CBOE 2nd VIX Futures Mid-Morning 3 Hour Indicative TWAP Value (TWBV2)

TWBV2
🏛️ États-Unis →
1,921.67
Dernière Mise à Jour: 2025-09-29
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 1,540.19 1,540.19 1,540.19 1,540.19 0.0M
2023-12-29 1,533.00 1,533.00 1,533.00 1,533.00 0.0M
2023-12-28 1,550.35 1,550.35 1,550.35 1,550.35 0.0M
2023-12-27 1,608.03 1,608.03 1,608.03 1,608.03 0.0M
2023-12-23 1,651.58 1,651.58 1,651.58 1,651.58 0.0M
2023-12-22 1,672.06 1,672.06 1,672.06 1,672.06 0.0M
2023-12-21 1,618.97 1,618.97 1,618.97 1,618.97 0.0M
2023-12-20 1,472.97 1,472.97 1,472.97 1,472.97 0.0M
2023-12-19 1,459.37 1,459.37 1,459.37 1,459.37 0.0M
2023-12-16 1,440.76 1,440.76 1,440.76 1,440.76 0.0M
2023-12-15 1,430.85 1,430.85 1,430.85 1,430.85 0.0M
2023-12-14 1,446.79 1,446.79 1,446.79 1,446.79 0.0M
2023-12-13 1,443.73 1,443.73 1,443.73 1,443.73 0.0M
2023-12-12 1,485.73 1,485.73 1,485.73 1,485.73 0.0M
2023-12-09 1,520.19 1,520.19 1,520.19 1,520.19 0.0M
2023-12-08 1,549.17 1,549.17 1,549.17 1,549.17 0.0M
2023-12-07 1,539.09 1,539.09 1,539.09 1,539.09 0.0M
2023-12-06 1,544.98 1,544.98 1,544.98 1,544.98 0.0M
2023-12-05 1,567.89 1,567.89 1,567.89 1,567.89 0.0M
2023-12-02 1,544.52 1,544.52 1,544.52 1,544.52 0.0M
2023-12-01 1,577.45 1,577.45 1,577.45 1,577.45 0.0M
2023-11-30 1,570.20 1,570.20 1,570.20 1,570.20 0.0M
2023-11-29 1,561.85 1,561.85 1,561.85 1,561.85 0.0M
2023-11-28 1,573.88 1,573.88 1,573.88 1,573.88 0.0M
2023-11-25 1,586.15 1,586.15 1,586.15 1,586.15 0.0M
2023-11-23 1,606.40 1,606.40 1,606.40 1,606.40 0.0M
2023-11-22 1,621.64 1,621.64 1,621.64 1,621.64 0.0M
2023-11-21 1,619.39 1,619.39 1,619.39 1,619.39 0.0M
2023-11-18 1,640.85 1,640.85 1,640.85 1,640.85 0.0M
2023-11-17 1,677.90 1,677.90 1,677.90 1,677.90 0.0M
2023-11-16 1,687.80 1,687.80 1,687.80 1,687.80 0.0M
2023-11-15 1,555.14 1,555.14 1,555.14 1,555.14 0.0M
2023-11-14 1,579.47 1,579.47 1,579.47 1,579.47 0.0M
2023-11-11 1,598.56 1,598.56 1,598.56 1,598.56 0.0M
2023-11-10 1,608.46 1,608.46 1,608.46 1,608.46 0.0M
2023-11-09 1,623.90 1,623.90 1,623.90 1,623.90 0.0M
2023-11-08 1,632.29 1,632.29 1,632.29 1,632.29 0.0M
2023-11-07 1,657.18 1,657.18 1,657.18 1,657.18 0.0M
2023-11-04 1,696.61 1,696.61 1,696.61 1,696.61 0.0M
2023-11-03 1,756.98 1,756.98 1,756.98 1,756.98 0.0M
2023-11-02 1,819.14 1,819.14 1,819.14 1,819.14 0.0M
2023-11-01 1,923.68 1,923.68 1,923.68 1,923.68 0.0M
2023-10-31 2,026.82 2,026.82 2,026.82 2,026.82 0.0M
2023-10-28 2,020.10 2,020.10 2,020.10 2,020.10 0.0M
2023-10-27 2,065.44 2,065.44 2,065.44 2,065.44 0.0M
2023-10-26 1,983.23 1,983.23 1,983.23 1,983.23 0.0M
2023-10-25 1,972.19 1,972.19 1,972.19 1,972.19 0.0M
