CBOE Dyn Short Vix Fut (DSVIX)

DSVIX
🏛️ Estados Unidos →
3,310.27
Última Actualización: 2025-09-30
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
2025-09-30 3,302.64 3,312.43 3,299.94 3,310.27 0.0M
2025-09-29 3,317.85 3,317.86 3,301.22 3,305.56 0.0M
2025-09-26 3,291.14 3,314.94 3,283.07 3,313.79 0.0M
2025-09-25 3,279.07 3,301.91 3,275.13 3,285.03 0.0M
2025-09-24 3,290.26 3,293.09 3,274.87 3,289.84 0.0M
2025-09-23 3,296.54 3,296.83 3,275.78 3,285.05 0.0M
2025-09-22 3,301.76 3,307.08 3,299.78 3,300.00 0.0M
2025-09-19 3,308.48 3,311.55 3,295.34 3,305.40 0.0M
2025-09-18 3,285.87 3,312.52 3,284.09 3,302.62 0.0M
2025-09-17 3,288.94 3,290.21 3,277.65 3,278.39 0.0M
2025-09-16 3,303.23 3,304.30 3,288.62 3,289.63 0.0M
2025-09-13 3,295.17 3,302.54 3,292.59 3,295.50 0.0M
2025-09-12 3,289.65 3,295.04 3,285.90 3,293.38 0.0M
2025-09-11 3,281.96 3,285.78 3,272.47 3,277.85 0.0M
2025-09-10 3,268.32 3,276.81 3,260.41 3,274.76 0.0M
2025-09-09 3,265.38 3,273.34 3,263.62 3,271.19 0.0M
2025-09-07 3,273.89 3,257.26 3,257.26 3,257.26 0.0M
2025-09-06 3,273.89 3,276.23 3,239.22 3,257.26 0.0M
2025-09-05 3,243.69 3,260.52 3,242.98 3,259.72 0.0M
2025-09-04 3,226.24 3,239.99 3,225.72 3,238.85 0.0M
2025-09-03 3,202.00 3,223.43 3,194.16 3,221.96 0.0M
2025-08-30 3,257.52 3,259.94 3,235.92 3,240.09 0.0M
2025-08-29 3,255.36 3,257.98 3,245.33 3,255.65 0.0M
2025-08-28 3,246.49 3,250.11 3,237.78 3,247.40 0.0M
2025-08-27 3,239.06 3,249.81 3,237.83 3,248.42 0.0M
2025-08-26 3,237.31 3,247.46 3,234.29 3,243.79 0.0M
2025-08-23 3,195.21 3,245.50 3,194.74 3,243.95 0.0M
2025-08-22 3,188.54 3,198.83 3,181.73 3,190.00 0.0M
2025-08-21 3,194.74 3,203.78 3,175.97 3,200.28 0.0M
2025-08-20 3,216.11 3,217.97 3,192.84 3,196.73 0.0M
2025-08-19 3,196.66 3,211.98 3,194.63 3,210.02 0.0M
2025-08-16 3,195.37 3,197.26 3,187.15 3,192.69 0.0M
2025-08-15 3,180.92 3,194.25 3,179.97 3,190.42 0.0M
2025-08-14 3,198.22 3,198.22 3,187.25 3,191.89 0.0M
2025-08-13 3,173.06 3,190.05 3,172.06 3,188.39 0.0M
2025-08-12 3,166.67 3,170.95 3,156.90 3,160.75 0.0M
2025-08-09 3,151.88 3,163.80 3,149.42 3,163.38 0.0M
2025-08-08 3,153.04 3,155.23 3,132.06 3,141.06 0.0M
2025-08-07 3,131.70 3,145.92 3,129.53 3,145.62 0.0M
2025-08-06 3,133.55 3,135.09 3,121.56 3,131.00 0.0M
2025-08-05 3,110.28 3,134.68 3,109.22 3,134.07 0.0M
2025-08-02 3,108.03 3,111.59 3,075.93 3,090.12 0.0M
2025-08-01 3,157.24 3,162.66 3,138.13 3,142.44 0.0M
2025-07-31 3,146.90 3,156.10 3,134.44 3,144.34 0.0M
2025-07-30 3,170.38 3,172.38 3,143.43 3,146.32 0.0M
