Cboe 1-Day Volatility Index (VIX1D)

VIX1D
🏛️ États-Unis →
10.31
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-31 21.88 21.88 21.88 21.88 0.0M
2022-12-30 18.17 18.17 18.17 18.17 0.0M
2022-12-29 18.60 18.60 18.60 18.60 0.0M
2022-12-28 16.14 16.14 16.14 16.14 0.0M
2022-12-24 18.62 18.62 18.62 18.62 0.0M
2022-12-23 21.39 21.39 21.39 21.39 0.0M
2022-12-22 16.31 16.31 16.31 16.31 0.0M
2022-12-21 18.26 18.26 18.26 18.26 0.0M
2022-12-20 18.76 18.76 18.76 18.76 0.0M
2022-12-17 22.62 22.62 22.62 22.62 0.0M
2022-12-16 25.45 25.45 25.45 25.45 0.0M
2022-12-15 23.45 23.45 23.45 23.45 0.0M
2022-12-14 36.02 36.02 36.02 36.02 0.0M
2022-12-13 47.22 47.22 47.22 47.22 0.0M
2022-12-10 20.17 20.17 20.17 20.17 0.0M
2022-12-09 22.00 22.00 22.00 22.00 0.0M
2022-12-08 18.38 18.38 18.38 18.38 0.0M
2022-12-07 18.30 18.30 18.30 18.30 0.0M
2022-12-06 15.75 15.75 15.75 15.75 0.0M
2022-12-03 14.78 14.78 14.78 14.78 0.0M
2022-12-02 20.91 20.91 20.91 20.91 0.0M
2022-12-01 18.83 18.83 18.83 18.83 0.0M
2022-11-30 22.59 22.59 22.59 22.59 0.0M
2022-11-29 15.45 15.45 15.45 15.45 0.0M
2022-11-26 13.68 13.68 13.68 13.68 0.0M
2022-11-24 16.68 16.68 16.68 16.68 0.0M
2022-11-23 16.05 16.05 16.05 16.05 0.0M
2022-11-22 15.59 15.59 15.59 15.59 0.0M
2022-11-19 19.23 19.23 19.23 19.23 0.0M
2022-11-18 21.67 21.67 21.67 21.67 0.0M
2022-11-17 21.04 21.04 21.04 21.04 0.0M
2022-11-16 23.00 23.00 23.00 23.00 0.0M
2022-11-15 20.61 20.61 20.61 20.61 0.0M
2022-11-12 25.18 25.18 25.18 25.18 0.0M
2022-11-11 25.29 25.29 25.29 25.29 0.0M
2022-11-10 41.13 41.13 41.13 41.13 0.0M
2022-11-09 25.94 25.94 25.94 25.94 0.0M
2022-11-08 19.12 19.12 19.12 19.12 0.0M
2022-11-05 23.23 23.23 23.23 23.23 0.0M
2022-11-04 29.42 29.42 29.42 29.42 0.0M
2022-11-03 24.07 24.07 24.07 24.07 0.0M
2022-11-02 32.08 32.08 32.08 32.08 0.0M
2022-11-01 19.39 19.39 19.39 19.39 0.0M
2022-10-29 24.84 24.84 24.84 24.84 0.0M
2022-10-28 26.87 26.87 26.87 26.87 0.0M
2022-10-27 22.78 22.78 22.78 22.78 0.0M
2022-10-26 23.22 23.22 23.22 23.22 0.0M
2022-10-25 25.02 25.02 25.02 25.02 0.0M
2022-10-22 27.52 27.52 27.52 27.52 0.0M
2022-10-21 26.02 26.02 26.02 26.02 0.0M
2022-10-20 26.39 26.39 26.39 26.39 0.0M
2022-10-19 26.61 26.61 26.61 26.61 0.0M
2022-10-18 26.63 26.63 26.63 26.63 0.0M
2022-10-15 33.18 33.18 33.18 33.18 0.0M
2022-10-14 32.29 32.29 32.29 32.29 0.0M
2022-10-13 45.96 45.96 45.96 45.96 0.0M
2022-10-12 28.78 28.78 28.78 28.78 0.0M
2022-10-11 24.07 24.07 24.07 24.07 0.0M
2022-10-08 29.56 29.56 29.56 29.56 0.0M
2022-10-07 33.00 33.00 33.00 33.00 0.0M
2022-10-06 23.55 23.55 23.55 23.55 0.0M
2022-10-05 25.22 25.22 25.22 25.22 0.0M
2022-10-04 26.04 26.04 26.04 26.04 0.0M
2022-10-01 32.92 32.92 32.92 32.92 0.0M
2022-09-30 34.43 34.43 34.43 34.43 0.0M
2022-09-29 27.74 27.74 27.74 27.74 0.0M
2022-09-28 28.36 28.36 28.36 28.36 0.0M
2022-09-27 31.31 31.31 31.31 31.31 0.0M
2022-09-24 32.36 32.36 32.36 32.36 0.0M
2022-09-23 26.38 26.38 26.38 26.38 0.0M
2022-09-22 31.92 31.92 31.92 31.92 0.0M
2022-09-21 37.07 37.07 37.07 37.07 0.0M
2022-09-20 20.98 20.98 20.98 20.98 0.0M
2022-09-17 26.07 26.07 26.07 26.07 0.0M
2022-09-16 24.70 24.70 24.70 24.70 0.0M
2022-09-15 24.14 24.14 24.14 24.14 0.0M
2022-09-14 27.78 27.78 27.78 27.78 0.0M
2022-09-13 29.75 29.75 29.75 29.75 0.0M
2022-09-10 20.35 20.35 20.35 20.35 0.0M