2023-10-24 2,003.39 2,003.39 2,003.39 2,003.39 0.0M
2023-10-21 2,066.34 2,066.34 2,066.34 2,066.34 0.0M
2023-10-20 1,955.45 1,955.45 1,955.45 1,955.45 0.0M
2023-10-19 1,939.93 1,939.93 1,939.93 1,939.93 0.0M
2023-10-18 1,797.38 1,797.38 1,797.38 1,797.38 0.0M
2023-10-17 1,848.22 1,848.22 1,848.22 1,848.22 0.0M
2023-10-14 1,899.76 1,899.76 1,899.76 1,899.76 0.0M
2023-10-13 1,708.60 1,708.60 1,708.60 1,708.60 0.0M
2023-10-12 1,765.08 1,765.08 1,765.08 1,765.08 0.0M
2023-10-11 1,759.90 1,759.90 1,759.90 1,759.90 0.0M
2023-10-10 1,891.98 1,891.98 1,891.98 1,891.98 0.0M
2023-10-07 1,850.25 1,850.25 1,850.25 1,850.25 0.0M
2023-10-06 1,942.32 1,942.32 1,942.32 1,942.32 0.0M
2023-10-05 1,931.58 1,931.58 1,931.58 1,931.58 0.0M
2023-10-04 1,931.35 1,931.35 1,931.35 1,931.35 0.0M
2023-10-03 1,820.25 1,820.25 1,820.25 1,820.25 0.0M
2023-09-30 1,768.90 1,768.90 1,768.90 1,768.90 0.0M
2023-09-29 1,819.92 1,819.92 1,819.92 1,819.92 0.0M
2023-09-28 1,926.35 1,926.35 1,926.35 1,926.35 0.0M
2023-09-27 1,866.24 1,866.24 1,866.24 1,866.24 0.0M
2023-09-26 1,805.24 1,805.24 1,805.24 1,805.24 0.0M
2023-09-23 1,755.40 1,755.40 1,755.40 1,755.40 0.0M
2023-09-22 1,757.28 1,757.28 1,757.28 1,757.28 0.0M
2023-09-21 1,631.52 1,631.52 1,631.52 1,631.52 0.0M
2023-09-20 1,590.19 1,590.19 1,590.19 1,590.19 0.0M
2023-09-19 1,557.73 1,557.73 1,557.73 1,557.73 0.0M
2023-09-16 1,548.84 1,548.84 1,548.84 1,548.84 0.0M
2023-09-15 1,533.66 1,533.66 1,533.66 1,533.66 0.0M
2023-09-14 1,558.95 1,558.95 1,558.95 1,558.95 0.0M
2023-09-13 1,580.84 1,580.84 1,580.84 1,580.84 0.0M
2023-09-12 1,585.49 1,585.49 1,585.49 1,585.49 0.0M
2023-09-09 1,600.80 1,600.80 1,600.80 1,600.80 0.0M
2023-09-08 1,671.22 1,671.22 1,671.22 1,671.22 0.0M
2023-09-07 1,650.65 1,650.65 1,650.65 1,650.65 0.0M
2023-09-06 1,618.98 1,618.98 1,618.98 1,618.98 0.0M
2023-09-02 1,616.93 1,616.93 1,616.93 1,616.93 0.0M
2023-09-01 1,657.38 1,657.38 1,657.38 1,657.38 0.0M
2023-08-31 1,693.33 1,693.33 1,693.33 1,693.33 0.0M
2023-08-30 1,716.67 1,716.67 1,716.67 1,716.67 0.0M
2023-08-29 1,768.65 1,768.65 1,768.65 1,768.65 0.0M
2023-08-26 1,850.41 1,850.41 1,850.41 1,850.41 0.0M
2023-08-25 1,833.05 1,833.05 1,833.05 1,833.05 0.0M
2023-08-24 1,821.64 1,821.64 1,821.64 1,821.64 0.0M
2023-08-23 1,867.29 1,867.29 1,867.29 1,867.29 0.0M
2023-08-22 1,879.35 1,879.35 1,879.35 1,879.35 0.0M
2023-08-19 1,915.89 1,915.89 1,915.89 1,915.89 0.0M
2023-08-18 1,861.97 1,861.97 1,861.97 1,861.97 0.0M
2023-08-17 1,822.74 1,822.74 1,822.74 1,822.74 0.0M
2023-08-16 1,754.76 1,754.76 1,754.76 1,754.76 0.0M
2023-08-15 1,683.25 1,683.25 1,683.25 1,683.25 0.0M
2023-08-12 1,747.22 1,747.22 1,747.22 1,747.22 0.0M