2025-07-29 3,157.92 3,162.66 3,152.45 3,161.13 0.0M
2025-07-26 3,135.98 3,145.16 3,134.38 3,143.49 0.0M
2025-07-25 3,140.57 3,145.40 3,135.11 3,137.62 0.0M
2025-07-24 3,116.92 3,136.95 3,113.69 3,135.43 0.0M
2025-07-23 3,107.54 3,111.75 3,093.44 3,110.18 0.0M
2025-07-22 3,108.74 3,119.58 3,105.53 3,107.12 0.0M
2025-07-19 3,099.17 3,103.00 3,093.89 3,101.63 0.0M
2025-07-18 3,092.06 3,096.79 3,088.94 3,092.15 0.0M
2025-07-17 3,095.65 3,099.79 3,059.91 3,089.41 0.0M
2025-07-16 3,102.69 3,104.02 3,092.68 3,093.41 0.0M
2025-07-15 3,093.03 3,097.17 3,088.60 3,089.74 0.0M
2025-07-14 3,090.65 3,097.87 3,097.87 3,097.87 0.0M
2025-07-12 3,090.65 3,105.55 3,085.69 3,097.87 0.0M
2025-07-11 3,099.64 3,103.34 3,094.37 3,101.23 0.0M
2025-07-10 3,091.04 3,097.29 3,083.32 3,095.64 0.0M
2025-07-09 3,071.19 3,078.94 3,068.61 3,074.25 0.0M
2025-07-08 3,059.27 3,062.80 3,047.12 3,057.89 0.0M
2025-07-04 3,072.53 3,074.00 3,064.57 3,064.69 0.0M
2025-07-03 3,058.31 3,065.86 3,053.58 3,059.22 0.0M
2025-07-02 3,054.41 3,062.82 3,053.96 3,057.40 0.0M
2025-07-01 3,059.80 3,060.37 3,053.90 3,057.40 0.0M
2025-06-28 3,056.44 3,056.44 3,049.19 3,054.12 0.0M
2025-06-27 3,053.26 3,054.68 3,053.26 3,053.73 0.0M
2025-06-26 3,052.83 3,052.83 3,052.83 3,052.83 0.0M
2025-06-25 3,050.51 3,052.64 3,050.51 3,052.61 0.0M
2025-06-24 3,038.58 3,045.58 3,022.31 3,044.24 0.0M
2025-06-21 3,044.58 3,045.33 3,032.47 3,036.39 0.0M
2025-06-19 3,023.80 3,051.49 3,018.15 3,040.60 0.0M
2025-06-18 3,050.06 3,051.57 3,012.34 3,023.34 0.0M
2025-06-17 3,047.88 3,064.38 3,045.52 3,058.16 0.0M
2025-06-14 3,036.11 3,051.87 3,006.52 3,012.97 0.0M
2025-06-13 3,062.41 3,074.36 3,059.28 3,063.99 0.0M
2025-06-12 3,087.06 3,094.95 3,061.81 3,071.35 0.0M
2025-06-11 3,076.36 3,080.75 3,070.86 3,075.65 0.0M
2025-06-10 3,068.45 3,079.25 3,067.99 3,073.10 0.0M
2025-06-07 3,058.08 3,069.11 3,055.58 3,066.40 0.0M
2025-06-06 3,058.30 3,069.66 3,033.66 3,040.15 0.0M
2025-06-05 3,051.88 3,055.46 3,046.27 3,052.54 0.0M
2025-06-04 3,042.29 3,052.74 3,037.67 3,050.23 0.0M
2025-06-03 3,026.35 3,038.29 3,019.45 3,037.12 0.0M
2025-05-31 3,022.35 3,035.72 3,005.32 3,028.64 0.0M
2025-05-30 3,045.49 3,045.87 3,022.26 3,031.36 0.0M
2025-05-29 3,039.28 3,040.86 3,027.74 3,032.46 0.0M
2025-05-28 3,015.91 3,039.28 3,009.38 3,039.21 0.0M
2025-05-24 2,975.51 2,998.28 2,971.28 2,977.22 0.0M
2025-05-23 3,007.88 3,027.82 3,003.54 3,016.72 0.0M
2025-05-22 3,036.90 3,052.56 3,003.09 3,012.15 0.0M
2025-05-21 3,050.55 3,055.32 3,038.01 3,052.37 0.0M
