CBOE Standard Monthly Only Volatility (VIXMO)

VIXMO
🏛️ États-Unis →
16.18
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
2024-12-31 18.21 19.06 16.36 17.21 0.0M
2024-12-28 15.98 18.30 15.95 15.99 0.0M
2024-12-27 15.27 15.97 14.68 14.86 0.0M
2024-12-25 16.77 16.88 14.56 14.62 0.0M
2024-12-24 18.54 20.06 16.78 16.83 0.0M
2024-12-21 23.41 23.41 17.93 18.44 0.0M
2024-12-20 20.95 24.23 20.24 24.18 0.0M
2024-12-19 15.63 28.35 14.88 27.63 0.0M
2024-12-18 15.19 15.93 14.96 15.88 0.0M
2024-12-17 14.12 14.65 13.92 14.65 0.0M
2024-12-14 13.74 14.51 13.57 14.11 0.0M
2024-12-13 13.92 14.30 13.74 14.29 0.0M
2024-12-12 13.93 14.04 13.80 13.89 0.0M
2024-12-11 14.47 14.83 14.21 14.46 0.0M
2024-12-10 13.93 14.61 13.87 14.56 0.0M
2024-12-07 13.62 13.78 13.34 13.42 0.0M
2024-12-06 14.18 14.31 13.96 14.20 0.0M
2024-12-05 13.93 14.35 13.73 14.17 0.0M
2024-12-04 14.29 14.55 13.96 14.05 0.0M
2024-12-03 14.52 14.58 14.02 14.14 0.0M
2024-11-30 14.62 14.62 13.99 14.02 0.0M
2024-11-28 14.64 15.58 14.46 14.54 0.0M
2024-11-27 14.85 14.85 14.26 14.51 0.0M
2024-11-26 15.26 16.09 14.95 15.00 0.0M
2024-11-23 16.60 16.72 15.39 15.39 0.0M
2024-11-22 15.98 18.06 15.82 16.95 0.0M
2024-11-21 16.55 18.79 16.46 17.18 0.0M
2024-11-20 17.00 17.06 15.76 16.36 0.0M
2024-11-19 16.61 16.67 15.31 15.56 0.0M
2024-11-16 14.61 17.49 14.54 16.02 0.0M
2024-11-15 13.86 14.21 13.46 14.13 0.0M
2024-11-14 14.59 14.86 13.59 13.83 0.0M
2024-11-13 15.09 15.20 14.56 14.56 0.0M
2024-11-12 15.17 15.41 14.81 14.87 0.0M
2024-11-09 15.08 15.34 14.92 15.13 0.0M
2024-11-08 15.88 15.88 15.33 15.43 0.0M
2024-11-07 16.53 17.83 16.03 16.56 0.0M
2024-11-06 22.08 22.18 20.58 20.89 0.0M
2024-11-05 23.03 23.48 22.09 22.34 0.0M
2024-11-02 22.59 22.85 21.67 22.31 0.0M
2024-11-01 22.22 25.05 21.91 23.59 0.0M
2024-10-31 20.66 21.59 20.17 21.21 0.0M
2024-10-30 20.74 21.05 19.71 20.11 0.0M
2024-10-29 19.80 20.33 19.53 20.27 0.0M
2024-10-26 18.81 20.71 18.55 20.50 0.0M
2024-10-25 19.15 20.36 19.09 19.28 0.0M
2024-10-24 18.61 20.52 18.47 19.37 0.0M
2024-10-23 19.25 19.35 18.06 18.21 0.0M
2024-10-22 18.85 19.32 18.34 18.36 0.0M
2024-10-19 19.15 19.27 17.97 18.00 0.0M
2024-10-18 19.26 19.65 18.89 19.11 0.0M
2024-10-17 20.83 21.01 19.44 19.58 0.0M
2024-10-16 19.56 20.88 19.39 20.63 0.0M
2024-10-15 20.43 20.43 19.60 19.61 0.0M
2024-10-12 20.29 20.31 19.74 20.09 0.0M
2024-10-11 20.41 20.72 20.00 20.27 0.0M
2024-10-10 20.91 20.91 19.86 20.26 0.0M
2024-10-09 21.44 21.66 20.59 20.93 0.0M
2024-10-08 20.70 22.69 20.45 22.29 0.0M
2024-10-05 19.95 20.57 19.14 19.61 0.0M
