CBOE Long VIX Futures (LONGVOL)

LONGVOL
🏛️ Estados Unidos →
8.51
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
2023-12-30 16.91 17.43 16.85 17.02 0.0M
2023-12-29 16.93 17.19 16.91 17.00 0.0M
2023-12-28 17.51 17.51 16.99 17.04 0.0M
2023-12-27 18.15 18.27 17.69 17.73 0.0M
2023-12-23 18.67 18.97 18.20 18.26 0.0M
2023-12-22 18.80 19.25 18.63 18.65 0.0M
2023-12-21 17.94 19.33 17.82 19.12 0.0M
2023-12-20 17.83 18.05 17.75 18.01 0.0M
2023-12-19 17.70 17.78 17.64 17.71 0.0M
2023-12-16 17.26 17.77 17.13 17.67 0.0M
2023-12-15 17.09 17.69 17.09 17.23 0.0M
2023-12-14 17.36 17.61 17.16 17.20 0.0M
2023-12-13 17.72 17.81 17.33 17.46 0.0M
2023-12-12 18.35 18.35 17.96 17.98 0.0M
2023-12-09 18.70 18.77 18.39 18.41 0.0M
2023-12-08 18.91 19.06 18.81 18.94 0.0M
2023-12-07 18.64 19.03 18.55 18.93 0.0M
2023-12-06 19.03 19.09 18.83 18.85 0.0M
2023-12-05 19.20 19.56 18.97 19.00 0.0M
2023-12-02 18.93 19.00 18.70 18.88 0.0M
2023-12-01 19.15 19.43 18.96 19.00 0.0M
2023-11-30 18.84 19.37 18.84 19.29 0.0M
2023-11-29 19.20 19.38 18.93 18.96 0.0M
2023-11-28 19.26 19.33 19.18 19.25 0.0M
2023-11-25 19.93 19.94 19.05 19.16 0.0M
2023-11-23 19.58 20.19 19.58 20.00 0.0M
2023-11-22 20.32 20.32 19.79 19.87 0.0M
2023-11-21 20.31 20.31 20.04 20.20 0.0M
2023-11-18 20.64 20.84 20.37 20.45 0.0M
2023-11-17 21.00 21.19 20.75 20.76 0.0M
2023-11-16 21.12 21.33 20.98 21.06 0.0M
2023-11-15 20.92 21.51 20.86 21.46 0.0M
2023-11-14 22.04 22.19 21.49 21.71 0.0M
2023-11-11 22.47 22.49 21.70 21.86 0.0M
2023-11-10 21.78 23.10 21.78 22.89 0.0M
2023-11-09 22.16 22.70 21.91 21.97 0.0M
2023-11-08 22.55 22.69 22.29 22.41 0.0M
2023-11-07 22.88 23.21 22.53 22.57 0.0M
2023-11-04 23.48 23.61 23.16 23.31 0.0M
2023-11-03 24.16 24.55 23.84 23.89 0.0M
2023-11-02 25.56 25.62 24.61 24.70 0.0M
2023-11-01 27.54 27.75 25.82 25.90 0.0M
2023-10-31 28.59 28.74 27.56 27.65 0.0M
2023-10-28 28.28 30.01 27.94 29.86 0.0M
2023-10-27 28.64 29.71 28.23 28.91 0.0M
2023-10-26 27.07 29.30 27.07 28.71 0.0M
2023-10-25 27.41 28.17 26.72 26.91 0.0M
2023-10-24 29.63 30.18 27.22 28.10 0.0M
2023-10-21 29.00 29.70 28.38 29.15 0.0M
2023-10-20 27.32 29.23 27.04 28.94 0.0M
2023-10-19 26.54 28.02 26.39 27.71 0.0M
2023-10-18 26.14 26.52 24.89 26.02 0.0M
2023-10-17 26.93 26.93 25.22 25.32 0.0M
2023-10-14 24.80 28.65 24.80 27.96 0.0M
2023-10-13 24.06 25.96 23.65 24.96 0.0M
2023-10-12 24.44 25.73 24.15 24.41 0.0M
2023-10-11 25.45 25.49 24.53 24.85 0.0M
2023-10-10 27.03 27.35 25.72 25.86 0.0M
2023-10-07 27.26 27.97 25.57 26.04 0.0M
2023-10-06 26.73 28.02 26.45 26.55 0.0M
