CBOE Capped Vix Premium Strateg (VPN)

VPN
🏛️ Estados Unidos →
767.79
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 560.02 560.02 560.02 560.02 0.0M
2021-12-30 559.82 559.82 559.82 559.82 0.0M
2021-12-29 557.31 557.31 557.31 557.31 0.0M
2021-12-28 555.18 555.18 555.18 555.18 0.0M
2021-12-24 552.81 552.81 552.81 552.81 0.0M
2021-12-23 552.26 552.26 552.26 552.26 0.0M
2021-12-22 545.27 545.27 545.27 545.27 0.0M
2021-12-21 535.82 535.82 535.82 535.82 0.0M
2021-12-18 545.83 545.83 545.83 545.83 0.0M
2021-12-17 549.08 549.08 549.08 549.08 0.0M
2021-12-16 556.40 556.40 556.40 556.40 0.0M
2021-12-15 544.65 544.65 544.65 544.65 0.0M
2021-12-14 548.60 548.60 548.60 548.60 0.0M
2021-12-11 552.88 552.88 552.88 552.88 0.0M
2021-12-10 543.79 543.79 543.79 543.79 0.0M
2021-12-09 547.68 547.68 547.68 547.68 0.0M
2021-12-08 538.88 538.88 538.88 538.88 0.0M
2021-12-07 523.87 523.87 523.87 523.87 0.0M
2021-12-04 513.92 513.92 513.92 513.92 0.0M
2021-12-03 526.25 526.25 526.25 526.25 0.0M
2021-12-02 518.14 518.14 518.14 518.14 0.0M
2021-12-01 526.54 526.54 526.54 526.54 0.0M
2021-11-30 543.31 543.31 543.31 543.31 0.0M
2021-11-27 523.52 523.52 523.52 523.52 0.0M
2021-11-25 550.83 550.83 550.83 550.83 0.0M
2021-11-24 550.20 550.20 550.20 550.20 0.0M
2021-11-23 547.40 547.40 547.40 547.40 0.0M
2021-11-20 549.18 549.18 549.18 549.18 0.0M
2021-11-19 550.68 550.68 550.68 550.68 0.0M
2021-11-18 551.88 551.88 551.88 551.88 0.0M
2021-11-17 551.63 551.63 551.63 551.63 0.0M
2021-11-16 550.56 550.56 550.56 550.56 0.0M
2021-11-13 548.34 548.34 548.34 548.34 0.0M
2021-11-12 541.22 541.22 541.22 541.22 0.0M
2021-11-11 537.27 537.27 537.27 537.27 0.0M
2021-11-10 540.46 540.46 540.46 540.46 0.0M
2021-11-09 542.88 542.88 542.88 542.88 0.0M
2021-11-06 543.17 543.17 543.17 543.17 0.0M
2021-11-05 548.68 548.68 548.68 548.68 0.0M
2021-11-04 550.25 550.25 550.25 550.25 0.0M
2021-11-03 546.43 546.43 546.43 546.43 0.0M
2021-11-02 543.65 543.65 543.65 543.65 0.0M
2021-10-30 541.90 541.90 541.90 541.90 0.0M
2021-10-29 542.71 542.71 542.71 542.71 0.0M
2021-10-28 539.26 539.26 539.26 539.26 0.0M
2021-10-27 541.12 541.12 541.12 541.12 0.0M
2021-10-26 543.11 543.11 543.11 543.11 0.0M
2021-10-23 540.71 540.71 540.71 540.71 0.0M
2021-10-22 542.72 542.72 542.72 542.72 0.0M
2021-10-21 539.39 539.39 539.39 539.39 0.0M
2021-10-20 535.78 535.78 535.78 535.78 0.0M
2021-10-19 532.51 532.51 532.51 532.51 0.0M
2021-10-16 529.74 529.74 529.74 529.74 0.0M
2021-10-15 527.59 527.59 527.59 527.59 0.0M
2021-10-14 519.85 519.85 519.85 519.85 0.0M
2021-10-13 517.02 517.02 517.02 517.02 0.0M
2021-10-12 515.10 515.10 515.10 515.10 0.0M
2021-10-09 517.27 517.27 517.27 517.27 0.0M
2021-10-08 515.34 515.34 515.34 515.34 0.0M
2021-10-07 510.02 510.02 510.02 510.02 0.0M
2021-10-06 507.46 507.46 507.46 507.46 0.0M
