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
2024-12-31 14.06 17.00 13.20 16.56 0.0M
2024-12-28 9.37 15.57 9.24 13.67 0.0M
2024-12-27 9.09 10.21 8.26 9.59 0.0M
2024-12-25 11.71 11.79 8.86 8.86 0.0M
2024-12-24 11.41 15.51 11.12 13.44 0.0M
2024-12-21 16.93 18.08 14.45 17.37 0.0M
2024-12-20 15.67 26.35 15.26 23.31 0.0M
2024-12-19 11.57 46.59 10.87 45.75 0.0M
2024-12-18 7.14 13.60 6.91 13.29 0.0M
2024-12-17 5.67 9.11 5.31 8.94 0.0M
2024-12-14 5.96 8.75 5.67 8.62 0.0M
2024-12-13 5.60 9.09 5.59 8.71 0.0M
2024-12-12 6.73 7.89 5.75 7.63 0.0M
2024-12-11 6.15 10.40 5.74 10.00 0.0M
2024-12-10 5.85 8.28 5.02 7.75 0.0M
2024-12-07 6.91 7.61 5.87 7.31 0.0M
2024-12-06 6.17 11.27 5.88 11.16 0.0M
2024-12-05 6.73 8.69 6.01 8.03 0.0M
2024-12-04 7.04 8.47 6.12 8.31 0.0M
2024-12-03 6.76 7.47 5.96 7.32 0.0M
2024-11-30 9.39 9.57 8.14 8.64 0.0M
2024-11-28 7.94 12.42 7.40 11.45 0.0M
2024-11-27 8.16 9.11 6.96 8.64 0.0M
2024-11-26 7.77 10.15 7.16 8.64 0.0M
2024-11-23 10.86 11.19 9.23 9.93 0.0M
2024-11-22 11.01 14.19 10.53 13.84 0.0M
2024-11-21 9.85 19.49 9.38 19.11 0.0M
2024-11-20 11.37 11.80 8.85 11.64 0.0M
2024-11-19 9.64 10.34 8.11 10.26 0.0M
2024-11-16 9.36 14.12 8.96 13.40 0.0M
2024-11-15 8.07 12.66 7.64 11.97 0.0M
2024-11-14 8.65 10.35 7.54 9.62 0.0M
2024-11-13 8.07 11.92 7.46 11.57 0.0M
2024-11-12 7.50 9.69 6.91 9.39 0.0M
2024-11-09 8.10 9.84 7.43 9.44 0.0M
2024-11-08 12.60 13.76 11.17 11.48 0.0M
2024-11-07 14.63 16.01 12.14 14.87 0.0M
2024-11-06 12.21 30.97 12.07 30.62 0.0M
2024-11-05 11.18 15.11 10.19 14.60 0.0M
2024-11-02 12.15 15.12 9.86 15.03 0.0M
2024-11-01 11.62 19.56 11.19 19.22 0.0M
2024-10-31 9.13 14.24 8.39 13.63 0.0M
2024-10-30 8.81 13.20 8.13 11.75 0.0M
2024-10-29 9.07 10.55 8.18 10.42 0.0M
2024-10-26 7.90 15.77 7.90 15.17 0.0M
2024-10-25 9.32 12.45 8.96 11.14 0.0M
2024-10-24 7.87 14.73 7.73 12.04 0.0M
2024-10-23 8.70 9.17 7.60 8.97 0.0M
2024-10-22 7.24 9.48 6.78 8.65 0.0M
2024-10-19 8.72 9.67 7.75 9.09 0.0M
2024-10-18 8.51 11.76 8.07 11.12 0.0M
2024-10-17 8.89 10.65 8.37 10.63 0.0M
2024-10-16 7.98 12.02 7.43 10.68 0.0M
2024-10-15 8.18 10.02 7.39 9.33 0.0M
2024-10-12 9.34 11.92 8.96 11.19 0.0M
2024-10-11 11.17 13.13 9.68 12.46 0.0M
2024-10-10 9.86 15.09 9.24 15.09 0.0M
2024-10-09 10.63 12.38 9.46 11.24 0.0M
2024-10-08 10.68 16.97 9.41 14.04 0.0M
2024-10-05 12.91 15.23 12.31 13.95 0.0M
2024-10-04 12.37 19.75 11.98 19.17 0.0M
2024-10-03 12.06 14.41 11.20 14.29 0.0M
