Cboe S

VIX1Y
🏛️ États-Unis →
22.13
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
2025-09-26 22.48 22.57 22.07 22.13 0.0M
2025-09-25 22.86 23.00 22.48 22.61 0.0M
2025-09-24 22.61 23.02 22.52 22.70 0.0M
2025-09-22 22.26 22.33 22.13 22.32 0.0M
2025-09-19 21.97 22.16 21.64 22.08 0.0M
2025-09-18 21.95 22.55 21.74 22.12 0.0M
2025-09-17 22.00 22.37 22.00 22.32 0.0M
2025-09-16 21.77 22.08 21.77 22.05 0.0M
2025-09-13 21.86 21.91 21.59 21.87 0.0M
2025-09-12 21.80 21.87 21.71 21.83 0.0M
2025-09-11 21.75 22.04 21.69 21.93 0.0M
2025-09-10 21.84 22.01 21.77 21.87 0.0M
2025-09-09 21.81 21.92 21.42 21.80 0.0M
2025-09-07 21.66 21.87 21.87 21.87 0.0M
2025-09-06 21.66 22.31 21.61 21.87 0.0M
2025-09-05 22.07 22.07 21.44 21.74 0.0M
2025-09-04 22.25 22.29 21.87 22.01 0.0M
2025-09-03 22.77 22.82 21.98 22.20 0.0M
2025-08-30 21.77 22.07 21.57 21.92 0.0M
2025-08-29 21.63 21.80 21.36 21.66 0.0M
2025-08-28 21.83 21.85 21.45 21.74 0.0M
2025-08-27 21.88 21.88 21.66 21.69 0.0M
2025-08-26 21.63 21.72 21.43 21.67 0.0M
2025-08-23 22.16 22.17 21.25 21.49 0.0M
2025-08-22 22.32 22.44 21.94 22.22 0.0M
2025-08-21 21.74 22.49 21.74 22.02 0.0M
2025-08-20 21.71 22.06 21.58 21.98 0.0M
2025-08-19 21.90 21.96 21.57 21.71 0.0M
2025-08-16 21.70 21.89 21.68 21.86 0.0M
2025-08-15 21.95 22.02 21.68 21.92 0.0M
2025-08-14 21.53 21.78 21.48 21.71 0.0M
2025-08-13 21.73 22.03 21.57 21.79 0.0M
2025-08-12 21.81 22.02 21.75 21.92 0.0M
2025-08-09 21.85 21.95 21.69 21.69 0.0M
2025-08-08 21.74 22.29 21.35 21.97 0.0M
2025-08-07 22.12 22.12 21.75 21.95 0.0M
2025-08-06 21.92 25.31 21.85 21.90 0.0M
2025-08-05 22.37 22.38 21.87 21.89 0.0M
2025-08-02 22.61 23.09 22.29 22.74 0.0M
2025-08-01 21.46 22.55 21.32 21.82 0.0M
2025-07-31 21.82 21.98 20.98 21.47 0.0M
2025-07-30 21.41 21.83 21.13 21.76 0.0M
2025-07-29 21.52 21.62 21.40 21.40 0.0M
2025-07-26 21.81 21.82 21.55 21.64 0.0M
2025-07-25 21.78 21.92 21.51 21.80 0.0M
2025-07-24 22.20 22.26 21.53 21.79 0.0M
2025-07-23 22.49 22.75 22.29 22.35 0.0M
2025-07-22 22.42 22.43 22.21 22.40 0.0M
2025-07-19 22.54 22.95 22.41 22.49 0.0M
2025-07-18 22.65 22.77 22.33 22.59 0.0M
2025-07-17 22.42 23.43 22.41 22.64 0.0M
2025-07-16 22.21 22.58 22.21 22.56 0.0M
2025-07-15 22.37 22.48 22.23 22.45 0.0M
2025-07-12 22.25 22.36 22.07 22.23 0.0M
2025-07-11 21.99 22.12 21.93 21.99 0.0M
2025-07-10 21.97 22.30 21.54 22.01 0.0M
2025-07-09 22.41 22.52 22.09 22.20 0.0M
2025-07-08 22.51 22.85 22.41 22.68 0.0M
2025-07-04 22.27 22.33 21.76 22.31 0.0M
2025-07-03 22.52 22.63 22.27 22.30 0.0M
