CBOE 1st Month VIX Futures 15 Mins EOD Ind TWAP Value (VFTW1)

VFTW1
🏛️ États-Unis →
17.54
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 17.25 17.25 17.25 17.25 0.0M
2024-12-28 17.00 17.00 17.00 17.00 0.0M
2024-12-27 16.05 16.05 16.05 16.05 0.0M
2024-12-25 16.09 16.09 16.09 16.09 0.0M
2024-12-24 17.08 17.08 17.08 17.08 0.0M
2024-12-21 18.33 18.33 18.33 18.33 0.0M
2024-12-20 21.48 21.48 21.48 21.48 0.0M
2024-12-19 19.50 19.50 19.50 19.50 0.0M
2024-12-18 15.75 15.75 15.75 15.75 0.0M
2024-12-17 14.67 14.67 14.67 14.67 0.0M
2024-12-14 14.48 14.48 14.48 14.48 0.0M
2024-12-13 14.41 14.41 14.41 14.41 0.0M
2024-12-12 14.30 14.30 14.30 14.30 0.0M
2024-12-11 14.69 14.69 14.69 14.69 0.0M
2024-12-10 14.77 14.77 14.77 14.77 0.0M
2024-12-07 14.30 14.30 14.30 14.30 0.0M
2024-12-06 14.60 14.60 14.60 14.60 0.0M
2024-12-05 14.64 14.64 14.64 14.64 0.0M
2024-12-04 14.53 14.53 14.53 14.53 0.0M
2024-12-03 14.73 14.73 14.73 14.73 0.0M
2024-11-30 14.87 14.87 14.87 14.87 0.0M
2024-11-28 15.22 15.22 15.22 15.22 0.0M
2024-11-27 15.27 15.27 15.27 15.27 0.0M
2024-11-26 15.52 15.52 15.52 15.52 0.0M
2024-11-23 16.08 16.08 16.08 16.08 0.0M
2024-11-22 16.75 16.75 16.75 16.75 0.0M
2024-11-21 16.93 16.93 16.93 16.93 0.0M
2024-11-20 16.37 16.37 16.37 16.37 0.0M
2024-11-19 15.61 15.61 15.61 15.61 0.0M
2024-11-16 16.44 16.44 16.44 16.44 0.0M
2024-11-15 14.64 14.64 14.64 14.64 0.0M
2024-11-14 14.55 14.55 14.55 14.55 0.0M
2024-11-13 15.28 15.28 15.28 15.28 0.0M
2024-11-12 15.46 15.46 15.46 15.46 0.0M
2024-11-09 15.56 15.56 15.56 15.56 0.0M
2024-11-08 15.67 15.67 15.67 15.67 0.0M
2024-11-07 16.27 16.27 16.27 16.27 0.0M
2024-11-06 18.38 18.38 18.38 18.38 0.0M
2024-11-05 19.54 19.54 19.54 19.54 0.0M
2024-11-02 20.50 20.50 20.50 20.50 0.0M
2024-11-01 20.80 20.80 20.80 20.80 0.0M
2024-10-31 19.27 19.27 19.27 19.27 0.0M
2024-10-30 18.72 18.72 18.72 18.72 0.0M
2024-10-29 18.78 18.78 18.78 18.78 0.0M
2024-10-26 19.84 19.84 19.84 19.84 0.0M
2024-10-25 18.87 18.87 18.87 18.87 0.0M
2024-10-24 19.26 19.26 19.26 19.26 0.0M
2024-10-23 18.25 18.25 18.25 18.25 0.0M
2024-10-22 18.36 18.36 18.36 18.36 0.0M
2024-10-19 18.32 18.32 18.32 18.32 0.0M
2024-10-18 18.77 18.77 18.77 18.77 0.0M
2024-10-17 19.04 19.04 19.04 19.04 0.0M
2024-10-16 20.96 20.96 20.96 20.96 0.0M
2024-10-15 20.21 20.21 20.21 20.21 0.0M
2024-10-12 21.10 21.10 21.10 21.10 0.0M
2024-10-11 21.39 21.39 21.39 21.39 0.0M
2024-10-10 20.91 20.91 20.91 20.91 0.0M
2024-10-09 21.38 21.38 21.38 21.38 0.0M
2024-10-08 22.55 22.55 22.55 22.55 0.0M
2024-10-05 20.19 20.19 20.19 20.19 0.0M