2024-10-02 10.32 16.92 10.31 14.63 0.0M
2024-10-01 10.58 14.21 9.53 11.97 0.0M
2024-09-28 8.57 13.88 8.19 13.22 0.0M
2024-09-27 8.41 10.57 7.81 10.57 0.0M
2024-09-26 7.75 9.94 7.45 9.10 0.0M
2024-09-25 8.38 9.52 7.55 8.60 0.0M
2024-09-24 10.00 10.13 8.14 8.95 0.0M
2024-09-21 12.34 12.48 9.94 11.51 0.0M
2024-09-20 12.18 16.34 12.00 14.86 0.0M
2024-09-19 21.51 25.09 17.73 18.44 0.0M
2024-09-18 11.12 22.23 11.06 21.32 0.0M
2024-09-17 10.60 12.27 10.01 12.13 0.0M
2024-09-14 12.70 13.40 10.80 12.85 0.0M
2024-09-13 13.57 15.24 12.62 12.99 0.0M
2024-09-12 13.91 16.32 13.76 14.98 0.0M
2024-09-11 12.06 19.29 11.74 19.18 0.0M
2024-09-10 14.13 14.56 12.67 13.84 0.0M
2024-09-07 15.27 20.90 15.27 20.44 0.0M
2024-09-06 14.25 22.07 12.83 21.69 0.0M
2024-09-05 14.38 16.71 12.70 16.20 0.0M
2024-09-04 10.27 17.61 10.12 15.31 0.0M
2024-08-31 10.81 12.09 10.05 11.33 0.0M
2024-08-30 12.08 13.98 10.23 12.94 0.0M
2024-08-29 8.80 21.37 8.64 21.35 0.0M
2024-08-28 9.71 9.98 8.14 8.86 0.0M
2024-08-27 8.93 11.10 8.63 10.11 0.0M
2024-08-24 14.81 15.32 10.41 10.80 0.0M
2024-08-23 9.54 17.41 9.54 17.05 0.0M
2024-08-22 10.54 12.35 9.44 11.63 0.0M
2024-08-21 8.58 11.88 8.38 11.70 0.0M
2024-08-20 9.21 9.64 7.81 9.38 0.0M
2024-08-17 11.81 11.99 9.82 10.69 0.0M
2024-08-16 10.61 14.09 10.38 14.04 0.0M
2024-08-15 13.71 15.38 12.27 14.74 0.0M
2024-08-14 13.46 19.77 13.46 19.30 0.0M
2024-08-13 13.14 19.53 12.47 18.81 0.0M
2024-08-10 19.82 20.56 17.19 18.28 0.0M
2024-08-09 21.01 25.05 20.40 22.09 0.0M
2024-08-08 17.66 29.66 17.15 28.71 0.0M
2024-08-07 26.06 27.26 20.41 26.61 0.0M
2024-08-06 26.67 48.84 26.67 39.36 0.0M
2024-08-03 20.37 31.79 20.37 26.67 0.0M
2024-08-02 12.95 24.93 11.97 24.43 0.0M
2024-08-01 15.69 19.85 15.41 15.96 0.0M
2024-07-31 11.42 21.33 11.03 20.61 0.0M
2024-07-30 12.50 13.85 11.26 13.68 0.0M
2024-07-27 14.48 16.90 13.51 15.40 0.0M
2024-07-26 13.74 19.00 13.68 18.89 0.0M
2024-07-25 10.16 18.63 10.12 18.59 0.0M
2024-07-24 9.20 12.71 8.74 12.04 0.0M
2024-07-23 9.95 11.41 9.46 11.02 0.0M
2024-07-20 12.54 14.64 11.75 13.92 0.0M
2024-07-19 10.07 16.19 9.28 15.50 0.0M
2024-07-18 9.84 13.31 9.45 13.20 0.0M
2024-07-17 8.48 10.08 8.19 9.61 0.0M
2024-07-16 8.72 11.02 8.21 9.93 0.0M
2024-07-13 8.43 11.00 7.71 9.67 0.0M
2024-07-12 8.99 11.17 8.40 10.64 0.0M
2024-07-11 6.72 13.74 6.52 13.03 0.0M
2024-07-10 7.12 7.84 6.42 7.34 0.0M
2024-07-09 6.26 8.12 6.20 7.23 0.0M
2024-07-06 7.68 9.07 6.84 8.54 0.0M