2025-07-02 22.46 22.69 22.34 22.56 0.0M
2025-07-01 22.47 22.64 22.37 22.48 0.0M
2025-06-28 22.55 22.96 22.22 22.72 0.0M
2025-06-27 22.73 22.73 21.93 22.53 0.0M
2025-06-26 22.60 22.83 22.59 22.63 0.0M
2025-06-25 22.94 22.94 22.40 22.74 0.0M
2025-06-24 23.83 24.08 23.12 23.25 0.0M
2025-06-21 23.02 23.79 22.98 23.64 0.0M
2025-06-19 23.46 23.83 23.20 23.41 0.0M
2025-06-18 23.25 23.84 22.86 23.73 0.0M
2025-06-17 23.06 23.07 22.48 22.87 0.0M
2025-06-14 23.08 23.91 22.92 23.43 0.0M
2025-06-13 22.77 22.93 22.51 22.69 0.0M
2025-06-12 22.15 23.34 22.13 22.45 0.0M
2025-06-11 22.44 22.79 22.29 22.44 0.0M
2025-06-10 22.43 22.73 22.25 22.49 0.0M
2025-06-07 22.47 22.66 22.29 22.39 0.0M
2025-06-06 22.50 23.17 22.40 22.68 0.0M
2025-06-05 22.59 23.46 22.49 22.79 0.0M
2025-06-04 22.82 22.94 22.35 22.66 0.0M
2025-06-03 23.16 25.68 22.69 22.82 0.0M
2025-05-31 23.26 23.66 22.68 23.00 0.0M
2025-05-30 22.82 23.31 22.66 23.10 0.0M
2025-05-29 22.92 23.24 22.61 23.11 0.0M
2025-05-28 23.45 23.64 22.54 22.87 0.0M
2025-05-24 24.30 24.41 23.61 24.35 0.0M
2025-05-23 23.58 23.85 23.04 23.53 0.0M
2025-05-22 22.62 23.70 22.28 23.62 0.0M
2025-05-21 22.50 22.76 22.13 22.48 0.0M
2025-05-20 22.89 22.91 22.16 22.50 0.0M
2025-05-17 22.12 22.99 21.95 22.20 0.0M
2025-05-16 22.51 22.58 22.06 22.17 0.0M
2025-05-15 22.07 22.50 21.97 22.31 0.0M
2025-05-14 22.16 22.16 21.45 22.12 0.0M
2025-05-13 23.16 23.17 22.13 22.44 0.0M
2025-05-10 24.22 24.66 24.03 24.50 0.0M
2025-05-09 24.73 24.98 24.25 24.61 0.0M
2025-05-08 25.26 28.72 24.96 25.11 0.0M
2025-05-07 25.35 25.41 24.82 25.34 0.0M
2025-05-06 24.88 24.98 24.25 24.78 0.0M
2025-05-03 24.74 25.02 24.40 24.53 0.0M
2025-05-02 25.27 25.55 24.82 25.49 0.0M
2025-05-01 26.21 26.63 25.15 25.63 0.0M
2025-04-30 25.43 25.54 24.67 25.38 0.0M
2025-04-29 24.88 25.91 24.78 25.38 0.0M
2025-04-26 25.64 25.95 24.69 25.15 0.0M
2025-04-25 26.44 26.69 25.48 25.58 0.0M
2025-04-24 26.25 27.65 25.55 26.72 0.0M
2025-04-23 27.77 28.22 26.81 27.40 0.0M
2025-04-22 27.71 29.14 27.70 28.62 0.0M
2025-04-18 27.51 27.86 27.03 27.15 0.0M
2025-04-17 27.23 28.33 26.57 27.82 0.0M
2025-04-16 27.03 27.03 25.93 26.49 0.0M
2025-04-15 27.00 28.01 26.32 26.97 0.0M
2025-04-12 29.48 30.51 28.44 28.46 0.0M
2025-04-11 26.32 31.94 26.32 28.86 0.0M
2025-04-10 30.73 32.72 24.44 24.93 0.0M
2025-04-09 26.63 32.53 26.45 30.69 0.0M
2025-04-08 30.13 31.53 25.77 28.07 0.0M
2025-04-05 26.53 29.43 26.16 29.22 0.0M
2025-04-04 24.47 37.49 24.12 25.29 0.0M
2025-04-03 23.54 23.54 21.40 21.40 0.0M