2023-10-05 27.71 28.16 26.71 26.84 0.0M
2023-10-04 26.68 28.72 26.12 28.27 0.0M
2023-10-03 25.87 26.42 25.15 25.85 0.0M
2023-09-30 24.41 25.84 24.14 25.64 0.0M
2023-09-29 26.58 26.80 25.07 25.34 0.0M
2023-09-28 26.84 28.12 26.41 26.60 0.0M
2023-09-27 25.82 27.84 25.62 27.69 0.0M
2023-09-26 26.02 26.31 25.18 25.37 0.0M
2023-09-23 25.23 25.45 24.38 25.26 0.0M
2023-09-22 24.20 25.20 23.92 25.20 0.0M
2023-09-21 22.29 23.60 22.07 23.39 0.0M
2023-09-20 22.59 23.27 22.45 22.56 0.0M
2023-09-19 23.09 23.33 22.36 22.70 0.0M
2023-09-16 22.09 22.99 21.95 22.87 0.0M
2023-09-15 22.47 22.47 21.92 22.01 0.0M
2023-09-14 22.80 22.99 22.54 22.72 0.0M
2023-09-13 23.18 23.33 22.74 23.16 0.0M
2023-09-12 23.11 23.46 22.88 23.03 0.0M
2023-09-09 23.91 23.91 23.19 23.60 0.0M
2023-09-08 24.83 25.14 23.93 24.02 0.0M
2023-09-07 23.75 24.64 23.67 24.10 0.0M
2023-09-06 23.61 23.99 23.31 23.57 0.0M
2023-09-02 23.38 23.72 23.26 23.49 0.0M
2023-09-01 24.21 24.33 23.72 23.82 0.0M
2023-08-31 24.88 25.06 24.20 24.30 0.0M
2023-08-30 25.71 25.71 24.87 25.05 0.0M
2023-08-29 26.32 26.42 25.75 25.80 0.0M
2023-08-26 27.58 28.44 26.56 26.76 0.0M
2023-08-25 26.59 28.24 26.45 28.07 0.0M
2023-08-24 27.48 27.64 26.89 27.01 0.0M
2023-08-23 27.30 28.38 27.30 27.96 0.0M
2023-08-22 28.27 28.74 27.67 27.78 0.0M
2023-08-19 30.11 30.34 28.34 28.57 0.0M
2023-08-18 27.65 29.19 27.65 29.19 0.0M
2023-08-17 27.49 28.03 26.71 27.90 0.0M
2023-08-16 26.54 27.79 26.46 27.57 0.0M
2023-08-15 26.97 27.34 25.95 26.10 0.0M
2023-08-12 28.11 28.27 26.41 26.53 0.0M
2023-08-11 26.46 28.43 25.92 27.57 0.0M
2023-08-10 27.47 28.58 26.84 27.47 0.0M
2023-08-09 28.48 30.22 27.64 27.73 0.0M
2023-08-08 28.05 28.32 27.13 27.27 0.0M
2023-08-05 26.76 28.95 26.24 28.74 0.0M
2023-08-04 28.77 29.30 27.32 27.78 0.0M
2023-08-03 27.15 28.58 27.07 27.92 0.0M
2023-08-02 25.77 26.05 25.51 25.58 0.0M
2023-08-01 25.27 25.68 25.13 25.27 0.0M
2023-07-29 25.55 26.16 25.17 25.38 0.0M
2023-07-28 24.73 27.07 24.73 26.58 0.0M
2023-07-27 26.12 26.12 25.09 25.22 0.0M
2023-07-26 25.94 26.02 25.38 25.93 0.0M
2023-07-25 26.30 26.38 25.72 25.94 0.0M
2023-07-22 26.48 26.55 25.89 26.38 0.0M
2023-07-21 26.84 27.11 26.53 26.82 0.0M
2023-07-20 25.88 26.90 25.88 26.79 0.0M
2023-07-19 26.51 26.58 26.05 26.20 0.0M
2023-07-18 26.69 26.69 26.10 26.56 0.0M
2023-07-15 26.92 27.30 26.50 26.68 0.0M
2023-07-14 26.31 26.96 26.14 26.91 0.0M
2023-07-13 27.31 27.43 26.71 26.84 0.0M
2023-07-12 28.09 28.85 27.94 28.42 0.0M
2023-07-11 28.83 29.31 28.58 28.73 0.0M
2023-07-08 29.90 29.94 28.45 28.88 0.0M