2024-10-04 21.08 21.08 21.08 21.08 0.0M
2024-10-03 20.08 20.08 20.08 20.08 0.0M
2024-10-02 20.41 20.41 20.41 20.41 0.0M
2024-10-01 18.88 18.88 18.88 18.88 0.0M
2024-09-28 19.21 19.21 19.21 19.21 0.0M
2024-09-27 18.32 18.32 18.32 18.32 0.0M
2024-09-26 18.29 18.29 18.29 18.29 0.0M
2024-09-25 18.05 18.05 18.05 18.05 0.0M
2024-09-24 17.99 17.99 17.99 17.99 0.0M
2024-09-21 17.95 17.95 17.95 17.95 0.0M
2024-09-20 18.03 18.03 18.03 18.03 0.0M
2024-09-19 18.78 18.78 18.78 18.78 0.0M
2024-09-18 17.79 17.79 17.79 17.79 0.0M
2024-09-17 17.04 17.04 17.04 17.04 0.0M
2024-09-14 16.71 16.71 16.71 16.71 0.0M
2024-09-13 16.99 16.99 16.99 16.99 0.0M
2024-09-12 17.36 17.36 17.36 17.36 0.0M
2024-09-11 18.31 18.31 18.31 18.31 0.0M
2024-09-10 18.78 18.78 18.78 18.78 0.0M
2024-09-07 20.50 20.50 20.50 20.50 0.0M
2024-09-06 18.75 18.75 18.75 18.75 0.0M
2024-09-05 19.53 19.53 19.53 19.53 0.0M
2024-09-04 19.25 19.25 19.25 19.25 0.0M
2024-08-31 15.45 15.45 15.45 15.45 0.0M
2024-08-30 15.93 15.93 15.93 15.93 0.0M
2024-08-29 16.49 16.49 16.49 16.49 0.0M
2024-08-28 15.59 15.59 15.59 15.59 0.0M
2024-08-27 15.95 15.95 15.95 15.95 0.0M
2024-08-24 15.92 15.92 15.92 15.92 0.0M
2024-08-23 16.98 16.98 16.98 16.98 0.0M
2024-08-22 16.25 16.25 16.25 16.25 0.0M
2024-08-21 15.82 15.82 15.82 15.82 0.0M
2024-08-20 14.78 14.78 14.78 14.78 0.0M
2024-08-17 15.29 15.29 15.29 15.29 0.0M
2024-08-16 15.34 15.34 15.34 15.34 0.0M
2024-08-15 16.27 16.27 16.27 16.27 0.0M
2024-08-14 17.60 17.60 17.60 17.60 0.0M
2024-08-13 19.57 19.57 19.57 19.57 0.0M
2024-08-10 19.72 19.72 19.72 19.72 0.0M
2024-08-09 22.73 22.73 22.73 22.73 0.0M
2024-08-08 24.82 24.82 24.82 24.82 0.0M
2024-08-07 24.70 24.70 24.70 24.70 0.0M
2024-08-06 32.08 32.08 32.08 32.08 0.0M
2024-08-03 21.93 21.93 21.93 21.93 0.0M
2024-08-02 17.42 17.42 17.42 17.42 0.0M
2024-08-01 15.91 15.91 15.91 15.91 0.0M
2024-07-31 16.42 16.42 16.42 16.42 0.0M
2024-07-30 15.91 15.91 15.91 15.91 0.0M
2024-07-27 16.19 16.19 16.19 16.19 0.0M
2024-07-26 17.04 17.04 17.04 17.04 0.0M
2024-07-25 17.06 17.06 17.06 17.06 0.0M
2024-07-24 14.92 14.92 14.92 14.92 0.0M
2024-07-23 15.03 15.03 15.03 15.03 0.0M
2024-07-20 15.91 15.91 15.91 15.91 0.0M
2024-07-19 15.25 15.25 15.25 15.25 0.0M
2024-07-18 14.80 14.80 14.80 14.80 0.0M
2024-07-17 13.20 13.20 13.20 13.20 0.0M
2024-07-16 13.10 13.10 13.10 13.10 0.0M
2024-07-13 12.82 12.82 12.82 12.82 0.0M
2024-07-12 13.16 13.16 13.16 13.16 0.0M
2024-07-11 12.94 12.94 12.94 12.94 0.0M
2024-07-10 13.01 13.01 13.01 13.01 0.0M
2024-07-09 13.08 13.08 13.08 13.08 0.0M
2024-07-06 13.32 13.32 13.32 13.32 0.0M