2025-04-02 23.28 23.36 22.50 22.74 0.0M
2025-04-01 23.67 24.11 22.49 22.75 0.0M
2025-03-29 21.98 23.13 21.87 23.02 0.0M
2025-03-28 21.88 22.09 21.49 21.76 0.0M
2025-03-27 21.21 22.08 21.15 21.79 0.0M
2025-03-26 21.03 21.30 21.01 21.10 0.0M
2025-03-25 21.50 21.55 21.09 21.17 0.0M
2025-03-22 22.33 22.43 21.82 21.82 0.0M
2025-03-21 22.55 22.56 21.81 22.07 0.0M
2025-03-20 22.55 22.61 21.65 22.20 0.0M
2025-03-19 21.21 23.04 21.20 22.63 0.0M
2025-03-18 22.74 22.74 22.07 22.19 0.0M
2025-03-15 23.26 23.30 22.57 22.70 0.0M
2025-03-14 23.58 24.11 23.35 23.67 0.0M
2025-03-13 23.80 24.40 23.40 23.55 0.0M
2025-03-12 23.80 24.98 23.05 24.39 0.0M
2025-03-11 23.31 24.36 22.96 23.80 0.0M
2025-03-08 22.97 23.53 22.22 22.49 0.0M
2025-03-07 22.59 23.31 22.03 22.69 0.0M
2025-03-06 22.33 22.89 21.60 21.95 0.0M
2025-03-05 22.63 23.40 21.42 22.29 0.0M
2025-03-04 21.29 22.60 20.81 22.03 0.0M
2025-03-01 22.11 22.36 20.97 21.30 0.0M
2025-02-28 21.03 22.14 20.74 22.13 0.0M
2025-02-27 21.35 21.65 20.62 21.27 0.0M
2025-02-26 21.44 22.08 20.94 21.39 0.0M
2025-02-25 21.04 21.63 20.56 21.34 0.0M
2025-02-22 20.60 21.46 20.41 21.26 0.0M
2025-02-21 20.53 20.93 20.19 20.57 0.0M
2025-02-20 20.37 20.52 20.01 20.42 0.0M
2025-02-19 20.22 20.45 20.04 20.33 0.0M
2025-02-15 20.00 20.30 19.97 20.14 0.0M
2025-02-14 20.24 20.41 19.84 20.07 0.0M
2025-02-13 20.52 20.97 20.06 20.30 0.0M
2025-02-12 20.32 20.99 19.78 20.24 0.0M
2025-02-11 20.19 20.94 20.03 20.21 0.0M
2025-02-08 19.96 20.70 19.55 20.42 0.0M
2025-02-07 19.98 20.32 19.86 20.11 0.0M
2025-02-06 20.34 20.55 19.93 19.93 0.0M
2025-02-05 21.20 21.21 20.19 20.66 0.0M
2025-02-04 21.20 21.84 20.12 20.78 0.0M
2025-02-01 19.92 20.56 19.79 20.39 0.0M
2025-01-31 19.97 20.27 19.53 20.09 0.0M
2025-01-30 20.11 21.03 19.68 19.68 0.0M
2025-01-29 20.50 21.00 20.00 20.08 0.0M
2025-01-28 21.44 21.44 20.58 20.61 0.0M
2025-01-25 20.18 20.63 20.07 20.18 0.0M
2025-01-24 20.42 20.56 20.04 20.16 0.0M
2025-01-23 19.90 20.94 19.81 20.40 0.0M
2025-01-22 20.35 20.60 20.17 20.22 0.0M
2025-01-18 20.41 20.98 20.37 20.68 0.0M
2025-01-17 20.62 20.81 20.36 20.80 0.0M
2025-01-16 20.76 20.94 20.47 20.64 0.0M
2025-01-15 21.33 21.79 21.18 21.30 0.0M
2025-01-14 22.51 22.59 21.38 21.55 0.0M
2025-01-11 21.71 22.15 21.39 22.02 0.0M
2025-01-09 21.38 21.78 20.98 21.21 0.0M
2025-01-08 20.64 21.57 20.64 21.24 0.0M
2025-01-07 20.63 20.93 20.47 20.79 0.0M
2025-01-04 21.35 22.90 20.76 20.87 0.0M
2025-01-03 21.21 22.95 21.19 21.62 0.0M
2025-01-01 21.07 22.81 20.92 21.48 0.0M