CBOE Dyn Long Vix Fut (DLVIX)

DLVIX
🏛️ Estados Unidos →
358.91
Última Actualización: 2025-09-29
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
2024-12-31 427.26 428.82 423.00 424.48 0.0M
2024-12-28 419.83 428.09 419.55 423.12 0.0M
2024-12-27 419.36 423.41 417.32 418.01 0.0M
2024-12-25 421.10 421.16 417.10 417.15 0.0M
2024-12-24 426.54 428.65 422.77 423.06 0.0M
2024-12-21 431.49 431.68 427.35 427.51 0.0M
2024-12-20 431.91 431.91 431.90 431.90 0.0M
2024-12-19 431.85 431.85 431.84 431.84 0.0M
2024-12-18 431.80 431.80 431.79 431.79 0.0M
2024-12-17 431.76 431.76 431.73 431.73 0.0M
2024-12-14 431.58 431.58 431.57 431.57 0.0M
2024-12-13 431.54 431.54 431.51 431.51 0.0M
2024-12-12 431.48 431.48 431.48 431.46 0.0M
2024-12-11 431.43 431.43 431.42 431.40 0.0M
2024-12-10 431.39 431.39 431.37 431.35 0.0M
2024-12-07 431.21 431.21 431.20 431.18 0.0M
2024-12-06 431.16 431.16 431.15 431.13 0.0M
2024-12-05 431.10 431.10 431.09 431.07 0.0M
2024-12-04 431.05 431.05 431.04 431.02 0.0M
2024-12-03 431.01 431.01 430.98 430.96 0.0M
2024-11-30 430.84 430.84 430.82 430.80 0.0M
2024-11-28 430.72 430.72 430.71 430.69 0.0M
2024-11-27 430.66 430.66 430.65 430.64 0.0M
2024-11-26 430.63 430.63 430.60 430.58 0.0M
2024-11-23 430.44 430.44 430.43 430.42 0.0M
2024-11-22 430.39 430.39 430.38 430.36 0.0M
2024-11-21 430.33 430.33 430.32 430.31 0.0M
2024-11-20 431.08 431.09 429.87 430.31 0.0M
2024-11-19 431.26 431.74 429.27 429.77 0.0M
2024-11-16 431.20 433.94 430.22 431.64 0.0M
2024-11-15 426.54 429.04 425.33 428.46 0.0M
2024-11-14 428.51 429.75 427.13 427.96 0.0M
2024-11-13 428.54 432.75 426.95 428.97 0.0M
2024-11-12 427.67 428.54 425.80 427.94 0.0M
2024-11-09 429.94 432.75 428.94 429.39 0.0M
2024-11-08 435.60 435.60 431.11 432.76 0.0M
2024-11-07 432.18 443.66 432.18 440.27 0.0M
2024-11-06 473.56 473.56 460.75 462.70 0.0M
2024-11-05 485.69 486.69 475.05 478.04 0.0M
2024-11-02 485.34 485.80 478.40 485.80 0.0M
2024-11-01 475.63 486.79 473.89 486.64 0.0M
2024-10-31 465.55 470.56 463.13 468.86 0.0M
2024-10-30 464.88 466.76 459.48 462.29 0.0M
2024-10-29 465.09 465.83 461.52 463.06 0.0M
2024-10-26 459.53 477.88 458.28 475.85 0.0M
2024-10-25 463.34 474.29 462.65 463.89 0.0M
2024-10-24 456.02 473.70 456.02 467.20 0.0M
2024-10-23 459.10 462.12 451.73 452.46 0.0M
2024-10-22 458.64 465.34 453.65 453.65 0.0M
2024-10-19 461.60 462.18 455.46 455.46 0.0M
2024-10-18 465.91 469.00 463.39 464.47 0.0M
2024-10-17 470.21 472.08 465.23 466.96 0.0M
2024-10-16 462.21 471.36 461.09 470.30 0.0M
2024-10-15 473.32 474.31 465.72 466.72 0.0M
2024-10-12 479.26 479.63 475.29 475.85 0.0M
2024-10-11 478.12 482.29 478.12 478.95 0.0M
2024-10-10 482.78 483.01 478.02 478.20 0.0M
2024-10-09 484.50 485.38 481.60 482.33 0.0M
2024-10-08 482.00 488.47 481.25 487.97 0.0M
2024-10-05 481.03 482.45 479.58 480.20 0.0M