2024-10-04 20.61 21.78 19.95 21.18 0.0M
2024-10-03 20.74 21.36 19.74 19.82 0.0M
2024-10-02 18.12 21.54 18.12 20.18 0.0M
2024-10-01 18.30 18.79 17.65 17.89 0.0M
2024-09-28 16.36 17.82 16.22 17.81 0.0M
2024-09-27 16.25 16.71 16.12 16.30 0.0M
2024-09-26 16.26 16.50 15.91 16.23 0.0M
2024-09-25 16.48 17.27 16.03 16.11 0.0M
2024-09-24 16.86 16.91 16.31 16.44 0.0M
2024-09-21 16.32 16.87 16.02 16.37 0.0M
2024-09-20 16.40 17.26 16.33 16.46 0.0M
2024-09-19 17.89 19.39 17.13 18.26 0.0M
2024-09-18 17.08 17.95 16.52 17.50 0.0M
2024-09-17 16.99 17.44 16.63 16.89 0.0M
2024-09-14 17.06 17.07 16.17 16.55 0.0M
2024-09-13 17.80 18.33 16.78 16.93 0.0M
2024-09-12 18.57 21.16 17.35 17.51 0.0M
2024-09-11 19.02 20.64 18.79 18.88 0.0M
2024-09-10 20.89 21.01 19.11 19.31 0.0M
2024-09-07 18.90 23.57 18.73 22.15 0.0M
2024-09-06 20.53 21.36 19.19 19.85 0.0M
2024-09-05 22.34 22.34 19.32 21.21 0.0M
2024-09-04 16.68 21.99 16.66 20.71 0.0M
2024-08-31 15.64 16.23 14.93 15.26 0.0M
2024-08-30 16.17 16.54 15.49 15.93 0.0M
2024-08-29 15.90 18.09 15.81 17.43 0.0M
2024-08-28 16.79 16.98 15.62 15.70 0.0M
2024-08-27 16.11 16.87 16.02 16.33 0.0M
2024-08-24 17.05 17.28 15.70 15.95 0.0M
2024-08-23 15.94 18.10 15.94 17.60 0.0M
2024-08-22 16.06 17.17 16.00 16.28 0.0M
2024-08-21 15.03 15.92 14.83 15.88 0.0M
2024-08-20 15.53 15.53 14.40 14.60 0.0M
2024-08-17 15.46 15.46 14.52 14.71 0.0M
2024-08-16 15.05 15.61 14.55 15.08 0.0M
2024-08-15 17.01 17.29 15.81 15.91 0.0M
2024-08-14 19.45 19.53 17.66 17.87 0.0M
2024-08-13 20.18 20.87 18.46 20.39 0.0M
2024-08-10 23.89 24.37 20.27 20.34 0.0M
2024-08-09 25.75 27.13 23.32 23.77 0.0M
2024-08-08 23.18 29.72 22.33 27.85 0.0M
2024-08-07 31.71 32.23 23.84 27.54 0.0M
2024-08-06 53.52 53.93 29.36 37.28 0.0M
2024-08-03 21.09 29.21 20.72 23.19 0.0M
2024-08-02 16.32 19.68 16.04 18.79 0.0M
2024-08-01 16.48 16.66 15.76 16.41 0.0M
2024-07-31 16.54 21.21 16.23 17.66 0.0M
2024-07-30 17.07 17.26 16.31 16.64 0.0M
2024-07-27 17.68 17.72 16.45 16.47 0.0M
2024-07-26 18.13 19.39 16.59 18.53 0.0M
2024-07-25 15.52 18.55 15.50 18.12 0.0M
2024-07-24 15.08 15.14 14.08 14.83 0.0M
2024-07-23 16.12 16.12 14.58 15.00 0.0M
2024-07-20 16.39 17.19 15.88 16.54 0.0M
2024-07-19 14.41 16.45 14.11 15.95 0.0M
2024-07-18 13.76 14.89 13.66 14.48 0.0M
2024-07-17 13.02 13.24 12.90 13.16 0.0M
2024-07-16 12.76 13.15 12.67 13.01 0.0M
2024-07-13 12.60 12.64 11.87 12.49 0.0M
2024-07-12 12.60 13.39 12.56 12.95 0.0M
2024-07-11 12.62 12.96 12.49 12.91 0.0M
2024-07-10 12.51 12.71 12.44 12.56 0.0M
2024-07-09 12.68 12.74 12.39 12.42 0.0M
2024-07-06 12.37 12.59 12.19 12.45 0.0M