2024-07-04 13.25 13.25 13.25 13.25 0.0M
2024-07-03 13.24 13.24 13.24 13.24 0.0M
2024-07-02 13.45 13.45 13.45 13.45 0.0M
2024-06-29 13.94 13.94 13.94 13.94 0.0M
2024-06-28 13.79 13.79 13.79 13.79 0.0M
2024-06-27 13.91 13.91 13.91 13.91 0.0M
2024-06-26 14.07 14.07 14.07 14.07 0.0M
2024-06-25 14.37 14.37 14.37 14.37 0.0M
2024-06-22 14.41 14.41 14.41 14.41 0.0M
2024-06-21 14.76 14.76 14.76 14.76 0.0M
2024-06-19 14.31 14.31 14.31 14.31 0.0M
2024-06-18 12.78 12.78 12.78 12.78 0.0M
2024-06-15 12.96 12.96 12.96 12.96 0.0M
2024-06-14 12.44 12.44 12.44 12.44 0.0M
2024-06-13 12.54 12.54 12.54 12.54 0.0M
2024-06-12 12.99 12.99 12.99 12.99 0.0M
2024-06-11 13.00 13.00 13.00 13.00 0.0M
2024-06-08 13.01 13.01 13.01 13.01 0.0M
2024-06-07 13.29 13.29 13.29 13.29 0.0M
2024-06-06 13.35 13.35 13.35 13.35 0.0M
2024-06-05 13.72 13.72 13.72 13.72 0.0M
2024-06-04 13.71 13.71 13.71 13.71 0.0M
2024-06-01 13.81 13.81 13.81 13.81 0.0M
2024-05-31 14.34 14.34 14.34 14.34 0.0M
2024-05-30 14.27 14.27 14.27 14.27 0.0M
2024-05-29 13.75 13.75 13.75 13.75 0.0M
2024-05-25 13.42 13.42 13.42 13.42 0.0M
2024-05-24 13.89 13.89 13.89 13.89 0.0M
2024-05-23 13.68 13.68 13.68 13.68 0.0M
2024-05-22 12.17 12.17 12.17 12.17 0.0M
2024-05-21 12.57 12.57 12.57 12.57 0.0M
2024-05-18 12.65 12.65 12.65 12.65 0.0M
2024-05-17 12.83 12.83 12.83 12.83 0.0M
2024-05-16 12.89 12.89 12.89 12.89 0.0M
2024-05-15 13.49 13.49 13.49 13.49 0.0M
2024-05-14 13.84 13.84 13.84 13.84 0.0M
2024-05-11 13.57 13.57 13.57 13.57 0.0M
2024-05-10 13.81 13.81 13.81 13.81 0.0M
2024-05-09 13.91 13.91 13.91 13.91 0.0M
2024-05-08 14.10 14.10 14.10 14.10 0.0M
2024-05-07 14.23 14.23 14.23 14.23 0.0M
2024-05-04 14.58 14.58 14.58 14.58 0.0M
2024-05-03 15.21 15.21 15.21 15.21 0.0M
2024-05-02 15.60 15.60 15.60 15.60 0.0M
2024-05-01 15.59 15.59 15.59 15.59 0.0M
2024-04-30 15.19 15.19 15.19 15.19 0.0M
2024-04-27 15.38 15.38 15.38 15.38 0.0M
2024-04-26 16.03 16.03 16.03 16.03 0.0M
2024-04-25 15.66 15.66 15.66 15.66 0.0M
2024-04-24 15.78 15.78 15.78 15.78 0.0M
2024-04-23 16.44 16.44 16.44 16.44 0.0M
2024-04-20 17.85 17.85 17.85 17.85 0.0M
2024-04-19 17.34 17.34 17.34 17.34 0.0M
2024-04-18 17.22 17.22 17.22 17.22 0.0M
2024-04-17 18.12 18.12 18.12 18.12 0.0M
2024-04-16 18.32 18.32 18.32 18.32 0.0M
2024-04-13 17.12 17.12 17.12 17.12 0.0M
2024-04-12 15.00 15.00 15.00 15.00 0.0M
2024-04-11 15.38 15.38 15.38 15.38 0.0M
2024-04-10 15.12 15.12 15.12 15.12 0.0M
2024-04-09 15.29 15.29 15.29 15.29 0.0M
2024-04-06 16.05 16.05 16.05 16.05 0.0M
2024-04-05 15.94 15.94 15.94 15.94 0.0M
