CBOE Near-Term Vix (VIN)

🏛️ Estados Unidos →
14.97
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
2024-12-31 16.67 18.79 15.91 16.91 0.0M
2024-12-28 15.16 18.32 15.09 15.71 0.0M
2024-12-27 14.92 15.85 14.39 14.59 0.0M
2024-12-25 16.78 16.84 13.80 13.88 0.0M
2024-12-24 17.99 20.02 16.39 16.48 0.0M
2024-12-21 24.24 26.63 17.77 18.31 0.0M
2024-12-20 21.65 24.27 20.25 24.18 0.0M
2024-12-19 15.58 28.40 14.86 27.68 0.0M
2024-12-18 14.48 15.42 14.24 15.23 0.0M
2024-12-17 13.90 14.13 13.39 14.13 0.0M
2024-12-14 13.42 14.08 13.05 13.58 0.0M
2024-12-13 13.69 13.86 13.31 13.81 0.0M
2024-12-12 14.45 14.46 13.54 13.58 0.0M
2024-12-11 13.65 13.84 13.12 13.50 0.0M
2024-12-10 12.79 13.60 12.71 13.54 0.0M
2024-12-07 13.46 13.57 12.41 12.48 0.0M
2024-12-06 13.40 13.62 13.14 13.43 0.0M
2024-12-05 13.22 13.62 12.92 13.44 0.0M
2024-12-04 13.29 13.69 13.10 13.20 0.0M
2024-12-03 14.03 14.06 13.22 13.27 0.0M
2024-11-30 13.98 14.13 13.45 13.47 0.0M
2024-11-29 14.06 14.06 13.85 13.88 0.0M
2024-11-28 14.29 15.13 13.97 14.10 0.0M
2024-11-27 15.23 15.29 13.93 14.19 0.0M
2024-11-26 15.48 15.94 14.72 14.78 0.0M
2024-11-23 16.73 17.64 15.27 15.27 0.0M
2024-11-22 17.15 18.05 15.78 16.92 0.0M
2024-11-21 16.18 18.79 16.04 17.18 0.0M
2024-11-20 15.20 17.85 15.13 15.97 0.0M
2024-11-19 16.54 16.94 15.14 15.36 0.0M
2024-11-16 14.95 17.51 14.41 16.07 0.0M
2024-11-15 14.14 14.25 13.51 14.25 0.0M
2024-11-14 15.12 15.27 13.77 14.02 0.0M
2024-11-13 14.82 15.06 14.37 14.38 0.0M
2024-11-12 15.19 15.41 14.62 14.67 0.0M
2024-11-09 15.06 15.26 14.56 14.84 0.0M
2024-11-08 15.84 15.84 15.09 15.16 0.0M
2024-11-07 16.08 16.84 15.46 16.27 0.0M
2024-11-06 22.11 22.23 20.32 20.57 0.0M
2024-11-05 22.56 23.19 21.82 22.10 0.0M
2024-11-02 23.00 23.15 21.16 21.86 0.0M
2024-11-01 21.45 23.45 21.12 23.17 0.0M
2024-10-31 19.34 20.44 19.31 20.35 0.0M
2024-10-30 20.47 21.41 19.85 20.15 0.0M
2024-10-29 19.60 20.55 19.40 20.47 0.0M
2024-10-26 19.36 20.73 18.38 20.54 0.0M
2024-10-25 18.90 20.31 18.67 19.17 0.0M
2024-10-24 18.17 20.46 18.14 19.24 0.0M
2024-10-23 18.58 19.23 17.82 17.96 0.0M
2024-10-22 18.64 19.21 18.16 18.17 0.0M
2024-10-19 19.24 19.25 17.86 17.89 0.0M
2024-10-18 19.51 19.62 18.76 19.08 0.0M
2024-10-17 20.78 21.01 19.43 19.57 0.0M
2024-10-16 19.87 21.03 19.63 20.70 0.0M
2024-10-15 21.09 21.09 19.92 19.92 0.0M
2024-10-12 20.96 21.30 20.21 20.54 0.0M
2024-10-11 20.95 21.45 20.70 21.01 0.0M
2024-10-10 21.93 21.96 20.70 20.86 0.0M
2024-10-09 21.38 21.62 19.25 19.50 0.0M
2024-10-08 19.36 21.78 19.11 21.19 0.0M
2024-10-05 20.04 20.04 17.65 18.50 0.0M
2024-10-04 19.48 20.51 18.90 20.21 0.0M
2024-10-03 19.83 20.43 18.64 18.89 0.0M