2021-10-05 503.45 503.45 503.45 503.45 0.0M
2021-10-02 507.01 507.01 507.01 507.01 0.0M
2021-10-01 502.76 502.76 502.76 502.76 0.0M
2021-09-30 502.65 502.65 502.65 502.65 0.0M
2021-09-29 505.14 505.14 505.14 505.14 0.0M
2021-09-28 516.18 516.18 516.18 516.18 0.0M
2021-09-25 517.63 517.63 517.63 517.63 0.0M
2021-09-24 513.97 513.97 513.97 513.97 0.0M
2021-09-23 507.10 507.10 507.10 507.10 0.0M
2021-09-22 502.08 502.08 502.08 502.08 0.0M
2021-09-21 498.16 498.16 498.16 498.16 0.0M
2021-09-18 508.66 508.66 508.66 508.66 0.0M
2021-09-17 514.94 514.94 514.94 514.94 0.0M
2021-09-16 513.78 513.78 513.78 513.78 0.0M
2021-09-15 513.22 513.22 513.22 513.22 0.0M
2021-09-14 515.31 515.31 515.31 515.31 0.0M
2021-09-11 508.66 508.66 508.66 508.66 0.0M
2021-09-10 514.94 514.94 514.94 514.94 0.0M
2021-09-09 517.97 517.97 517.97 517.97 0.0M
2021-09-08 517.64 517.64 517.64 517.64 0.0M
2021-09-04 520.16 520.16 520.16 520.16 0.0M
2021-09-03 522.24 522.24 522.24 522.24 0.0M
2021-09-02 521.65 521.65 521.65 521.65 0.0M
2021-09-01 519.07 519.07 519.07 519.07 0.0M
2021-08-31 518.57 518.57 518.57 518.57 0.0M
2021-08-28 518.03 518.03 518.03 518.03 0.0M
2021-08-27 512.42 512.42 512.42 512.42 0.0M
2021-08-26 516.63 516.63 516.63 516.63 0.0M
2021-08-25 514.38 514.38 514.38 514.38 0.0M
2021-08-24 513.92 513.92 513.92 513.92 0.0M
2021-08-21 511.26 511.26 511.26 511.26 0.0M
2021-08-20 503.40 503.40 503.40 503.40 0.0M
2021-08-19 506.36 506.36 506.36 506.36 0.0M
2021-08-18 517.18 517.18 517.18 517.18 0.0M
2021-08-17 522.44 522.44 522.44 522.44 0.0M
2021-08-14 521.82 521.82 521.82 521.82 0.0M
2021-08-13 520.00 520.00 520.00 520.00 0.0M
2021-08-12 517.83 517.83 517.83 517.83 0.0M
2021-08-11 515.22 515.22 515.22 515.22 0.0M
2021-08-10 513.03 513.03 513.03 513.03 0.0M
2021-08-07 511.91 511.91 511.91 511.91 0.0M
2021-08-06 508.92 508.92 508.92 508.92 0.0M
2021-08-05 506.53 506.53 506.53 506.53 0.0M
2021-08-04 506.64 506.64 506.64 506.64 0.0M
2021-08-03 500.65 500.65 500.65 500.65 0.0M
2021-07-31 504.94 504.94 504.94 504.94 0.0M
2021-07-30 507.71 507.71 507.71 507.71 0.0M
2021-07-29 506.11 506.11 506.11 506.11 0.0M
2021-07-28 503.63 503.63 503.63 503.63 0.0M
2021-07-27 506.16 506.16 506.16 506.16 0.0M
2021-07-24 505.46 505.46 505.46 505.46 0.0M
2021-07-23 504.73 504.73 504.73 504.73 0.0M
2021-07-22 507.22 507.22 507.22 507.22 0.0M
2021-07-21 498.96 498.96 498.96 498.96 0.0M
2021-07-20 486.51 486.51 486.51 486.51 0.0M
2021-07-17 505.32 505.32 505.32 505.32 0.0M
2021-07-16 510.32 510.32 510.32 510.32 0.0M
2021-07-15 512.56 512.56 512.56 512.56 0.0M
2021-07-14 509.52 509.52 509.52 509.52 0.0M
2021-07-13 511.07 511.07 511.07 511.07 0.0M
2021-07-10 509.35 509.35 509.35 509.35 0.0M
2021-07-09 501.65 501.65 501.65 501.65 0.0M
2021-07-08 508.19 508.19 508.19 508.19 0.0M
