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
2023-12-30 8.61 11.47 7.87 9.42 0.0M
2023-12-29 7.36 10.82 7.07 10.37 0.0M
2023-12-28 6.98 9.41 6.58 8.23 0.0M
2023-12-27 7.44 8.61 6.93 8.21 0.0M
2023-12-23 9.49 12.83 8.82 10.02 0.0M
2023-12-22 9.71 13.68 9.59 12.37 0.0M
2023-12-21 7.18 16.70 6.55 15.20 0.0M
2023-12-20 6.71 8.73 6.30 8.69 0.0M
2023-12-19 7.10 9.24 7.03 8.80 0.0M
2023-12-16 15.22 15.22 8.29 9.84 0.0M
2023-12-15 10.05 15.25 9.56 15.22 0.0M
2023-12-14 11.51 15.28 11.04 15.28 0.0M
2023-12-13 8.93 12.64 8.63 12.61 0.0M
2023-12-12 7.47 13.43 7.37 13.22 0.0M
2023-12-09 9.59 10.33 8.17 9.97 0.0M
2023-12-08 7.88 14.44 7.78 14.19 0.0M
2023-12-07 7.83 9.76 7.47 9.73 0.0M
2023-12-06 8.86 9.46 7.66 9.38 0.0M
2023-12-05 8.41 10.17 7.80 9.91 0.0M
2023-12-02 10.00 10.93 9.15 10.62 0.0M
2023-12-01 8.88 11.60 8.41 11.44 0.0M
2023-11-30 7.40 10.39 7.08 10.39 0.0M
2023-11-29 7.00 8.95 6.24 8.81 0.0M
2023-11-28 6.93 8.38 6.38 8.21 0.0M
2023-11-25 8.72 9.13 8.27 8.77 0.0M
2023-11-23 7.95 11.87 7.61 10.55 0.0M
2023-11-22 7.85 12.30 7.49 12.12 0.0M
2023-11-21 7.70 9.57 7.15 8.96 0.0M
2023-11-18 9.46 10.41 8.50 9.90 0.0M
2023-11-17 9.16 11.73 8.88 11.49 0.0M
2023-11-16 10.57 12.29 9.53 11.65 0.0M
2023-11-15 10.98 13.87 9.90 13.72 0.0M
2023-11-14 9.81 15.59 9.58 15.32 0.0M
2023-11-11 9.92 12.81 9.45 12.17 0.0M
2023-11-10 9.44 13.45 9.03 13.39 0.0M
2023-11-09 9.06 11.28 8.81 11.15 0.0M
2023-11-08 9.29 10.73 8.27 10.58 0.0M
2023-11-07 10.30 11.18 9.15 10.73 0.0M
2023-11-04 12.33 14.07 11.27 13.30 0.0M
2023-11-03 11.72 15.47 11.16 15.29 0.0M
2023-11-02 16.84 18.99 14.80 14.81 0.0M
2023-11-01 13.63 18.28 13.09 18.16 0.0M
2023-10-31 13.72 16.31 13.57 16.27 0.0M
2023-10-28 15.64 21.75 14.93 20.76 0.0M
2023-10-27 15.87 19.26 15.10 18.63 0.0M
2023-10-26 12.72 18.19 12.71 17.62 0.0M
2023-10-25 12.54 16.36 12.54 16.07 0.0M
2023-10-24 14.12 17.49 14.12 16.34 0.0M
2023-10-21 14.87 20.71 14.76 20.71 0.0M
2023-10-20 14.50 20.49 14.39 20.43 0.0M
2023-10-19 12.20 19.37 12.20 17.63 0.0M
2023-10-18 12.12 15.67 11.87 14.33 0.0M
2023-10-17 12.33 14.87 11.54 14.28 0.0M
2023-10-14 12.09 22.08 11.84 20.96 0.0M
2023-10-13 11.51 17.40 11.25 14.84 0.0M
2023-10-12 11.77 17.21 11.77 15.57 0.0M
2023-10-11 11.20 15.24 10.74 14.69 0.0M
2023-10-10 12.57 15.15 12.00 15.12 0.0M
2023-10-07 16.10 16.12 14.25 15.47 0.0M
2023-10-06 13.18 19.50 12.57 19.48 0.0M
2023-10-05 13.30 15.95 12.72 15.78 0.0M
2023-10-04 13.45 17.84 12.68 16.76 0.0M