2024-10-04 482.23 482.83 481.70 482.71 0.0M
2024-10-03 482.12 483.62 481.05 481.55 0.0M
2024-10-02 476.36 484.25 476.36 481.77 0.0M
2024-10-01 480.08 481.23 476.15 476.15 0.0M
2024-09-28 472.82 479.62 472.17 478.76 0.0M
2024-09-27 471.68 473.24 470.79 472.02 0.0M
2024-09-26 470.56 472.50 468.73 472.28 0.0M
2024-09-25 469.33 476.53 467.35 469.28 0.0M
2024-09-24 468.43 472.46 466.08 471.29 0.0M
2024-09-21 468.45 472.18 464.42 469.76 0.0M
2024-09-20 471.37 473.07 466.64 467.14 0.0M
2024-09-19 490.03 492.64 476.47 480.31 0.0M
2024-09-18 481.90 488.40 479.64 484.31 0.0M
2024-09-17 482.45 487.27 480.97 481.49 0.0M
2024-09-14 478.47 480.62 474.59 479.69 0.0M
2024-09-13 480.64 484.34 478.76 479.19 0.0M
2024-09-12 485.69 498.78 480.59 480.74 0.0M
2024-09-11 488.91 495.13 486.64 486.96 0.0M
2024-09-10 492.59 494.09 487.99 490.58 0.0M
2024-09-07 488.24 496.03 487.95 494.25 0.0M
2024-09-06 490.55 491.21 489.03 489.51 0.0M
2024-09-05 491.01 491.01 491.01 491.01 0.0M
2024-09-04 490.94 490.94 490.94 490.94 0.0M
2024-08-31 490.65 490.65 490.65 490.65 0.0M
2024-08-30 490.57 490.57 490.57 490.57 0.0M
2024-08-29 489.52 491.35 489.52 490.57 0.0M
2024-08-28 491.48 491.76 489.61 489.70 0.0M
2024-08-27 490.48 493.17 490.10 490.61 0.0M
2024-08-24 495.42 495.97 491.14 491.40 0.0M
2024-08-23 491.90 498.11 491.56 497.08 0.0M
2024-08-22 496.30 500.45 492.93 492.93 0.0M
2024-08-21 485.83 494.14 484.83 492.49 0.0M
2024-08-20 484.98 486.43 480.39 485.27 0.0M
2024-08-17 486.74 487.58 480.66 485.58 0.0M
2024-08-16 485.71 491.65 476.47 483.65 0.0M
2024-08-15 510.83 515.05 491.79 492.71 0.0M
2024-08-14 547.13 552.86 520.39 520.39 0.0M
2024-08-13 563.00 575.16 532.25 562.37 0.0M
2024-08-10 641.05 649.30 563.61 563.79 0.0M
2024-08-09 659.47 675.97 637.94 643.22 0.0M
2024-08-08 639.06 717.92 633.35 691.64 0.0M
2024-08-07 740.69 758.63 650.40 714.52 0.0M
2024-08-06 814.04 851.55 728.45 774.23 0.0M
2024-08-03 630.20 684.73 625.73 670.86 0.0M
2024-08-02 574.22 611.27 572.33 602.37 0.0M
2024-08-01 572.97 576.61 564.84 576.61 0.0M
2024-07-31 575.58 596.87 575.58 583.10 0.0M
2024-07-30 584.00 585.60 575.48 576.24 0.0M
2024-07-27 589.29 590.25 583.03 584.35 0.0M
2024-07-26 591.99 597.57 584.34 593.78 0.0M
2024-07-25 581.23 592.61 581.23 592.30 0.0M
2024-07-24 577.82 578.35 576.62 577.56 0.0M
2024-07-23 579.60 580.05 577.56 577.61 0.0M
2024-07-20 579.75 580.64 579.43 580.23 0.0M
2024-07-19 579.44 579.44 579.44 579.44 0.0M
2024-07-18 579.35 579.35 579.35 579.35 0.0M
2024-07-17 579.27 579.27 579.27 579.27 0.0M
2024-07-16 579.18 579.18 579.18 579.18 0.0M
2024-07-13 578.92 578.92 578.92 578.92 0.0M
2024-07-12 578.84 578.84 578.84 578.84 0.0M
2024-07-11 578.75 578.75 578.75 578.75 0.0M
2024-07-10 578.67 578.67 578.67 578.67 0.0M
2024-07-09 578.58 578.58 578.58 578.58 0.0M
2024-07-06 578.32 578.32 578.32 578.32 0.0M