2024-07-04 9.25 11.67 8.96 11.11 0.0M
2024-07-03 7.95 9.49 7.71 8.82 0.0M
2024-07-02 8.03 10.66 7.60 8.10 0.0M
2024-06-29 9.31 12.17 8.50 11.27 0.0M
2024-06-28 7.58 10.86 7.47 10.82 0.0M
2024-06-27 7.83 8.80 7.09 8.69 0.0M
2024-06-26 7.55 8.41 7.25 8.16 0.0M
2024-06-25 7.72 9.02 7.17 8.75 0.0M
2024-06-22 10.30 10.30 8.33 8.94 0.0M
2024-06-21 7.88 12.98 7.88 12.25 0.0M
2024-06-19 7.55 10.61 7.55 9.51 0.0M
2024-06-18 7.55 10.14 7.12 9.85 0.0M
2024-06-15 8.94 10.52 8.52 10.44 0.0M
2024-06-14 8.26 10.81 7.93 8.69 0.0M
2024-06-13 13.33 15.61 10.54 11.11 0.0M
2024-06-12 8.02 18.16 8.02 18.10 0.0M
2024-06-11 7.97 8.40 6.88 8.26 0.0M
2024-06-08 10.47 10.55 8.66 9.30 0.0M
2024-06-07 8.27 13.46 8.14 13.34 0.0M
2024-06-06 8.91 10.31 8.75 9.47 0.0M
2024-06-05 9.64 11.72 9.22 10.68 0.0M
2024-06-04 7.88 12.89 7.53 9.98 0.0M
2024-06-01 9.75 10.95 8.66 10.20 0.0M
2024-05-31 8.05 13.97 7.74 12.39 0.0M
2024-05-30 8.29 11.02 7.71 10.89 0.0M
2024-05-29 6.63 10.00 6.36 7.99 0.0M
2024-05-25 8.50 9.41 7.89 8.59 0.0M
2024-05-24 8.47 13.64 8.47 11.72 0.0M
2024-05-23 6.48 16.44 6.22 16.23 0.0M
2024-05-22 6.38 7.18 5.66 7.01 0.0M
2024-05-21 5.96 8.63 5.62 7.43 0.0M
2024-05-18 7.25 8.32 6.52 7.50 0.0M
2024-05-17 7.09 10.21 6.59 9.47 0.0M
2024-05-16 9.41 9.48 7.95 8.93 0.0M
2024-05-15 9.24 16.88 9.24 16.85 0.0M
2024-05-14 6.94 12.03 6.73 11.79 0.0M
2024-05-11 7.35 8.63 6.99 8.26 0.0M
2024-05-10 7.35 9.13 7.24 8.45 0.0M
2024-05-09 8.23 9.36 7.56 8.82 0.0M
2024-05-08 7.70 9.78 7.40 8.40 0.0M
2024-05-07 8.21 9.46 7.63 9.13 0.0M
2024-05-04 12.22 13.22 10.11 10.48 0.0M
2024-05-03 11.57 19.14 11.57 18.33 0.0M
2024-05-02 17.08 21.16 13.89 14.12 0.0M
2024-05-01 9.45 19.69 9.29 18.10 0.0M
2024-04-30 8.37 11.38 8.34 9.80 0.0M
2024-04-27 12.49 13.11 10.88 11.24 0.0M
2024-04-26 12.18 19.66 12.17 15.76 0.0M
2024-04-25 10.10 13.88 10.07 13.32 0.0M
2024-04-24 10.57 12.50 10.27 11.59 0.0M
2024-04-23 11.86 14.45 11.84 13.56 0.0M
2024-04-20 15.31 18.67 14.97 18.36 0.0M
2024-04-19 12.58 17.10 12.54 16.16 0.0M
2024-04-18 13.59 17.27 13.01 16.59 0.0M
2024-04-17 15.70 18.80 15.33 17.38 0.0M
2024-04-16 11.81 21.52 11.24 19.97 0.0M
2024-04-13 13.62 22.22 13.14 20.37 0.0M
2024-04-12 12.30 14.60 11.95 13.49 0.0M
2024-04-11 14.23 17.75 12.82 17.10 0.0M
2024-04-10 8.05 18.64 7.81 18.03 0.0M
2024-04-09 9.14 10.97 8.60 9.65 0.0M
2024-04-06 13.95 17.10 12.41 14.50 0.0M
2024-04-05 7.09 22.65 6.94 21.41 0.0M