2023-10-03 12.55 22.72 11.60 14.64 0.0M
2023-09-30 13.47 18.97 12.43 17.29 0.0M
2023-09-29 14.94 19.47 14.20 19.47 0.0M
2023-09-28 11.66 18.23 11.32 17.53 0.0M
2023-09-27 12.38 17.15 11.46 16.95 0.0M
2023-09-26 12.63 16.28 11.39 14.96 0.0M
2023-09-23 11.52 19.07 10.87 17.49 0.0M
2023-09-22 11.32 19.09 10.51 19.09 0.0M
2023-09-21 13.09 15.29 12.32 13.84 0.0M
2023-09-20 8.39 14.15 8.20 13.79 0.0M
2023-09-19 8.84 10.03 7.89 9.58 0.0M
2023-09-16 9.14 11.67 8.52 10.59 0.0M
2023-09-15 8.58 12.19 8.21 11.93 0.0M
2023-09-14 10.10 11.50 8.61 11.01 0.0M
2023-09-13 8.43 13.82 8.11 13.78 0.0M
2023-09-12 8.11 9.98 7.76 9.98 0.0M
2023-09-09 9.75 11.11 8.41 10.92 0.0M
2023-09-08 9.71 11.05 9.39 11.05 0.0M
2023-09-07 8.81 11.35 8.20 10.64 0.0M
2023-09-06 8.74 9.96 8.17 9.93 0.0M
2023-09-02 10.02 11.24 8.93 10.44 0.0M
2023-09-01 9.85 12.72 9.44 12.72 0.0M
2023-08-31 10.05 12.01 9.65 11.98 0.0M
2023-08-30 9.79 12.31 9.42 12.31 0.0M
2023-08-29 9.82 11.97 9.76 11.35 0.0M
2023-08-26 15.21 16.59 13.85 13.96 0.0M
2023-08-25 10.47 17.83 10.47 17.36 0.0M
2023-08-24 10.18 15.37 10.18 15.34 0.0M
2023-08-23 9.99 13.33 9.87 12.82 0.0M
2023-08-22 10.91 13.66 10.19 13.60 0.0M
2023-08-19 12.25 16.60 11.97 16.14 0.0M
2023-08-18 10.43 16.38 10.43 15.97 0.0M
2023-08-17 10.62 14.91 10.22 14.16 0.0M
2023-08-16 10.15 14.63 9.83 14.20 0.0M
2023-08-15 10.63 11.96 9.45 11.77 0.0M
2023-08-12 12.18 14.19 11.59 12.98 0.0M
2023-08-11 11.78 16.74 10.76 15.26 0.0M
2023-08-10 9.47 18.44 9.03 17.44 0.0M
2023-08-09 9.61 12.05 9.39 11.08 0.0M
2023-08-08 9.22 11.08 8.70 10.49 0.0M
2023-08-05 10.48 16.94 8.86 14.69 0.0M
2023-08-04 10.62 16.62 10.00 15.30 0.0M
2023-08-03 9.66 14.20 9.14 13.79 0.0M
2023-08-02 8.39 9.65 7.46 9.42 0.0M
2023-08-01 8.22 9.86 7.65 9.38 0.0M
2023-07-29 8.76 11.39 8.46 10.47 0.0M
2023-07-28 8.00 16.74 7.12 14.81 0.0M
2023-07-27 13.14 14.79 10.39 10.42 0.0M
2023-07-26 8.42 16.41 7.87 15.14 0.0M
2023-07-25 7.66 9.54 7.03 9.32 0.0M
2023-07-22 9.03 10.39 8.15 9.73 0.0M
2023-07-21 8.57 12.29 8.18 11.26 0.0M
2023-07-20 8.15 11.74 7.56 10.65 0.0M
2023-07-19 7.51 10.60 6.92 9.63 0.0M
2023-07-18 7.68 9.85 7.19 9.72 0.0M
2023-07-15 8.77 10.57 7.96 10.17 0.0M
2023-07-14 8.59 12.06 7.60 12.06 0.0M
2023-07-13 10.26 11.21 8.43 10.62 0.0M
2023-07-12 8.59 16.33 8.29 15.91 0.0M
2023-07-11 8.68 10.61 7.96 10.48 0.0M
2023-07-08 10.13 11.75 8.38 11.25 0.0M
2023-07-07 9.57 13.96 9.57 13.92 0.0M
2023-07-06 8.23 10.10 7.57 9.99 0.0M
2023-07-04 10.41 10.51 9.51 9.89 0.0M