2023-08-11 1,737.11 1,737.11 1,737.11 1,737.11 0.0M
2023-08-10 1,780.46 1,780.46 1,780.46 1,780.46 0.0M
2023-08-09 1,876.29 1,876.29 1,876.29 1,876.29 0.0M
2023-08-08 1,765.58 1,765.58 1,765.58 1,765.58 0.0M
2023-08-05 1,692.54 1,692.54 1,692.54 1,692.54 0.0M
2023-08-04 1,791.08 1,791.08 1,791.08 1,791.08 0.0M
2023-08-03 1,788.70 1,788.70 1,788.70 1,788.70 0.0M
2023-08-02 1,672.31 1,672.31 1,672.31 1,672.31 0.0M
2023-08-01 1,653.88 1,653.88 1,653.88 1,653.88 0.0M
2023-07-29 1,657.76 1,657.76 1,657.76 1,657.76 0.0M
2023-07-28 1,630.25 1,630.25 1,630.25 1,630.25 0.0M
2023-07-27 1,661.88 1,661.88 1,661.88 1,661.88 0.0M
2023-07-26 1,659.11 1,659.11 1,659.11 1,659.11 0.0M
2023-07-25 1,671.09 1,671.09 1,671.09 1,671.09 0.0M
2023-07-22 1,687.17 1,687.17 1,687.17 1,687.17 0.0M
2023-07-21 1,727.98 1,727.98 1,727.98 1,727.98 0.0M
2023-07-20 1,716.01 1,716.01 1,716.01 1,716.01 0.0M
2023-07-19 1,562.71 1,562.71 1,562.71 1,562.71 0.0M
2023-07-18 1,552.10 1,552.10 1,552.10 1,552.10 0.0M
2023-07-15 1,595.95 1,595.95 1,595.95 1,595.95 0.0M
2023-07-14 1,567.30 1,567.30 1,567.30 1,567.30 0.0M
2023-07-13 1,581.59 1,581.59 1,581.59 1,581.59 0.0M
2023-07-12 1,656.97 1,656.97 1,656.97 1,656.97 0.0M
2023-07-11 1,689.26 1,689.26 1,689.26 1,689.26 0.0M
2023-07-08 1,673.97 1,673.97 1,673.97 1,673.97 0.0M
2023-07-07 1,800.86 1,800.86 1,800.86 1,800.86 0.0M
2023-07-06 1,640.72 1,640.72 1,640.72 1,640.72 0.0M
2023-07-04 1,632.78 1,632.78 1,632.78 1,632.78 0.0M
2023-07-01 1,638.62 1,638.62 1,638.62 1,638.62 0.0M
2023-06-30 1,656.65 1,656.65 1,656.65 1,656.65 0.0M
2023-06-29 1,666.06 1,666.06 1,666.06 1,666.06 0.0M
2023-06-28 1,681.48 1,681.48 1,681.48 1,681.48 0.0M
2023-06-27 1,723.77 1,723.77 1,723.77 1,723.77 0.0M
2023-06-24 1,743.47 1,743.47 1,743.47 1,743.47 0.0M
2023-06-23 1,758.45 1,758.45 1,758.45 1,758.45 0.0M
2023-06-22 1,766.20 1,766.20 1,766.20 1,766.20 0.0M
2023-06-21 1,677.15 1,677.15 1,677.15 1,677.15 0.0M
2023-06-17 1,676.13 1,676.13 1,676.13 1,676.13 0.0M
2023-06-16 1,666.31 1,666.31 1,666.31 1,666.31 0.0M
2023-06-15 1,673.33 1,673.33 1,673.33 1,673.33 0.0M
2023-06-14 1,707.00 1,707.00 1,707.00 1,707.00 0.0M
2023-06-13 1,711.55 1,711.55 1,711.55 1,711.55 0.0M
2023-06-10 1,716.55 1,716.55 1,716.55 1,716.55 0.0M
2023-06-09 1,714.87 1,714.87 1,714.87 1,714.87 0.0M
2023-06-08 1,760.49 1,760.49 1,760.49 1,760.49 0.0M
2023-06-07 1,775.49 1,775.49 1,775.49 1,775.49 0.0M
2023-06-06 1,855.78 1,855.78 1,855.78 1,855.78 0.0M
2023-06-03 1,881.87 1,881.87 1,881.87 1,881.87 0.0M
2023-06-02 1,964.86 1,964.86 1,964.86 1,964.86 0.0M
2023-06-01 2,081.39 2,081.39 2,081.39 2,081.39 0.0M
2023-05-31 2,067.33 2,067.33 2,067.33 2,067.33 0.0M