2024-10-02 16.67 20.69 16.27 19.07 0.0M
2024-10-01 16.87 17.61 16.12 16.50 0.0M
2024-09-28 15.54 16.85 15.10 16.84 0.0M
2024-09-27 15.02 15.78 14.94 15.30 0.0M
2024-09-26 15.85 15.85 15.18 15.41 0.0M
2024-09-25 15.65 16.57 15.08 15.16 0.0M
2024-09-24 16.64 16.91 15.57 15.71 0.0M
2024-09-21 16.31 16.63 15.73 16.07 0.0M
2024-09-20 17.21 17.27 16.18 16.30 0.0M
2024-09-19 17.59 19.39 17.19 18.23 0.0M
2024-09-18 17.23 18.34 16.81 17.78 0.0M
2024-09-17 17.28 17.78 16.96 17.21 0.0M
2024-09-14 17.08 17.23 16.23 16.55 0.0M
2024-09-13 17.63 18.63 16.90 17.10 0.0M
2024-09-12 19.39 21.39 17.55 17.69 0.0M
2024-09-11 19.80 20.71 18.70 18.93 0.0M
2024-09-10 21.50 21.61 19.32 19.36 0.0M
2024-09-07 22.03 23.84 18.84 22.45 0.0M
2024-09-06 20.75 21.54 19.20 19.92 0.0M
2024-09-05 23.17 23.28 19.34 21.32 0.0M
2024-09-04 15.45 21.98 15.40 20.62 0.0M
2024-09-03 15.61 15.74 15.15 15.24 0.0M
2024-08-31 15.59 15.92 14.62 14.85 0.0M
2024-08-30 16.51 16.55 15.12 15.57 0.0M
2024-08-29 15.54 17.89 15.49 17.11 0.0M
2024-08-28 16.21 16.90 15.40 15.51 0.0M
2024-08-27 16.38 16.76 15.87 16.16 0.0M
2024-08-24 17.14 17.22 15.60 15.86 0.0M
2024-08-23 16.27 18.09 15.69 17.57 0.0M
2024-08-22 16.25 17.17 15.92 16.27 0.0M
2024-08-21 14.55 15.63 14.47 15.56 0.0M
2024-08-20 15.75 15.87 14.17 14.33 0.0M
2024-08-17 15.20 15.66 14.50 14.65 0.0M
2024-08-16 16.25 16.66 14.73 15.18 0.0M
2024-08-15 18.41 18.49 16.12 16.19 0.0M
2024-08-14 19.96 20.78 17.89 18.02 0.0M
2024-08-13 20.83 21.24 18.88 20.68 0.0M
2024-08-10 23.76 24.50 20.20 20.33 0.0M
2024-08-09 28.35 29.48 23.34 23.77 0.0M
2024-08-08 24.78 29.76 21.99 27.85 0.0M
2024-08-07 34.48 35.53 24.43 28.30 0.0M
2024-08-06 43.05 70.11 31.79 39.96 0.0M
2024-08-03 20.61 30.12 20.10 23.53 0.0M
2024-08-02 16.22 19.53 15.97 18.64 0.0M
2024-08-01 16.65 16.76 15.71 16.36 0.0M
2024-07-31 16.59 18.35 16.18 17.59 0.0M
2024-07-30 16.53 17.17 16.16 16.53 0.0M
2024-07-27 17.97 18.05 16.30 16.32 0.0M
2024-07-26 18.41 19.37 16.40 18.46 0.0M
2024-07-25 15.36 18.46 15.19 18.04 0.0M
2024-07-24 15.10 15.25 13.73 14.61 0.0M
2024-07-23 16.86 16.97 14.30 14.80 0.0M
2024-07-20 16.47 17.20 10.52 16.51 0.0M
2024-07-19 14.26 16.45 14.07 15.94 0.0M
2024-07-18 13.60 14.88 13.54 14.47 0.0M
2024-07-17 13.34 13.42 12.87 13.09 0.0M
2024-07-16 12.68 13.23 12.62 13.07 0.0M
2024-07-13 12.83 12.85 12.04 12.40 0.0M
2024-07-12 12.87 13.32 12.21 12.89 0.0M
2024-07-11 12.53 12.92 12.40 12.85 0.0M
2024-07-10 12.41 12.62 12.38 12.52 0.0M
2024-07-09 12.89 12.89 12.30 12.38 0.0M
2024-07-06 12.32 12.59 11.81 12.46 0.0M
2024-07-05 12.09 12.33 12.08 12.23 0.0M
2024-07-04 12.15 12.23 11.95 12.09 0.0M