2023-07-01 9.51 15.30 9.47 15.30 0.0M
2023-06-30 9.21 13.17 9.10 13.09 0.0M
2023-06-29 8.38 11.37 8.02 11.36 0.0M
2023-06-28 8.87 10.78 7.93 10.54 0.0M
2023-06-27 9.03 11.33 8.17 11.09 0.0M
2023-06-24 9.60 11.45 8.18 11.32 0.0M
2023-06-23 9.43 10.51 8.67 10.34 0.0M
2023-06-22 9.79 10.93 9.29 10.93 0.0M
2023-06-21 9.40 11.05 8.55 11.04 0.0M
2023-06-17 12.12 12.71 10.58 12.43 0.0M
2023-06-16 11.08 16.29 9.82 15.00 0.0M
2023-06-15 15.89 19.36 13.68 13.98 0.0M
2023-06-14 11.78 17.39 11.45 17.26 0.0M
2023-06-13 9.29 16.79 9.04 16.75 0.0M
2023-06-10 9.26 11.96 8.84 11.59 0.0M
2023-06-09 9.24 11.12 8.35 11.02 0.0M
2023-06-08 8.90 11.04 8.50 11.04 0.0M
2023-06-07 9.53 10.30 8.61 10.27 0.0M
2023-06-06 9.69 11.29 8.86 10.57 0.0M
2023-06-03 10.64 12.20 10.30 11.90 0.0M
2023-06-02 10.52 14.46 9.92 13.98 0.0M
2023-06-01 11.51 15.13 10.59 15.10 0.0M
2023-05-31 11.64 14.31 10.52 13.58 0.0M
2023-05-27 13.29 21.13 12.58 20.34 0.0M
2023-05-26 14.20 17.15 12.52 16.50 0.0M
2023-05-25 12.78 17.61 12.41 17.51 0.0M
2023-05-24 11.37 14.63 9.41 13.43 0.0M
2023-05-23 10.28 12.80 10.06 12.29 0.0M
2023-05-20 11.36 15.37 11.14 14.17 0.0M
2023-05-19 10.44 13.97 10.10 13.70 0.0M
2023-05-18 9.56 13.08 9.18 12.94 0.0M
2023-05-17 9.78 14.11 9.24 13.98 0.0M
2023-05-16 10.47 11.68 9.49 11.68 0.0M
2023-05-13 10.08 15.94 9.86 14.18 0.0M
2023-05-12 11.91 13.82 10.98 13.82 0.0M
2023-05-11 11.69 14.86 10.98 13.39 0.0M
2023-05-10 10.06 18.33 9.76 18.33 0.0M
2023-05-09 10.14 12.45 9.57 11.32 0.0M
2023-05-06 13.02 14.58 11.77 14.12 0.0M
2023-05-05 15.09 21.00 14.71 20.77 0.0M
2023-05-04 19.37 23.03 17.54 17.64 0.0M
2023-05-03 9.34 19.83 9.34 19.82 0.0M
2023-05-02 9.51 10.85 8.86 10.06 0.0M
2023-04-29 10.35 13.97 10.12 13.35 0.0M
2023-04-28 9.74 15.59 9.65 15.28 0.0M
2023-04-27 11.42 15.13 10.70 13.73 0.0M
2023-04-26 8.47 16.40 8.33 14.59 0.0M
2023-04-25 8.55 10.09 8.55 9.96 0.0M
2023-04-22 13.27 13.27 13.27 13.27 0.0M
2023-04-21 12.75 12.75 12.75 12.75 0.0M
2023-04-20 11.95 11.95 11.95 11.95 0.0M
2023-04-19 11.81 11.81 11.81 11.81 0.0M
2023-04-18 11.36 11.36 11.36 11.36 0.0M
2023-04-15 12.56 12.56 12.56 12.56 0.0M
2023-04-14 13.56 13.56 13.56 13.56 0.0M
2023-04-13 14.44 14.44 14.44 14.44 0.0M
2023-04-12 19.31 19.31 19.31 19.31 0.0M
2023-04-11 12.70 12.70 12.70 12.70 0.0M
2023-04-07 18.49 18.49 18.49 18.49 0.0M
2023-04-06 12.74 12.74 12.74 12.74 0.0M
2023-04-05 12.99 12.99 12.99 12.99 0.0M
2023-04-04 12.10 12.10 12.10 12.10 0.0M
2023-04-01 15.26 15.26 15.26 15.26 0.0M