2023-05-27 2,097.08 2,097.08 2,097.08 2,097.08 0.0M
2023-05-26 2,188.28 2,188.28 2,188.28 2,188.28 0.0M
2023-05-25 2,216.15 2,216.15 2,216.15 2,216.15 0.0M
2023-05-24 2,138.85 2,138.85 2,138.85 2,138.85 0.0M
2023-05-23 2,132.69 2,132.69 2,132.69 2,132.69 0.0M
2023-05-20 2,117.30 2,117.30 2,117.30 2,117.30 0.0M
2023-05-19 2,130.12 2,130.12 2,130.12 2,130.12 0.0M
2023-05-18 2,174.53 2,174.53 2,174.53 2,174.53 0.0M
2023-05-17 2,023.24 2,023.24 2,023.24 2,023.24 0.0M
2023-05-16 2,027.40 2,027.40 2,027.40 2,027.40 0.0M
2023-05-13 2,061.86 2,061.86 2,061.86 2,061.86 0.0M
2023-05-12 2,099.96 2,099.96 2,099.96 2,099.96 0.0M
2023-05-11 2,097.84 2,097.84 2,097.84 2,097.84 0.0M
2023-05-10 2,125.59 2,125.59 2,125.59 2,125.59 0.0M
2023-05-09 2,123.73 2,123.73 2,123.73 2,123.73 0.0M
2023-05-06 2,147.50 2,147.50 2,147.50 2,147.50 0.0M
2023-05-05 2,297.43 2,297.43 2,297.43 2,297.43 0.0M
2023-05-04 2,163.54 2,163.54 2,163.54 2,163.54 0.0M
2023-05-03 2,217.39 2,217.39 2,217.39 2,217.39 0.0M
2023-05-02 2,058.94 2,058.94 2,058.94 2,058.94 0.0M
2023-04-29 2,147.86 2,147.86 2,147.86 2,147.86 0.0M
2023-04-28 2,166.07 2,166.07 2,166.07 2,166.07 0.0M
2023-04-27 2,225.86 2,225.86 2,225.86 2,225.86 0.0M
2023-04-26 2,212.63 2,212.63 2,212.63 2,212.63 0.0M
2023-04-25 2,176.58 2,176.58 2,176.58 2,176.58 0.0M
2023-04-22 2,177.83 2,177.83 2,177.83 2,177.83 0.0M
2023-04-21 2,149.72 2,149.72 2,149.72 2,149.72 0.0M
2023-04-20 2,131.72 2,131.72 2,131.72 2,131.72 0.0M
2023-04-19 1,952.28 1,952.28 1,952.28 1,952.28 0.0M
2023-04-18 1,975.13 1,975.13 1,975.13 1,975.13 0.0M
2023-04-15 2,048.23 2,048.23 2,048.23 2,048.23 0.0M
2023-04-14 2,037.35 2,037.35 2,037.35 2,037.35 0.0M
2023-04-13 2,081.45 2,081.45 2,081.45 2,081.45 0.0M
2023-04-12 2,083.40 2,083.40 2,083.40 2,083.40 0.0M
2023-04-11 2,134.60 2,134.60 2,134.60 2,134.60 0.0M
2023-04-07 2,165.85 2,165.85 2,165.85 2,165.85 0.0M
2023-04-06 2,217.53 2,217.53 2,217.53 2,217.53 0.0M
2023-04-05 2,219.24 2,219.24 2,219.24 2,219.24 0.0M
2023-04-04 2,199.07 2,199.07 2,199.07 2,199.07 0.0M
2023-04-01 2,200.93 2,200.93 2,200.93 2,200.93 0.0M
2023-03-31 2,243.48 2,243.48 2,243.48 2,243.48 0.0M
2023-03-30 2,223.00 2,223.00 2,223.00 2,223.00 0.0M
2023-03-29 2,283.80 2,283.80 2,283.80 2,283.80 0.0M
2023-03-28 2,351.03 2,351.03 2,351.03 2,351.03 0.0M
2023-03-25 2,525.43 2,525.43 2,525.43 2,525.43 0.0M
2023-03-24 2,306.35 2,306.35 2,306.35 2,306.35 0.0M
2023-03-23 2,290.80 2,290.80 2,290.80 2,290.80 0.0M
2023-03-22 2,326.61 2,326.61 2,326.61 2,326.61 0.0M
2023-03-21 2,537.04 2,537.04 2,537.04 2,537.04 0.0M
2023-03-18 2,528.77 2,528.77 2,528.77 2,528.77 0.0M