2024-07-03 12.07 12.30 11.18 11.35 0.0M
2024-07-02 12.53 12.87 11.49 11.61 0.0M
2024-06-29 12.07 12.53 11.79 12.19 0.0M
2024-06-28 12.64 12.72 12.09 12.12 0.0M
2024-06-27 12.87 13.27 12.37 12.55 0.0M
2024-06-26 13.19 13.23 12.49 12.50 0.0M
2024-06-25 13.63 13.66 12.86 13.04 0.0M
2024-06-22 13.11 13.68 12.86 13.04 0.0M
2024-06-21 12.45 13.49 12.04 13.20 0.0M
2024-06-20 12.34 12.54 12.34 12.48 0.0M
2024-06-19 12.66 12.71 12.18 12.27 0.0M
2024-06-18 13.05 13.30 12.41 12.69 0.0M
2024-06-15 12.19 13.43 12.08 12.61 0.0M
2024-06-14 12.04 12.66 11.86 11.92 0.0M
2024-06-13 13.10 13.15 11.94 12.04 0.0M
2024-06-12 12.31 12.95 12.24 12.39 0.0M
2024-06-11 12.66 12.87 12.11 12.25 0.0M
2024-06-08 12.56 12.93 11.92 12.01 0.0M
2024-06-07 12.71 12.90 12.44 12.48 0.0M
2024-06-06 13.18 13.27 12.60 12.63 0.0M
2024-06-05 13.70 14.31 13.29 13.31 0.0M
2024-06-04 13.21 14.54 13.11 13.24 0.0M
2024-06-01 14.55 14.94 12.86 12.95 0.0M
2024-05-31 14.84 14.90 13.70 14.50 0.0M
2024-05-30 13.73 14.32 13.69 14.28 0.0M
2024-05-29 12.26 13.25 12.10 12.68 0.0M
2024-05-28 12.17 12.23 12.09 12.09 0.0M
2024-05-25 12.77 12.80 11.72 11.77 0.0M
2024-05-24 11.47 13.32 11.45 12.71 0.0M
2024-05-23 12.06 12.80 11.78 12.27 0.0M
2024-05-22 12.40 12.68 11.95 11.96 0.0M
2024-05-21 12.36 12.70 12.15 12.24 0.0M
2024-05-18 12.31 12.52 11.92 12.01 0.0M
2024-05-17 12.53 12.69 12.35 12.44 0.0M
2024-05-16 13.72 13.93 12.38 12.45 0.0M
2024-05-15 13.00 13.34 12.48 12.65 0.0M
2024-05-14 12.66 13.06 12.65 12.98 0.0M
2024-05-11 12.56 12.71 12.18 12.24 0.0M
2024-05-10 13.02 13.22 12.53 12.54 0.0M
2024-05-09 13.31 13.54 12.94 13.00 0.0M
2024-05-08 13.34 13.43 12.93 12.99 0.0M
2024-05-07 13.80 13.84 13.23 13.31 0.0M
2024-05-04 14.45 14.52 13.37 13.39 0.0M
2024-05-03 15.13 16.08 14.56 14.65 0.0M
2024-05-02 15.76 16.22 14.36 15.39 0.0M
2024-05-01 15.13 16.37 15.00 16.10 0.0M
2024-04-30 15.61 15.69 14.91 14.95 0.0M
2024-04-27 15.56 16.06 14.99 15.11 0.0M
2024-04-26 16.27 17.60 15.32 15.42 0.0M
2024-04-25 15.74 16.38 15.58 15.97 0.0M
2024-04-24 16.53 16.59 15.47 15.48 0.0M
2024-04-23 18.47 18.62 16.48 16.74 0.0M
2024-04-20 21.38 21.43 18.13 18.63 0.0M
2024-04-19 17.88 18.35 17.17 17.96 0.0M
2024-04-18 18.25 19.10 17.53 18.20 0.0M
2024-04-17 19.77 19.83 17.74 18.50 0.0M
2024-04-16 17.02 19.65 16.23 19.39 0.0M
2024-04-13 14.88 19.29 14.88 17.34 0.0M
2024-04-12 16.02 17.84 14.89 14.89 0.0M
2024-04-11 15.24 16.62 14.58 15.80 0.0M
2024-04-10 15.42 16.88 15.09 15.13 0.0M
2024-04-09 16.35 16.67 15.18 15.24 0.0M
2024-04-06 16.47 16.79 15.53 16.04 0.0M
2024-04-05 14.29 16.94 13.74 16.38 0.0M
2024-04-04 15.00 15.19 14.25 14.33 0.0M