2024-07-04 12.08 12.21 11.96 12.07 0.0M
2024-07-03 12.59 12.59 11.93 12.06 0.0M
2024-07-02 12.89 13.29 12.17 12.28 0.0M
2024-06-29 12.60 12.86 12.23 12.56 0.0M
2024-06-28 12.75 12.87 12.38 12.41 0.0M
2024-06-27 13.36 13.41 12.56 12.73 0.0M
2024-06-26 13.51 13.55 12.99 13.00 0.0M
2024-06-25 13.92 13.93 13.23 13.43 0.0M
2024-06-22 13.62 13.84 13.04 13.22 0.0M
2024-06-21 12.65 13.58 12.65 13.31 0.0M
2024-06-19 12.33 12.61 12.17 12.23 0.0M
2024-06-18 13.00 13.11 12.36 12.62 0.0M
2024-06-15 12.61 13.16 12.13 12.67 0.0M
2024-06-14 12.11 12.71 11.68 11.97 0.0M
2024-06-13 12.47 12.61 11.95 12.11 0.0M
2024-06-12 13.30 13.60 12.91 12.95 0.0M
2024-06-11 13.34 13.40 12.81 12.92 0.0M
2024-06-08 13.21 13.22 12.46 12.57 0.0M
2024-06-07 13.08 13.36 12.93 12.98 0.0M
2024-06-06 13.37 13.70 13.05 13.10 0.0M
2024-06-05 13.89 14.27 13.47 13.49 0.0M
2024-06-04 13.38 14.50 13.18 13.38 0.0M
2024-06-01 13.89 14.88 12.93 13.00 0.0M
2024-05-31 14.27 14.73 13.74 14.49 0.0M
2024-05-30 14.13 14.31 13.72 14.29 0.0M
2024-05-29 12.60 13.53 12.58 13.02 0.0M
2024-05-25 12.56 12.68 11.91 11.96 0.0M
2024-05-24 11.82 13.38 11.81 12.79 0.0M
2024-05-23 11.99 12.81 11.78 12.29 0.0M
2024-05-22 12.40 12.40 11.77 11.80 0.0M
2024-05-21 12.06 12.44 11.91 12.00 0.0M
2024-05-18 11.79 12.01 11.37 11.52 0.0M
2024-05-17 11.84 12.10 11.73 11.88 0.0M
2024-05-16 12.45 12.53 11.68 11.78 0.0M
2024-05-15 13.31 13.41 12.80 12.92 0.0M
2024-05-14 12.80 13.26 12.78 13.16 0.0M
2024-05-11 13.22 13.35 12.91 13.00 0.0M
2024-05-10 13.59 13.80 13.13 13.14 0.0M
2024-05-09 13.95 13.96 13.43 13.49 0.0M
2024-05-08 13.91 14.05 13.62 13.68 0.0M
2024-05-07 14.19 14.33 13.84 13.88 0.0M
2024-05-04 14.22 14.61 13.93 13.95 0.0M
2024-05-03 15.51 16.37 15.07 15.14 0.0M
2024-05-02 16.36 16.58 14.90 15.90 0.0M
2024-05-01 15.37 16.37 15.07 15.94 0.0M
2024-04-30 15.35 15.59 14.98 15.00 0.0M
2024-04-27 15.59 15.67 15.01 15.11 0.0M
2024-04-26 16.91 17.54 15.03 15.35 0.0M
2024-04-25 15.79 16.31 15.53 15.93 0.0M
2024-04-24 16.46 16.47 15.32 15.63 0.0M
2024-04-23 18.03 18.14 16.60 16.84 0.0M
2024-04-20 18.65 19.27 18.13 18.65 0.0M
2024-04-19 17.80 18.35 17.19 17.98 0.0M
2024-04-18 18.10 19.11 17.53 18.20 0.0M
2024-04-17 18.90 19.42 17.61 18.39 0.0M
2024-04-16 16.32 19.41 16.18 19.18 0.0M
2024-04-13 16.60 19.10 16.45 17.25 0.0M
2024-04-12 15.87 16.67 14.87 14.93 0.0M
2024-04-11 16.12 16.70 15.39 15.89 0.0M
2024-04-10 15.20 16.61 14.97 15.00 0.0M
2024-04-09 15.97 16.18 15.08 15.17 0.0M
2024-04-06 16.27 16.58 15.39 15.92 0.0M
2024-04-05 13.95 16.91 13.70 16.31 0.0M