2025-05-20 3,027.57 3,052.56 3,027.57 3,047.18 0.0M
2025-05-17 3,055.72 3,059.98 3,050.00 3,053.94 0.0M
2025-05-16 3,042.16 3,052.73 3,038.89 3,051.65 0.0M
2025-05-15 3,050.32 3,050.99 3,044.34 3,045.36 0.0M
2025-05-14 3,051.75 3,054.13 3,050.27 3,050.60 0.0M
2025-05-13 3,049.65 3,049.65 3,049.65 3,049.65 0.0M
2025-05-10 3,048.55 3,048.55 3,048.55 3,048.55 0.0M
2025-05-09 3,048.19 3,048.19 3,048.19 3,048.19 0.0M
2025-05-08 3,047.82 3,047.82 3,047.82 3,047.82 0.0M
2025-05-07 3,047.45 3,047.45 3,047.45 3,047.45 0.0M
2025-05-06 3,047.09 3,047.09 3,047.09 3,047.09 0.0M
2025-05-03 3,045.99 3,045.99 3,045.99 3,045.99 0.0M
2025-05-02 3,045.62 3,045.62 3,045.62 3,045.62 0.0M
2025-05-01 3,045.26 3,045.26 3,045.26 3,045.26 0.0M
2025-04-30 3,044.89 3,044.89 3,044.89 3,044.89 0.0M
2025-04-29 3,044.52 3,044.52 3,044.52 3,044.52 0.0M
2025-04-26 3,043.43 3,043.43 3,043.43 3,043.43 0.0M
2025-04-25 3,043.06 3,043.06 3,043.06 3,043.06 0.0M
2025-04-24 3,042.69 3,042.69 3,042.69 3,042.69 0.0M
2025-04-23 3,042.33 3,042.33 3,042.33 3,042.33 0.0M
2025-04-22 3,041.96 3,041.96 3,041.96 3,041.96 0.0M
2025-04-18 3,040.50 3,040.50 3,040.50 3,040.50 0.0M
2025-04-17 3,040.13 3,040.13 3,040.13 3,040.13 0.0M
2025-04-16 3,039.77 3,039.77 3,039.77 3,039.77 0.0M
2025-04-15 3,039.40 3,039.40 3,039.40 3,039.40 0.0M
2025-04-12 3,038.31 3,038.31 3,038.31 3,038.31 0.0M
2025-04-11 3,037.94 3,037.94 3,037.94 3,037.94 0.0M
2025-04-10 3,037.58 3,037.58 3,037.58 3,037.58 0.0M
2025-04-09 3,037.21 3,037.21 3,037.21 3,037.21 0.0M
2025-04-08 3,036.84 3,036.84 3,036.84 3,036.84 0.0M
2025-04-05 3,035.75 3,035.75 3,035.75 3,035.75 0.0M
2025-04-04 3,035.38 3,035.38 3,035.38 3,035.38 0.0M
2025-04-03 3,035.02 3,035.02 3,035.02 3,035.02 0.0M
2025-04-02 3,028.32 3,039.64 3,020.17 3,035.02 0.0M
2025-04-01 2,997.81 3,041.63 2,989.98 3,035.48 0.0M
2025-03-29 3,078.64 3,085.51 3,027.05 3,031.40 0.0M
2025-03-28 3,085.99 3,095.56 3,075.98 3,088.63 0.0M
2025-03-27 3,107.39 3,107.39 3,083.02 3,090.77 0.0M
2025-03-26 3,106.09 3,106.09 3,101.47 3,102.68 0.0M
2025-03-25 3,101.14 3,104.72 3,100.82 3,104.49 0.0M
2025-03-22 3,095.45 3,095.45 3,095.36 3,095.36 0.0M
2025-03-21 3,095.08 3,095.08 3,094.99 3,094.99 0.0M
2025-03-20 3,094.71 3,094.71 3,094.62 3,094.62 0.0M
2025-03-19 3,094.33 3,094.33 3,094.25 3,094.25 0.0M
2025-03-18 3,094.13 3,094.13 3,093.88 3,093.88 0.0M
2025-03-15 3,092.85 3,092.85 3,092.76 3,092.76 0.0M
2025-03-14 3,092.47 3,092.47 3,092.39 3,092.39 0.0M