2023-03-31 14.84 14.84 14.84 14.84 0.0M
2023-03-30 14.58 14.58 14.58 14.58 0.0M
2023-03-29 14.97 14.97 14.97 14.97 0.0M
2023-03-28 16.48 16.48 16.48 16.48 0.0M
2023-03-25 21.15 21.15 21.15 21.15 0.0M
2023-03-24 22.82 22.82 22.82 22.82 0.0M
2023-03-23 24.46 24.46 24.46 24.46 0.0M
2023-03-22 28.22 28.22 28.22 28.22 0.0M
2023-03-21 18.69 18.69 18.69 18.69 0.0M
2023-03-18 28.13 28.13 28.13 28.13 0.0M
2023-03-17 21.47 21.47 21.47 21.47 0.0M
2023-03-16 26.20 26.20 26.20 26.20 0.0M
2023-03-15 22.49 22.49 22.49 22.49 0.0M
2023-03-14 38.20 38.20 38.20 38.20 0.0M
2023-03-11 27.35 27.35 27.35 27.35 0.0M
2023-03-10 29.22 29.22 29.22 29.22 0.0M
2023-03-09 15.29 15.29 15.29 15.29 0.0M
2023-03-08 16.22 16.22 16.22 16.22 0.0M
2023-03-07 19.76 19.76 19.76 19.76 0.0M
2023-03-04 16.43 16.43 16.43 16.43 0.0M
2023-03-03 16.23 16.23 16.23 16.23 0.0M
2023-03-02 16.67 16.67 16.67 16.67 0.0M
2023-03-01 16.51 16.51 16.51 16.51 0.0M
2023-02-28 15.88 15.88 15.88 15.88 0.0M
2023-02-25 18.66 18.66 18.66 18.66 0.0M
2023-02-24 18.73 18.73 18.73 18.73 0.0M
2023-02-23 17.15 17.15 17.15 17.15 0.0M
2023-02-22 19.24 19.24 19.24 19.24 0.0M
2023-02-18 19.03 19.03 19.03 19.03 0.0M
2023-02-17 24.07 24.07 24.07 24.07 0.0M
2023-02-16 16.12 16.12 16.12 16.12 0.0M
2023-02-15 17.89 17.89 17.89 17.89 0.0M
2023-02-14 31.89 31.89 31.89 31.89 0.0M
2023-02-11 19.05 19.05 19.05 19.05 0.0M
2023-02-10 18.41 18.41 18.41 18.41 0.0M
2023-02-09 17.37 17.37 17.37 17.37 0.0M
2023-02-08 16.23 16.23 16.23 16.23 0.0M
2023-02-07 20.01 20.01 20.01 20.01 0.0M
2023-02-04 16.89 16.89 16.89 16.89 0.0M
2023-02-03 24.95 24.95 24.95 24.95 0.0M
2023-02-02 17.43 17.43 17.43 17.43 0.0M
2023-02-01 26.20 26.20 26.20 26.20 0.0M
2023-01-31 16.91 16.91 16.91 16.91 0.0M
2023-01-28 16.97 16.97 16.97 16.97 0.0M
2023-01-27 17.19 17.19 17.19 17.19 0.0M
2023-01-26 17.83 17.83 17.83 17.83 0.0M
2023-01-25 16.60 16.60 16.60 16.60 0.0M
2023-01-24 15.63 15.63 15.63 15.63 0.0M
2023-01-21 16.95 16.95 16.95 16.95 0.0M
2023-01-20 17.33 17.33 17.33 17.33 0.0M
2023-01-19 16.93 16.93 16.93 16.93 0.0M
2023-01-18 17.20 17.20 17.20 17.20 0.0M
2023-01-14 16.65 16.65 16.65 16.65 0.0M
2023-01-13 17.56 17.56 17.56 17.56 0.0M
2023-01-12 38.10 38.10 38.10 38.10 0.0M
2023-01-11 15.35 15.35 15.35 15.35 0.0M
2023-01-10 18.91 18.91 18.91 18.91 0.0M
2023-01-07 17.86 17.86 17.86 17.86 0.0M
2023-01-06 27.62 27.62 27.62 27.62 0.0M
2023-01-05 17.07 17.07 17.07 17.07 0.0M
2023-01-04 21.39 21.39 21.39 21.39 0.0M