2024-04-03 13.23 15.05 13.16 14.13 0.0M
2024-04-02 13.21 13.75 13.13 13.19 0.0M
2024-03-29 12.88 13.00 12.75 12.91 0.0M
2024-03-28 13.18 13.37 12.66 12.78 0.0M
2024-03-27 12.83 13.23 12.56 13.03 0.0M
2024-03-26 13.49 13.50 12.82 12.92 0.0M
2024-03-23 12.84 13.07 12.45 12.94 0.0M
2024-03-22 12.94 13.01 12.24 12.86 0.0M
2024-03-21 13.84 14.17 12.99 13.02 0.0M
2024-03-20 14.48 14.88 13.80 13.81 0.0M
2024-03-19 14.82 14.89 14.27 14.36 0.0M
2024-03-16 14.33 15.52 14.14 14.42 0.0M
2024-03-15 13.61 15.35 13.42 14.42 0.0M
2024-03-14 13.89 14.04 13.67 13.75 0.0M
2024-03-13 14.83 15.07 13.54 13.57 0.0M
2024-03-12 15.47 15.96 15.00 15.10 0.0M
2024-03-09 14.16 15.47 13.88 14.66 0.0M
2024-03-08 14.95 14.95 14.22 14.40 0.0M
2024-03-07 14.30 14.93 13.90 14.49 0.0M
2024-03-06 13.80 15.24 13.78 14.53 0.0M
2024-03-05 13.47 13.57 13.28 13.47 0.0M
2024-03-02 13.35 13.66 13.01 13.04 0.0M
2024-03-01 14.14 14.15 13.28 13.38 0.0M
2024-02-29 13.52 13.90 13.43 13.84 0.0M
2024-02-28 13.64 13.76 13.41 13.43 0.0M
2024-02-27 14.27 14.29 13.80 13.87 0.0M
2024-02-24 14.32 14.32 13.65 13.76 0.0M
2024-02-23 14.28 14.67 14.12 14.55 0.0M
2024-02-22 15.54 16.11 15.22 15.34 0.0M
2024-02-21 14.61 15.53 14.58 15.02 0.0M
2024-02-20 14.27 14.34 14.19 14.27 0.0M
2024-02-17 13.74 14.51 13.53 13.98 0.0M
2024-02-16 14.19 14.55 13.82 13.87 0.0M
2024-02-15 15.39 15.46 14.21 14.36 0.0M
2024-02-14 13.71 17.87 13.55 15.62 0.0M
2024-02-13 13.28 13.69 13.10 13.67 0.0M
2024-02-10 12.70 12.90 12.57 12.79 0.0M
2024-02-09 12.93 13.12 12.67 12.72 0.0M
2024-02-08 13.09 13.14 12.81 12.83 0.0M
2024-02-07 13.19 13.45 12.66 12.76 0.0M
2024-02-06 14.10 14.29 13.29 13.36 0.0M
2024-02-03 13.86 14.13 13.33 13.72 0.0M
2024-02-02 14.18 14.58 13.82 13.83 0.0M
2024-02-01 13.45 14.61 13.20 14.35 0.0M
2024-01-31 13.50 13.55 13.10 13.17 0.0M
2024-01-30 13.87 13.90 13.40 13.40 0.0M
2024-01-27 13.68 13.70 13.12 13.17 0.0M
2024-01-26 13.16 13.54 13.02 13.42 0.0M
2024-01-25 12.68 13.18 12.42 13.14 0.0M
2024-01-24 13.28 13.36 12.54 12.59 0.0M
2024-01-23 13.80 13.88 13.21 13.25 0.0M
2024-01-20 13.79 15.04 13.25 13.27 0.0M
2024-01-19 14.84 14.88 13.81 14.12 0.0M
2024-01-18 14.59 15.40 14.38 14.79 0.0M
2024-01-17 14.09 14.26 13.46 13.72 0.0M
2024-01-16 13.16 13.28 13.14 13.18 0.0M
2024-01-13 12.63 13.05 12.40 12.63 0.0M
2024-01-12 12.63 13.29 12.33 12.41 0.0M
2024-01-11 12.88 12.96 12.68 12.69 0.0M
2024-01-10 13.15 13.39 12.68 12.70 0.0M
2024-01-09 13.98 14.17 12.95 12.98 0.0M
2024-01-06 14.23 14.57 13.27 13.31 0.0M
2024-01-05 13.92 14.19 13.62 14.13 0.0M
2024-01-04 13.36 14.23 13.34 14.04 0.0M
2024-01-03 12.69 13.74 12.54 12.58 0.0M