2021-07-07 508.53 508.53 508.53 508.53 0.0M
2021-07-03 511.07 511.07 511.07 511.07 0.0M
2021-07-02 511.06 511.06 511.06 511.06 0.0M
2021-07-01 509.08 509.08 509.08 509.08 0.0M
2021-06-30 508.05 508.05 508.05 508.05 0.0M
2021-06-29 509.91 509.91 509.91 509.91 0.0M
2021-06-26 510.23 510.23 510.23 510.23 0.0M
2021-06-25 508.09 508.09 508.09 508.09 0.0M
2021-06-24 507.06 507.06 507.06 507.06 0.0M
2021-06-23 505.63 505.63 505.63 505.63 0.0M
2021-06-22 501.20 501.20 501.20 501.20 0.0M
2021-06-19 495.69 495.69 495.69 495.69 0.0M
2021-06-18 503.16 503.16 503.16 503.16 0.0M
2021-06-17 502.89 502.89 502.89 502.89 0.0M
2021-06-16 501.78 501.78 501.78 501.78 0.0M
2021-06-15 504.76 504.76 504.76 504.76 0.0M
2021-06-12 504.31 504.31 504.31 504.31 0.0M
2021-06-11 502.69 502.69 502.69 502.69 0.0M
2021-06-10 496.01 496.01 496.01 496.01 0.0M
2021-06-09 498.10 498.10 498.10 498.10 0.0M
2021-06-08 499.32 499.32 499.32 499.32 0.0M
2021-06-05 496.19 496.19 496.19 496.19 0.0M
2021-06-04 491.35 491.35 491.35 491.35 0.0M
2021-06-03 492.92 492.92 492.92 492.92 0.0M
2021-06-02 490.28 490.28 490.28 490.28 0.0M
2021-05-29 492.23 492.23 492.23 492.23 0.0M
2021-05-28 494.70 494.70 494.70 494.70 0.0M
2021-05-27 490.20 490.20 490.20 490.20 0.0M
2021-05-26 486.05 486.05 486.05 486.05 0.0M
2021-05-25 486.03 486.03 486.03 486.03 0.0M
2021-05-22 482.04 482.04 482.04 482.04 0.0M
2021-05-21 481.03 481.03 481.03 481.03 0.0M
2021-05-20 476.09 476.09 476.09 476.09 0.0M
2021-05-19 492.37 492.37 492.37 492.37 0.0M
2021-05-18 497.76 497.76 497.76 497.76 0.0M
2021-05-15 501.25 501.25 501.25 501.25 0.0M
2021-05-14 486.27 486.27 486.27 486.27 0.0M
2021-05-13 473.17 473.17 473.17 473.17 0.0M
2021-05-12 492.60 492.60 492.60 492.60 0.0M
2021-05-11 500.04 500.04 500.04 500.04 0.0M
2021-05-08 505.23 505.23 505.23 505.23 0.0M
2021-05-07 499.25 499.25 499.25 499.25 0.0M
2021-05-06 498.10 498.10 498.10 498.10 0.0M
2021-05-05 495.83 495.83 495.83 495.83 0.0M
2021-05-04 499.28 499.28 499.28 499.28 0.0M
2021-05-01 496.53 496.53 496.53 496.53 0.0M
2021-04-30 500.21 500.21 500.21 500.21 0.0M
2021-04-29 499.69 499.69 499.69 499.69 0.0M
2021-04-28 499.27 499.27 499.27 499.27 0.0M
2021-04-27 497.22 497.22 497.22 497.22 0.0M
2021-04-24 496.66 496.66 496.66 496.66 0.0M
2021-04-23 493.90 493.90 493.90 493.90 0.0M
2021-04-21 496.27 496.27 496.27 496.27 0.0M
2021-04-20 500.61 500.61 500.61 500.61 0.0M
2021-04-17 503.47 503.47 503.47 503.47 0.0M
2021-04-16 502.81 502.81 502.81 502.81 0.0M
2021-04-15 498.69 498.69 498.69 498.69 0.0M
2021-04-14 500.52 500.52 500.52 500.52 0.0M
2021-04-13 499.10 499.10 499.10 499.10 0.0M
2021-04-10 498.57 498.57 498.57 498.57 0.0M
2021-04-09 497.09 497.09 497.09 497.09 0.0M
2021-04-08 494.93 494.93 494.93 494.93 0.0M
2021-04-07 492.53 492.53 492.53 492.53 0.0M
2021-04-06 492.61 492.61 492.61 492.61 0.0M