2023-03-17 2,464.11 2,464.11 2,464.11 2,464.11 0.0M
2023-03-16 2,689.73 2,689.73 2,689.73 2,689.73 0.0M
2023-03-15 2,306.51 2,306.51 2,306.51 2,306.51 0.0M
2023-03-14 2,588.23 2,588.23 2,588.23 2,588.23 0.0M
2023-03-11 2,427.35 2,427.35 2,427.35 2,427.35 0.0M
2023-03-10 2,054.08 2,054.08 2,054.08 2,054.08 0.0M
2023-03-09 2,064.57 2,064.57 2,064.57 2,064.57 0.0M
2023-03-08 2,044.25 2,044.25 2,044.25 2,044.25 0.0M
2023-03-07 2,042.54 2,042.54 2,042.54 2,042.54 0.0M
2023-03-04 2,088.85 2,088.85 2,088.85 2,088.85 0.0M
2023-03-03 2,172.13 2,172.13 2,172.13 2,172.13 0.0M
2023-03-02 2,194.50 2,194.50 2,194.50 2,194.50 0.0M
2023-03-01 2,181.01 2,181.01 2,181.01 2,181.01 0.0M
2023-02-28 2,226.24 2,226.24 2,226.24 2,226.24 0.0M
2023-02-25 2,308.33 2,308.33 2,308.33 2,308.33 0.0M
2023-02-24 2,263.29 2,263.29 2,263.29 2,263.29 0.0M
2023-02-23 2,300.49 2,300.49 2,300.49 2,300.49 0.0M
2023-02-22 2,310.98 2,310.98 2,310.98 2,310.98 0.0M
2023-02-18 2,234.71 2,234.71 2,234.71 2,234.71 0.0M
2023-02-17 2,154.94 2,154.94 2,154.94 2,154.94 0.0M
2023-02-16 2,134.71 2,134.71 2,134.71 2,134.71 0.0M
2023-02-15 2,073.19 2,073.19 2,073.19 2,073.19 0.0M
2023-02-14 2,131.83 2,131.83 2,131.83 2,131.83 0.0M
2023-02-11 2,235.56 2,235.56 2,235.56 2,235.56 0.0M
2023-02-10 2,100.97 2,100.97 2,100.97 2,100.97 0.0M
2023-02-09 2,100.76 2,100.76 2,100.76 2,100.76 0.0M
2023-02-08 2,077.23 2,077.23 2,077.23 2,077.23 0.0M
2023-02-07 2,083.20 2,083.20 2,083.20 2,083.20 0.0M
2023-02-04 2,066.49 2,066.49 2,066.49 2,066.49 0.0M
2023-02-03 1,985.91 1,985.91 1,985.91 1,985.91 0.0M
2023-02-02 2,067.23 2,067.23 2,067.23 2,067.23 0.0M
2023-02-01 2,046.60 2,046.60 2,046.60 2,046.60 0.0M
2023-01-31 2,099.52 2,099.52 2,099.52 2,099.52 0.0M
2023-01-28 2,030.60 2,030.60 2,030.60 2,030.60 0.0M
2023-01-27 2,097.29 2,097.29 2,097.29 2,097.29 0.0M
2023-01-26 2,157.93 2,157.93 2,157.93 2,157.93 0.0M
2023-01-25 2,132.18 2,132.18 2,132.18 2,132.18 0.0M
2023-01-24 2,183.35 2,183.35 2,183.35 2,183.35 0.0M
2023-01-21 2,211.26 2,211.26 2,211.26 2,211.26 0.0M
2023-01-20 2,291.14 2,291.14 2,291.14 2,291.14 0.0M
2023-01-19 2,229.62 2,229.62 2,229.62 2,229.62 0.0M
2023-01-18 2,095.24 2,095.24 2,095.24 2,095.24 0.0M
2023-01-14 2,074.95 2,074.95 2,074.95 2,074.95 0.0M
2023-01-13 2,151.94 2,151.94 2,151.94 2,151.94 0.0M
2023-01-12 2,227.97 2,227.97 2,227.97 2,227.97 0.0M
2023-01-11 2,258.27 2,258.27 2,258.27 2,258.27 0.0M
2023-01-10 2,274.00 2,274.00 2,274.00 2,274.00 0.0M
2023-01-07 2,278.17 2,278.17 2,278.17 2,278.17 0.0M
2023-01-06 2,368.92 2,368.92 2,368.92 2,368.92 0.0M
2023-01-05 2,359.39 2,359.39 2,359.39 2,359.39 0.0M
2023-01-04 2,464.07 2,464.07 2,464.07 2,464.07 0.0M