2024-07-04 578.15 578.15 578.15 578.15 0.0M
2024-07-03 578.07 578.07 578.07 578.07 0.0M
2024-07-02 577.98 577.98 577.98 577.98 0.0M
2024-06-29 577.72 577.72 577.72 577.72 0.0M
2024-06-28 577.64 577.64 577.64 577.64 0.0M
2024-06-27 577.55 577.55 577.55 577.55 0.0M
2024-06-26 577.47 577.47 577.47 577.47 0.0M
2024-06-25 577.38 577.38 577.38 577.38 0.0M
2024-06-22 577.04 577.13 577.04 577.13 0.0M
2024-06-21 576.96 577.04 576.96 577.04 0.0M
2024-06-19 576.87 576.87 576.87 576.87 0.0M
2024-06-18 576.78 576.78 576.78 576.78 0.0M
2024-06-15 576.53 576.53 576.53 576.53 0.0M
2024-06-14 576.44 576.44 576.44 576.44 0.0M
2024-06-13 576.36 576.36 576.36 576.36 0.0M
2024-06-12 576.27 576.27 576.27 576.27 0.0M
2024-06-11 576.19 576.19 576.19 576.19 0.0M
2024-06-08 575.93 575.93 575.93 575.93 0.0M
2024-06-07 575.85 575.85 575.85 575.85 0.0M
2024-06-06 575.76 575.76 575.76 575.76 0.0M
2024-06-05 575.68 575.68 575.68 575.68 0.0M
2024-06-04 575.59 575.59 575.59 575.59 0.0M
2024-06-01 575.33 575.33 575.33 575.33 0.0M
2024-05-31 575.25 575.25 575.25 575.25 0.0M
2024-05-30 575.16 575.16 575.16 575.16 0.0M
2024-05-29 575.08 575.08 575.08 575.08 0.0M
2024-05-25 574.74 574.74 574.74 574.74 0.0M
2024-05-24 574.65 574.65 574.65 574.65 0.0M
2024-05-23 574.57 574.57 574.57 574.57 0.0M
2024-05-22 574.48 574.48 574.48 574.48 0.0M
2024-05-21 574.40 574.40 574.40 574.40 0.0M
2024-05-18 574.14 574.14 574.14 574.14 0.0M
2024-05-17 574.06 574.06 574.06 574.06 0.0M
2024-05-16 573.97 573.97 573.97 573.97 0.0M
2024-05-15 573.89 573.89 573.89 573.89 0.0M
2024-05-14 573.80 573.80 573.80 573.80 0.0M
2024-05-11 573.55 573.55 573.55 573.55 0.0M
2024-05-10 573.46 573.46 573.46 573.46 0.0M
2024-05-09 573.72 573.81 573.47 573.47 0.0M
2024-05-08 573.53 574.23 573.35 573.84 0.0M
2024-05-07 576.07 576.07 573.96 574.00 0.0M
2024-05-04 577.64 580.43 576.42 578.03 0.0M
2024-05-03 585.40 590.19 582.14 582.14 0.0M
2024-05-02 587.55 589.49 578.51 589.49 0.0M
2024-05-01 580.82 586.47 578.38 584.64 0.0M
2024-04-30 585.35 587.21 579.74 579.74 0.0M
2024-04-27 581.97 588.44 580.63 588.36 0.0M
2024-04-26 603.84 605.93 587.29 591.11 0.0M
2024-04-25 592.95 597.81 590.64 590.74 0.0M
2024-04-24 597.07 598.10 592.15 594.65 0.0M
2024-04-23 611.82 611.82 600.22 602.81 0.0M
2024-04-20 615.50 620.55 613.50 617.87 0.0M
2024-04-19 613.41 617.19 612.40 615.09 0.0M
2024-04-18 617.14 620.00 615.04 615.04 0.0M
2024-04-17 617.36 617.45 615.29 615.78 0.0M
2024-04-16 617.32 617.32 617.32 617.32 0.0M
2024-04-13 617.05 617.05 617.05 617.05 0.0M
2024-04-12 616.96 616.96 616.96 616.96 0.0M
2024-04-11 616.87 616.87 616.87 616.87 0.0M
2024-04-10 616.78 616.78 616.78 616.78 0.0M
2024-04-09 617.82 618.02 616.65 616.77 0.0M
2024-04-06 618.11 618.11 618.11 618.11 0.0M
2024-04-05 618.02 618.02 618.02 618.02 0.0M