2024-04-04 8.22 10.78 7.76 9.43 0.0M
2024-04-03 8.58 10.59 8.32 10.19 0.0M
2024-04-02 6.63 9.12 5.88 8.14 0.0M
2024-03-29 7.53 10.87 7.25 10.33 0.0M
2024-03-28 6.40 9.60 6.28 9.41 0.0M
2024-03-27 6.46 9.92 6.05 9.19 0.0M
2024-03-26 6.73 8.46 6.19 8.06 0.0M
2024-03-23 7.53 9.79 7.23 9.37 0.0M
2024-03-22 7.56 10.25 7.45 9.44 0.0M
2024-03-21 14.52 18.71 10.66 10.90 0.0M
2024-03-20 9.65 15.28 9.26 15.00 0.0M
2024-03-19 8.11 12.85 8.11 12.41 0.0M
2024-03-16 11.57 13.57 10.53 11.88 0.0M
2024-03-15 8.67 17.93 8.53 14.28 0.0M
2024-03-14 7.99 12.28 7.60 11.88 0.0M
2024-03-13 10.61 13.09 9.81 10.45 0.0M
2024-03-12 10.13 19.22 10.03 19.19 0.0M
2024-03-09 9.72 13.82 9.35 12.51 0.0M
2024-03-08 8.98 14.75 8.88 14.65 0.0M
2024-03-07 9.63 13.98 9.39 11.43 0.0M
2024-03-06 7.47 13.93 7.41 12.84 0.0M
2024-03-05 6.73 8.96 6.40 8.49 0.0M
2024-03-02 8.95 11.00 8.33 9.37 0.0M
2024-03-01 9.61 11.57 8.54 10.95 0.0M
2024-02-29 7.60 12.99 7.49 12.99 0.0M
2024-02-28 7.55 9.86 7.20 9.68 0.0M
2024-02-27 7.66 10.02 7.42 9.82 0.0M
2024-02-24 8.44 10.81 8.41 10.27 0.0M
2024-02-23 10.30 13.31 9.47 12.03 0.0M
2024-02-22 9.58 18.28 9.22 17.83 0.0M
2024-02-21 8.64 12.38 8.31 11.88 0.0M
2024-02-17 10.42 14.11 9.53 13.22 0.0M
2024-02-16 8.83 13.32 8.40 12.93 0.0M
2024-02-15 9.16 12.86 8.87 12.10 0.0M
2024-02-14 10.80 16.27 9.67 13.72 0.0M
2024-02-13 7.33 14.06 7.01 14.06 0.0M
2024-02-10 8.79 10.79 7.89 10.66 0.0M
2024-02-09 8.29 10.00 7.69 10.00 0.0M
2024-02-08 8.00 10.40 7.90 10.10 0.0M
2024-02-07 7.84 10.26 7.77 9.86 0.0M
2024-02-06 8.98 10.17 8.46 9.70 0.0M
2024-02-03 11.12 12.77 10.01 12.35 0.0M
2024-02-02 10.21 15.21 9.84 13.91 0.0M
2024-02-01 12.09 25.60 11.80 13.47 0.0M
2024-01-31 8.37 15.43 8.21 14.50 0.0M
2024-01-30 7.35 10.53 7.06 9.33 0.0M
2024-01-27 9.39 10.23 8.29 9.47 0.0M
2024-01-26 8.46 11.11 8.25 11.06 0.0M
2024-01-25 7.51 10.96 7.07 10.74 0.0M
2024-01-24 8.01 9.05 7.58 8.63 0.0M
2024-01-23 8.11 9.83 7.72 9.34 0.0M
2024-01-20 9.62 12.23 9.40 10.15 0.0M
2024-01-19 9.24 12.70 8.62 11.84 0.0M
2024-01-18 9.78 11.74 9.31 11.38 0.0M
2024-01-17 9.00 10.85 8.40 9.94 0.0M
2024-01-13 9.44 12.00 9.15 11.67 0.0M
2024-01-12 9.97 12.60 9.22 11.15 0.0M
2024-01-11 7.96 14.11 7.59 13.82 0.0M
2024-01-10 8.17 9.34 7.85 9.02 0.0M
2024-01-09 7.88 10.19 7.58 9.45 0.0M
2024-01-06 9.74 10.62 9.16 10.00 0.0M
2024-01-05 8.38 13.10 8.10 13.10 0.0M
2024-01-04 8.95 10.69 8.55 10.62 0.0M
2024-01-03 8.62 10.31 7.80 9.45 0.0M