2024-04-04 15.05 15.05 14.16 14.24 0.0M
2024-04-03 14.65 15.41 14.53 14.55 0.0M
2024-04-02 13.83 14.19 13.59 13.68 0.0M
2024-03-29 13.14 13.25 12.70 13.13 0.0M
2024-03-28 13.14 13.52 12.83 12.94 0.0M
2024-03-27 13.29 13.59 12.74 13.41 0.0M
2024-03-26 13.57 13.59 13.23 13.31 0.0M
2024-03-23 13.05 13.13 12.64 13.11 0.0M
2024-03-22 12.71 13.10 12.35 12.96 0.0M
2024-03-21 14.08 14.10 13.01 13.04 0.0M
2024-03-20 14.45 14.54 13.75 13.76 0.0M
2024-03-19 14.32 14.45 14.13 14.20 0.0M
2024-03-16 14.27 15.26 13.94 13.97 0.0M
2024-03-15 13.04 14.94 13.02 13.83 0.0M
2024-03-14 13.23 13.36 13.08 13.10 0.0M
2024-03-13 13.88 14.40 13.18 13.21 0.0M
2024-03-12 15.08 15.53 14.53 14.63 0.0M
2024-03-09 14.26 15.69 14.17 14.87 0.0M
2024-03-08 14.54 14.76 14.47 14.63 0.0M
2024-03-07 14.30 15.20 14.26 14.79 0.0M
2024-03-06 14.16 15.41 13.92 14.79 0.0M
2024-03-05 13.78 13.84 13.63 13.79 0.0M
2024-03-02 13.45 14.01 12.98 13.31 0.0M
2024-03-01 13.61 14.31 13.10 13.53 0.0M
2024-02-29 13.81 14.00 13.59 13.98 0.0M
2024-02-28 13.80 13.83 13.18 13.51 0.0M
2024-02-27 13.99 14.05 13.73 13.80 0.0M
2024-02-24 13.94 14.10 13.50 13.57 0.0M
2024-02-23 14.19 14.47 13.72 14.35 0.0M
2024-02-22 15.75 15.92 15.04 15.12 0.0M
2024-02-21 14.95 15.73 14.89 15.25 0.0M
2024-02-17 14.35 14.61 13.68 14.13 0.0M
2024-02-16 14.33 14.60 13.92 13.96 0.0M
2024-02-15 14.46 15.47 14.22 14.37 0.0M
2024-02-14 14.65 17.95 14.41 15.84 0.0M
2024-02-13 13.35 13.90 13.31 13.89 0.0M
2024-02-10 13.15 13.18 12.90 13.14 0.0M
2024-02-09 13.24 13.40 12.98 13.04 0.0M
2024-02-08 13.20 13.58 12.94 13.12 0.0M
2024-02-07 13.70 13.96 13.28 13.37 0.0M
2024-02-06 14.47 14.80 13.80 13.91 0.0M
2024-02-03 14.46 14.59 13.85 14.23 0.0M
2024-02-02 14.53 15.07 14.22 14.24 0.0M
2024-02-01 13.82 15.09 13.79 14.83 0.0M
2024-01-31 14.06 14.11 13.79 13.87 0.0M
2024-01-30 14.31 14.35 13.98 13.99 0.0M
2024-01-27 13.96 14.04 13.61 13.67 0.0M
2024-01-26 13.55 13.99 13.51 13.84 0.0M
2024-01-25 12.90 13.59 12.84 13.58 0.0M
2024-01-24 13.51 13.55 12.89 12.93 0.0M
2024-01-23 13.81 13.90 13.46 13.49 0.0M
2024-01-20 13.86 14.84 13.40 13.42 0.0M
2024-01-19 14.42 14.93 14.18 14.19 0.0M
2024-01-18 15.05 15.40 14.64 14.81 0.0M
2024-01-17 13.71 14.30 13.46 13.80 0.0M
2024-01-13 12.52 13.01 12.51 12.73 0.0M
2024-01-12 12.52 13.36 12.30 12.46 0.0M
2024-01-11 12.83 13.03 12.74 12.74 0.0M
2024-01-10 13.39 13.46 12.80 12.82 0.0M
2024-01-09 13.72 13.82 13.04 13.07 0.0M
2024-01-06 13.67 13.70 13.07 13.29 0.0M
2024-01-05 14.10 14.12 13.60 14.03 0.0M
2024-01-04 13.76 14.18 13.14 13.96 0.0M
2024-01-03 13.85 14.13 13.19 13.23 0.0M