0M
2022-02-01 29.82 30.36 24.77 25.14 0.0M
2022-01-29 31.74 34.76 27.66 28.16 0.0M
2022-01-28 31.07 35.77 30.65 32.11 0.0M
2022-01-27 33.86 39.54 31.79 37.40 0.0M
2022-01-26 39.17 43.95 34.66 36.96 0.0M
2022-01-25 38.60 48.40 34.33 34.94 0.0M
2022-01-22 28.00 32.04 26.65 30.59 0.0M
2022-01-21 23.17 26.61 21.47 26.57 0.0M
2022-01-20 23.65 24.71 22.34 23.96 0.0M
2022-01-19 22.93 24.75 22.83 24.13 0.0M
2022-01-15 21.59 21.71 18.29 18.56 0.0M
2022-01-14 16.96 20.57 16.60 19.99 0.0M
2022-01-13 15.63 16.78 14.61 14.70 0.0M
2022-01-12 18.63 20.34 16.26 16.54 0.0M
2022-01-11 19.73 23.31 17.49 17.73 0.0M
2022-01-08 17.82 19.41 15.88 16.11 0.0M
2022-01-07 19.04 20.21 17.41 17.53 0.0M
2022-01-06 14.27 18.72 13.37 18.07 0.0M
2022-01-05 13.91 15.28 13.52 13.94 0.0M
2022-01-04 16.03 16.82 13.67 13.72 0.0M
2022-01-01 15.71 15.99 14.63 14.82 0.0M