2024-04-04 617.93 617.93 617.93 617.93 0.0M
2024-04-03 617.83 617.83 617.83 617.83 0.0M
2024-04-02 617.74 617.74 617.74 617.74 0.0M
2024-03-29 617.38 617.38 617.38 617.38 0.0M
2024-03-28 617.29 617.29 617.29 617.29 0.0M
2024-03-27 617.19 617.19 617.19 617.19 0.0M
2024-03-26 617.10 617.10 617.10 617.10 0.0M
2024-03-23 616.83 616.83 616.83 616.83 0.0M
2024-03-22 616.74 616.74 616.74 616.74 0.0M
2024-03-21 616.65 616.65 616.65 616.65 0.0M
2024-03-20 616.55 616.55 616.55 616.55 0.0M
2024-03-19 616.46 616.46 616.46 616.46 0.0M
2024-03-16 616.19 616.19 616.19 616.19 0.0M
2024-03-15 616.10 616.10 616.10 616.10 0.0M
2024-03-14 616.01 616.01 616.01 616.01 0.0M
2024-03-13 615.92 615.92 615.92 615.92 0.0M
2024-03-12 615.82 615.82 615.82 615.82 0.0M
2024-03-09 615.55 615.55 615.55 615.55 0.0M
2024-03-08 615.46 615.46 615.46 615.46 0.0M
2024-03-07 615.37 615.37 615.37 615.37 0.0M
2024-03-06 615.28 615.28 615.28 615.28 0.0M
2024-03-05 615.19 615.19 615.19 615.19 0.0M
2024-03-02 614.91 614.91 614.91 614.91 0.0M
2024-03-01 614.82 614.82 614.82 614.82 0.0M
2024-02-29 614.73 614.73 614.73 614.73 0.0M
2024-02-28 614.64 614.64 614.64 614.64 0.0M
2024-02-27 614.59 614.75 614.38 614.64 0.0M
2024-02-24 616.17 616.73 614.86 614.86 0.0M
2024-02-23 617.73 617.73 617.64 617.64 0.0M
2024-02-22 617.64 617.64 617.64 617.64 0.0M
2024-02-21 617.22 618.77 617.18 617.64 0.0M
2024-02-17 617.40 618.13 615.76 616.51 0.0M
2024-02-16 617.08 617.99 616.80 617.49 0.0M
2024-02-15 617.63 617.63 617.63 617.63 0.0M
2024-02-14 617.54 617.54 617.54 617.54 0.0M
2024-02-13 615.86 617.68 615.86 617.54 0.0M
2024-02-10 614.64 616.39 614.07 615.97 0.0M
2024-02-09 615.95 617.73 614.93 614.93 0.0M
2024-02-08 616.30 617.83 615.82 616.29 0.0M
2024-02-07 617.68 619.95 616.38 616.57 0.0M
2024-02-06 622.01 623.19 618.96 619.60 0.0M
2024-02-03 621.55 621.79 620.80 621.69 0.0M
2024-02-02 621.46 621.46 621.46 621.46 0.0M
2024-02-01 621.37 621.37 621.37 621.37 0.0M
2024-01-31 621.28 621.28 621.28 621.28 0.0M
2024-01-30 621.18 621.18 621.18 621.18 0.0M
2024-01-27 620.91 620.91 620.91 620.91 0.0M
2024-01-26 620.33 621.11 620.17 620.91 0.0M
2024-01-25 618.09 620.92 618.09 620.55 0.0M
2024-01-24 620.31 620.31 618.35 618.77 0.0M
2024-01-23 623.82 624.55 622.12 622.32 0.0M
2024-01-20 625.15 625.43 624.40 624.78 0.0M
2024-01-19 625.81 625.81 625.81 625.81 0.0M
2024-01-18 625.72 625.72 625.72 625.72 0.0M
2024-01-17 625.62 625.62 625.62 625.62 0.0M
2024-01-13 625.25 625.25 625.25 625.25 0.0M
2024-01-12 625.16 625.16 625.16 625.16 0.0M
2024-01-11 625.07 625.07 625.07 625.07 0.0M
2024-01-10 626.29 626.48 625.07 625.07 0.0M
2024-01-09 628.26 628.83 625.12 625.88 0.0M
2024-01-06 629.76 629.76 628.24 628.48 0.0M
2024-01-05 629.69 629.69 629.69 629.69 0.0M
2024-01-04 629.60 629.60 629.60 629.60 0.0M
2024-01-03 629.50 629.50 629.50 629.50 0.0M