2024-04-04 14.89 14.89 14.89 14.89 0.0M
2024-04-03 15.03 15.03 15.03 15.03 0.0M
2024-04-02 14.51 14.51 14.51 14.51 0.0M
2024-03-29 14.33 14.33 14.33 14.33 0.0M
2024-03-28 14.09 14.09 14.09 14.09 0.0M
2024-03-27 14.32 14.32 14.32 14.32 0.0M
2024-03-26 14.41 14.41 14.41 14.41 0.0M
2024-03-23 14.50 14.50 14.50 14.50 0.0M
2024-03-22 14.47 14.47 14.47 14.47 0.0M
2024-03-21 14.57 14.57 14.57 14.57 0.0M
2024-03-20 13.97 13.97 13.97 13.97 0.0M
2024-03-19 14.33 14.33 14.33 14.33 0.0M
2024-03-16 14.61 14.61 14.61 14.61 0.0M
2024-03-15 14.43 14.43 14.43 14.43 0.0M
2024-03-14 13.81 13.81 13.81 13.81 0.0M
2024-03-13 13.96 13.96 13.96 13.96 0.0M
2024-03-12 14.88 14.88 14.88 14.88 0.0M
2024-03-09 15.05 15.05 15.05 15.05 0.0M
2024-03-08 14.60 14.60 14.60 14.60 0.0M
2024-03-07 14.76 14.76 14.76 14.76 0.0M
2024-03-06 14.78 14.78 14.78 14.78 0.0M
2024-03-05 14.04 14.04 14.04 14.04 0.0M
2024-03-02 14.04 14.04 14.04 14.04 0.0M
2024-03-01 14.01 14.01 14.01 14.01 0.0M
2024-02-29 14.23 14.23 14.23 14.23 0.0M
2024-02-28 14.00 14.00 14.00 14.00 0.0M
2024-02-27 14.26 14.26 14.26 14.26 0.0M
2024-02-24 14.45 14.45 14.45 14.45 0.0M
2024-02-23 14.98 14.98 14.98 14.98 0.0M
2024-02-22 15.36 15.36 15.36 15.36 0.0M
2024-02-21 15.50 15.50 15.50 15.50 0.0M
2024-02-17 14.98 14.98 14.98 14.98 0.0M
2024-02-16 15.05 15.05 15.05 15.05 0.0M
2024-02-15 15.15 15.15 15.15 15.15 0.0M
2024-02-14 16.06 16.06 16.06 16.06 0.0M
2024-02-13 13.80 13.80 13.80 13.80 0.0M
2024-02-10 13.37 13.37 13.37 13.37 0.0M
2024-02-09 13.36 13.36 13.36 13.36 0.0M
2024-02-08 13.38 13.38 13.38 13.38 0.0M
2024-02-07 13.56 13.56 13.56 13.56 0.0M
2024-02-06 13.94 13.94 13.94 13.94 0.0M
2024-02-03 14.52 14.52 14.52 14.52 0.0M
2024-02-02 14.65 14.65 14.65 14.65 0.0M
2024-02-01 14.87 14.87 14.87 14.87 0.0M
2024-01-31 13.99 13.99 13.99 13.99 0.0M
2024-01-30 14.24 14.24 14.24 14.24 0.0M
2024-01-27 14.11 14.11 14.11 14.11 0.0M
2024-01-26 14.23 14.23 14.23 14.23 0.0M
2024-01-25 14.01 14.01 14.01 14.01 0.0M
2024-01-24 13.69 13.69 13.69 13.69 0.0M
2024-01-23 14.07 14.07 14.07 14.07 0.0M
2024-01-20 14.60 14.60 14.60 14.60 0.0M
2024-01-19 14.99 14.99 14.99 14.99 0.0M
2024-01-18 15.50 15.50 15.50 15.50 0.0M
2024-01-17 14.01 14.01 14.01 14.01 0.0M
2024-01-13 13.13 13.13 13.13 13.13 0.0M
2024-01-12 13.07 13.07 13.07 13.07 0.0M
2024-01-11 13.32 13.32 13.32 13.32 0.0M
2024-01-10 13.42 13.42 13.42 13.42 0.0M
2024-01-09 13.77 13.77 13.77 13.77 0.0M
2024-01-06 14.21 14.21 14.21 14.21 0.0M
2024-01-05 14.65 14.65 14.65 14.65 0.0M
2024-01-04 14.67 14.67 14.67 14.67 0.0M
2024-01-03 14.13 14.13 14.13 14.13 0.0M