2025-03-13 3,092.10 3,092.10 3,092.02 3,092.02 0.0M
2025-03-12 3,091.73 3,091.73 3,091.64 3,091.64 0.0M
2025-03-11 3,091.53 3,091.53 3,091.27 3,091.27 0.0M
2025-03-08 3,090.24 3,090.24 3,090.16 3,090.16 0.0M
2025-03-07 3,089.87 3,089.87 3,089.79 3,089.79 0.0M
2025-03-06 3,089.50 3,089.50 3,089.41 3,089.41 0.0M
2025-03-05 3,089.13 3,089.13 3,089.04 3,089.04 0.0M
2025-03-04 3,088.93 3,088.93 3,088.67 3,088.67 0.0M
2025-03-01 3,087.64 3,087.64 3,087.56 3,087.56 0.0M
2025-02-28 3,087.27 3,087.27 3,087.19 3,087.19 0.0M
2025-02-27 3,086.90 3,086.90 3,086.81 3,086.81 0.0M
2025-02-26 3,085.27 3,093.09 3,072.80 3,086.86 0.0M
2025-02-25 3,103.83 3,111.72 3,075.40 3,087.70 0.0M
2025-02-22 3,132.37 3,134.20 3,086.29 3,090.77 0.0M
2025-02-21 3,137.37 3,142.83 3,124.51 3,135.30 0.0M
2025-02-20 3,096.82 3,139.46 3,096.82 3,139.46 0.0M
2025-02-19 3,131.03 3,136.70 3,125.45 3,131.17 0.0M
2025-02-15 3,125.58 3,129.22 3,119.91 3,127.14 0.0M
2025-02-14 3,116.22 3,125.09 3,107.55 3,124.41 0.0M
2025-02-13 3,094.24 3,115.79 3,092.82 3,113.20 0.0M
2025-02-12 3,108.73 3,117.25 3,105.99 3,110.86 0.0M
2025-02-11 3,107.61 3,113.39 3,101.84 3,112.21 0.0M
2025-02-08 3,121.90 3,122.23 3,093.06 3,093.92 0.0M
2025-02-07 3,115.96 3,119.29 3,104.81 3,115.82 0.0M
2025-02-06 3,094.21 3,113.50 3,089.83 3,111.43 0.0M
2025-02-05 3,084.35 3,102.53 3,080.12 3,098.77 0.0M
2025-02-04 3,052.82 3,101.77 3,036.48 3,079.79 0.0M
2025-02-01 3,118.62 3,124.11 3,083.07 3,092.17 0.0M
2025-01-31 3,116.95 3,120.02 3,104.85 3,113.16 0.0M
2025-01-30 3,106.11 3,111.09 3,084.38 3,109.81 0.0M
2025-01-29 3,090.94 3,110.74 3,077.00 3,107.12 0.0M
2025-01-28 3,062.08 3,092.15 3,060.65 3,084.20 0.0M
2025-01-25 3,122.80 3,125.44 3,118.84 3,122.48 0.0M
2025-01-24 3,116.44 3,121.90 3,116.44 3,120.02 0.0M
2025-01-23 3,107.79 3,114.85 3,104.96 3,114.85 0.0M
2025-01-22 3,106.34 3,119.44 3,103.32 3,117.25 0.0M
2025-01-18 3,101.04 3,103.43 3,094.59 3,095.43 0.0M
2025-01-17 3,098.59 3,100.89 3,094.61 3,097.95 0.0M
2025-01-16 3,094.30 3,098.43 3,094.15 3,098.43 0.0M
2025-01-15 3,089.06 3,092.50 3,085.88 3,087.48 0.0M
2025-01-14 3,087.29 3,087.29 3,087.10 3,087.10 0.0M
2025-01-11 3,086.09 3,086.09 3,085.92 3,085.99 0.0M
2025-01-09 3,085.27 3,085.27 3,085.18 3,085.25 0.0M
2025-01-08 3,084.89 3,084.89 3,084.81 3,084.88 0.0M
2025-01-07 3,084.69 3,084.69 3,084.44 3,084.51 0.0M
2025-01-04 3,083.41 3,083.41 3,083.32 3,083.39 0.0M
2025-01-03 3,083.13 3,083.13 3,082.95 3,082.95 0.0M
2025-01-01 3,082.30 3,082.30 3,082.21 3,082.21 0.0M