2021-04-02 490.47 490.47 490.47 490.47 0.0M
2021-04-01 487.74 487.74 487.74 487.74 0.0M
2021-03-31 486.77 486.77 486.77 486.77 0.0M
2021-03-30 482.76 482.76 482.76 482.76 0.0M
2021-03-27 485.45 485.45 485.45 485.45 0.0M
2021-03-26 481.66 481.66 481.66 481.66 0.0M
2021-03-25 479.05 479.05 479.05 479.05 0.0M
2021-03-24 479.90 479.90 479.90 479.90 0.0M
2021-03-23 484.60 484.60 484.60 484.60 0.0M
2021-03-20 478.67 478.67 478.67 478.67 0.0M
2021-03-19 474.81 474.81 474.81 474.81 0.0M
2021-03-18 479.82 479.82 479.82 479.82 0.0M
2021-03-17 478.71 478.71 478.71 478.71 0.0M
2021-03-16 477.92 477.92 477.92 477.92 0.0M
2021-03-13 469.74 469.74 469.74 469.74 0.0M
2021-03-12 465.77 465.77 465.77 465.77 0.0M
2021-03-11 463.30 463.30 463.30 463.30 0.0M
2021-03-10 461.48 461.48 461.48 461.48 0.0M
2021-03-09 455.95 455.95 455.95 455.95 0.0M
2021-03-06 457.33 457.33 457.33 457.33 0.0M
2021-03-05 447.65 447.65 447.65 447.65 0.0M
2021-03-04 453.39 453.39 453.39 453.39 0.0M
2021-03-03 458.79 458.79 458.79 458.79 0.0M
2021-03-02 459.33 459.33 459.33 459.33 0.0M
2021-02-27 451.68 451.68 451.68 451.68 0.0M
2021-02-26 445.60 445.60 445.60 445.60 0.0M
2021-02-25 463.17 463.17 463.17 463.17 0.0M
2021-02-24 459.40 459.40 459.40 459.40 0.0M
2021-02-23 454.80 454.80 454.80 454.80 0.0M
2021-02-20 459.73 459.73 459.73 459.73 0.0M
2021-02-19 456.01 456.01 456.01 456.01 0.0M
2021-02-18 457.10 457.10 457.10 457.10 0.0M
2021-02-17 460.32 460.32 460.32 460.32 0.0M
2021-02-13 459.81 459.81 459.81 459.81 0.0M
2021-02-12 454.14 454.14 454.14 454.14 0.0M
2021-02-11 449.86 449.86 449.86 449.86 0.0M
2021-02-10 450.03 450.03 450.03 450.03 0.0M
2021-02-09 449.22 449.22 449.22 449.22 0.0M
2021-02-06 448.52 448.52 448.52 448.52 0.0M
2021-02-05 448.50 448.50 448.50 448.50 0.0M
2021-02-04 441.74 441.74 441.74 441.74 0.0M
2021-02-03 435.10 435.10 435.10 435.10 0.0M
2021-02-02 425.39 425.39 425.39 425.39 0.0M
2021-01-30 419.04 419.04 419.04 419.04 0.0M
2021-01-29 425.76 425.76 425.76 425.76 0.0M
2021-01-28 426.89 426.89 426.89 426.89 0.0M
2021-01-27 444.22 444.22 444.22 444.22 0.0M
2021-01-26 442.17 442.17 442.17 442.17 0.0M
2021-01-23 446.54 446.54 446.54 446.54 0.0M
2021-01-22 448.18 448.18 448.18 448.18 0.0M
2021-01-21 447.19 447.19 447.19 447.19 0.0M
2021-01-20 444.47 444.47 444.47 444.47 0.0M
2021-01-16 442.54 442.54 442.54 442.54 0.0M
2021-01-15 445.11 445.11 445.11 445.11 0.0M
2021-01-14 447.04 447.04 447.04 447.04 0.0M
2021-01-13 444.46 444.46 444.46 444.46 0.0M
2021-01-12 439.75 439.75 439.75 439.75 0.0M
2021-01-09 446.82 446.82 446.82 446.82 0.0M
2021-01-08 444.89 444.89 444.89 444.89 0.0M
2021-01-07 437.71 437.71 437.71 437.71 0.0M
2021-01-06 437.07 437.07 437.07 437.07 0.0M
2021-01-05 433.85 433.85 433.85 433.85 0.0M
2021-01-01 443.81 443.81 443.81 443.81 0.0M