2023-07-07 29.44 32.34 29.44 29.57 0.0M
2023-07-06 28.15 28.17 27.76 28.07 0.0M
2023-07-04 27.76 28.05 27.58 27.64 0.0M
2023-07-01 27.99 28.06 27.54 27.72 0.0M
2023-06-30 27.85 28.46 27.85 28.24 0.0M
2023-06-29 28.58 28.58 27.69 27.81 0.0M
2023-06-28 29.23 29.25 28.17 28.64 0.0M
2023-06-27 29.57 29.63 28.91 29.52 0.0M
2023-06-24 29.93 30.29 29.20 29.60 0.0M
2023-06-23 30.19 30.28 29.16 29.16 0.0M
2023-06-22 30.19 30.47 29.82 29.93 0.0M
2023-06-21 30.77 31.32 30.53 30.59 0.0M
2023-06-17 31.70 31.81 30.48 30.57 0.0M
2023-06-16 30.56 31.74 30.54 31.50 0.0M
2023-06-15 31.61 31.73 30.72 30.89 0.0M
2023-06-14 31.46 31.93 31.24 31.71 0.0M
2023-06-13 31.93 32.31 31.68 31.81 0.0M
2023-06-10 31.47 32.15 31.31 31.65 0.0M
2023-06-09 32.39 32.57 31.19 31.48 0.0M
2023-06-08 32.37 32.90 32.18 32.32 0.0M
2023-06-07 34.01 34.16 32.11 32.21 0.0M
2023-06-06 34.90 35.09 34.11 34.23 0.0M
2023-06-03 35.42 35.67 34.53 34.85 0.0M
2023-06-02 38.03 38.16 36.26 36.37 0.0M
2023-06-01 39.16 39.79 38.27 38.49 0.0M
2023-05-31 38.46 40.16 38.22 38.96 0.0M
2023-05-27 40.58 40.61 38.87 39.89 0.0M
2023-05-26 41.51 42.29 41.13 41.46 0.0M
2023-05-25 42.14 43.06 41.96 42.57 0.0M
2023-05-24 40.85 41.53 39.77 40.87 0.0M
2023-05-23 40.18 40.98 39.49 40.16 0.0M
2023-05-20 38.77 40.99 38.57 40.16 0.0M
2023-05-19 40.64 40.73 39.16 39.16 0.0M
2023-05-18 41.10 41.61 40.59 40.72 0.0M
2023-05-17 41.29 42.23 40.97 42.05 0.0M
2023-05-16 41.67 42.24 40.86 40.99 0.0M
2023-05-13 41.54 43.15 41.31 42.11 0.0M
2023-05-12 43.17 44.04 41.92 42.04 0.0M
2023-05-11 42.17 44.42 41.82 42.51 0.0M
2023-05-10 43.61 44.03 43.25 43.72 0.0M
2023-05-09 43.41 43.89 42.75 42.86 0.0M
2023-05-06 45.34 45.45 43.24 43.53 0.0M
2023-05-05 45.90 48.69 45.69 47.23 0.0M
2023-05-04 44.09 45.15 42.82 44.91 0.0M
2023-05-03 42.63 46.71 42.63 43.80 0.0M
2023-05-02 42.14 42.24 40.86 41.81 0.0M
2023-04-29 43.90 43.98 42.41 42.68 0.0M
2023-04-28 44.73 44.84 43.71 44.22 0.0M
2023-04-27 46.68 47.22 45.00 46.39 0.0M
2023-04-26 44.54 47.81 44.23 47.56 0.0M
2023-04-25 44.03 44.68 43.80 43.92 0.0M
2023-04-22 44.84 45.40 43.96 44.16 0.0M
2023-04-21 44.85 45.16 44.23 45.05 0.0M
2023-04-20 44.16 44.61 43.48 44.06 0.0M
2023-04-19 44.28 44.85 43.67 44.08 0.0M
2023-04-18 45.37 45.37 44.16 44.36 0.0M
2023-04-15 46.63 47.12 45.59 45.80 0.0M
2023-04-14 47.30 47.42 46.25 46.49 0.0M
2023-04-13 47.12 48.67 46.85 48.19 0.0M
2023-04-12 48.02 48.26 47.24 47.96 0.0M
2023-04-11 49.47 49.76 48.18 48.48 0.0M
2023-04-07 50.23 50.70 48.54 48.85 0.0M
2023-04-06 50.53 51.54 49.73 49.85 0.0M
2023-04-05 49.76 51.68 49.58 50.36 0.0M