2022-09-09 19.54 19.54 19.54 19.54 0.0M
2022-09-08 22.45 22.45 22.45 22.45 0.0M
2022-09-07 22.33 22.33 22.33 22.33 0.0M
2022-09-03 26.46 26.46 26.46 26.46 0.0M
2022-09-02 26.20 26.20 26.20 26.20 0.0M
2022-09-01 21.96 21.96 21.96 21.96 0.0M
2022-08-31 21.44 21.44 21.44 21.44 0.0M
2022-08-30 20.66 20.66 20.66 20.66 0.0M
2022-08-27 25.14 25.14 25.14 25.14 0.0M
2022-08-26 24.95 24.95 24.95 24.95 0.0M
2022-08-25 16.66 16.66 16.66 16.66 0.0M
2022-08-24 18.06 18.06 18.06 18.06 0.0M
2022-08-23 18.41 18.41 18.41 18.41 0.0M
2022-08-20 17.04 17.04 17.04 17.04 0.0M
2022-08-19 16.71 16.71 16.71 16.71 0.0M
2022-08-18 16.10 16.10 16.10 16.10 0.0M
2022-08-17 15.39 15.39 15.39 15.39 0.0M
2022-08-16 14.72 14.72 14.72 14.72 0.0M
2022-08-13 16.49 16.49 16.49 16.49 0.0M
2022-08-12 16.50 16.50 16.50 16.50 0.0M
2022-08-11 15.84 15.84 15.84 15.84 0.0M
2022-08-10 24.36 24.36 24.36 24.36 0.0M
2022-08-09 15.54 15.54 15.54 15.54 0.0M
2022-08-06 18.37 18.37 18.37 18.37 0.0M
2022-08-05 18.26 18.26 18.26 18.26 0.0M
2022-08-04 18.11 18.11 18.11 18.11 0.0M
2022-08-03 20.28 20.28 20.28 20.28 0.0M
2022-08-02 18.26 18.26 18.26 18.26 0.0M
2022-07-30 17.91 17.91 17.91 17.91 0.0M
2022-07-29 20.53 20.53 20.53 20.53 0.0M
2022-07-28 23.13 23.13 23.13 23.13 0.0M
2022-07-27 27.29 27.29 27.29 27.29 0.0M
2022-07-26 17.40 17.40 17.40 17.40 0.0M
2022-07-23 18.19 18.19 18.19 18.19 0.0M
2022-07-22 19.81 19.81 19.81 19.81 0.0M
2022-07-21 21.27 21.27 21.27 21.27 0.0M
2022-07-20 20.66 20.66 20.66 20.66 0.0M
2022-07-19 20.03 20.03 20.03 20.03 0.0M
2022-07-16 20.29 20.29 20.29 20.29 0.0M
2022-07-15 24.85 24.85 24.85 24.85 0.0M
2022-07-14 24.35 24.35 24.35 24.35 0.0M
2022-07-13 30.92 30.92 30.92 30.92 0.0M
2022-07-12 18.92 18.92 18.92 18.92 0.0M
2022-07-09 20.78 20.78 20.78 20.78 0.0M
2022-07-08 22.33 22.33 22.33 22.33 0.0M
2022-07-07 22.78 22.78 22.78 22.78 0.0M
2022-07-06 23.90 23.90 23.90 23.90 0.0M
2022-07-02 27.07 27.07 27.07 27.07 0.0M
2022-07-01 27.06 27.06 27.06 27.06 0.0M
2022-06-30 28.34 28.34 28.34 28.34 0.0M
2022-06-29 25.21 25.21 25.21 25.21 0.0M
2022-06-28 23.59 23.59 23.59 23.59 0.0M
2022-06-25 27.32 27.32 27.32 27.32 0.0M
2022-06-24 25.56 25.56 25.56 25.56 0.0M
2022-06-23 25.04 25.04 25.04 25.04 0.0M
2022-06-22 25.50 25.50 25.50 25.50 0.0M
2022-06-18 36.45 36.45 36.45 36.45 0.0M
2022-06-17 41.24 41.24 41.24 41.24 0.0M
2022-06-16 39.17 39.17 39.17 39.17 0.0M
2022-06-15 42.55 42.55 42.55 42.55 0.0M
2022-06-14 40.46 40.46 40.46 40.46 0.0M
2022-06-11 32.79 32.79 32.79 32.79 0.0M
2022-06-10 30.35 30.35 30.35 30.35 0.0M
2022-06-09 19.53 19.53 19.53 19.53 0.0M
2022-06-08 18.98 18.98 18.98 18.98 0.0M
2022-06-07 20.21 20.21 20.21 20.21 0.0M
2022-06-04 23.83 23.83 23.83 23.83 0.0M
2022-06-03 23.14 23.14 23.14 23.14 0.0M
2022-06-02 22.38 22.38 22.38 22.38 0.0M
2022-06-01 22.97 22.97 22.97 22.97 0.0M
2022-05-28 26.48 26.48 26.48 26.48 0.0M
2022-05-27 23.94 23.94 23.94 23.94 0.0M
2022-05-26 26.51 26.51 26.51 26.51 0.0M
2022-05-25 27.84 27.84 27.84 27.84 0.0M
2022-05-24 26.63 26.63 26.63 26.63 0.0M
2022-05-21 34.84 34.84 34.84 34.84 0.0M
2022-05-20 29.36 29.36 29.36 29.36 0.0M
2022-05-19 31.31 31.31 31.31 31.31 0.0M
2022-05-18 25.13 25.13 25.13 25.13 0.0M
2022-05-17 26.17 26.17 26.17 26.17 0.0M
2022-05-14 33.30 33.30 33.30 33.30 0.0M