2023-04-04 50.39 51.54 49.29 49.31 0.0M
2023-04-01 50.47 50.83 49.83 50.50 0.0M
2023-03-31 50.60 52.54 50.39 50.81 0.0M
2023-03-30 51.09 51.72 50.48 50.75 0.0M
2023-03-29 53.97 54.40 52.36 52.73 0.0M
2023-03-28 54.55 55.73 53.60 53.88 0.0M
2023-03-25 60.53 62.67 56.04 56.34 0.0M
2023-03-24 55.19 59.01 54.00 58.18 0.0M
2023-03-23 54.53 57.06 52.84 56.32 0.0M
2023-03-22 56.82 57.17 54.54 55.05 0.0M
2023-03-21 63.05 64.07 59.91 60.16 0.0M
2023-03-18 58.33 64.03 57.76 63.23 0.0M
2023-03-17 64.42 64.83 56.75 57.10 0.0M
2023-03-16 62.80 68.22 61.31 62.89 0.0M
2023-03-15 57.18 59.99 54.72 58.28 0.0M
2023-03-14 66.34 67.25 60.31 61.36 0.0M
2023-03-11 54.50 65.22 54.14 59.84 0.0M
2023-03-10 48.25 54.29 47.86 53.76 0.0M
2023-03-09 49.58 49.94 48.43 48.58 0.0M
2023-03-08 48.55 49.90 47.69 49.61 0.0M
2023-03-07 48.98 48.98 48.23 48.46 0.0M
2023-03-04 50.33 50.40 49.01 49.16 0.0M
2023-03-03 53.53 53.57 50.64 50.75 0.0M
2023-03-02 52.73 53.84 51.70 52.69 0.0M
2023-03-01 53.13 53.26 51.64 52.02 0.0M
2023-02-28 53.91 54.00 52.79 53.30 0.0M
2023-02-25 55.23 56.79 55.04 55.53 0.0M
2023-02-24 54.13 55.83 53.00 53.28 0.0M
2023-02-23 57.01 57.74 54.97 55.35 0.0M
2023-02-22 55.10 57.42 54.73 56.82 0.0M
2023-02-18 53.89 54.99 52.78 52.98 0.0M
2023-02-17 51.17 52.67 50.22 52.67 0.0M
2023-02-16 51.32 51.45 50.07 50.11 0.0M
2023-02-15 52.73 53.01 50.53 50.88 0.0M
2023-02-14 54.15 54.40 52.73 53.02 0.0M
2023-02-11 55.41 56.55 54.66 55.04 0.0M
2023-02-10 51.99 54.70 51.42 54.35 0.0M
2023-02-09 51.52 53.79 50.81 53.07 0.0M
2023-02-08 52.99 53.00 50.43 50.77 0.0M
2023-02-07 51.73 52.81 51.53 52.47 0.0M
2023-02-04 52.04 53.07 50.73 51.34 0.0M
2023-02-03 48.63 52.22 48.18 50.81 0.0M
2023-02-02 51.27 52.44 49.10 49.63 0.0M
2023-02-01 52.44 52.77 50.84 51.22 0.0M
2023-01-31 52.23 53.39 52.02 52.47 0.0M
2023-01-28 51.94 51.94 50.12 51.04 0.0M
2023-01-27 51.98 53.14 51.72 51.83 0.0M
2023-01-26 54.33 56.00 52.35 52.64 0.0M
2023-01-25 55.16 55.16 52.34 52.77 0.0M
2023-01-24 55.29 55.54 54.40 54.69 0.0M
2023-01-21 56.98 57.37 54.90 55.29 0.0M
2023-01-20 57.74 58.49 56.60 56.99 0.0M
2023-01-19 54.22 57.37 54.09 56.97 0.0M
2023-01-18 55.30 55.85 54.46 54.99 0.0M
2023-01-14 56.05 56.07 54.05 54.42 0.0M
2023-01-13 57.54 58.53 55.85 56.05 0.0M
2023-01-12 58.28 59.13 58.24 58.86 0.0M
2023-01-11 61.29 61.38 58.37 58.59 0.0M
2023-01-10 60.68 61.81 59.89 61.27 0.0M
2023-01-07 61.05 61.85 59.90 60.67 0.0M
2023-01-06 62.27 63.37 62.06 62.34 0.0M
2023-01-05 63.28 63.55 61.65 61.98 0.0M
2023-01-04 63.67 65.87 63.13 63.56 0.0M