CBOE Near-Term VIX Futures Contract 2 Minute VWAP (VW1VX)

VW1VX
🏛️ Estados Unidos →
17.74
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 13.98 14.41 13.90 14.08 0.0M
2023-12-29 13.98 14.13 13.90 14.03 0.0M
2023-12-28 14.55 14.63 13.99 14.03 0.0M
2023-12-27 15.03 15.06 14.58 14.58 0.0M
2023-12-23 15.48 15.65 15.04 15.08 0.0M
2023-12-22 15.53 15.90 15.40 15.48 0.0M
2023-12-21 14.80 15.85 14.72 15.73 0.0M
2023-12-20 12.50 12.58 12.31 12.58 0.0M
2023-12-19 12.48 12.55 12.37 12.48 0.0M
2023-12-16 12.28 12.72 12.20 12.58 0.0M
2023-12-15 12.08 12.51 12.00 12.33 0.0M
2023-12-14 12.40 12.54 12.15 12.18 0.0M
2023-12-13 12.95 12.95 12.30 12.38 0.0M
2023-12-12 13.33 13.35 12.93 12.98 0.0M
2023-12-09 13.85 13.85 13.31 13.33 0.0M
2023-12-08 13.83 13.88 13.60 13.73 0.0M
2023-12-07 13.55 13.75 13.44 13.73 0.0M
2023-12-06 13.98 14.00 13.66 13.68 0.0M
2023-12-05 13.73 14.25 13.71 13.83 0.0M
2023-12-02 13.70 13.80 13.53 13.73 0.0M
2023-12-01 13.95 14.07 13.75 13.78 0.0M
2023-11-30 13.75 14.02 13.65 13.98 0.0M
2023-11-29 14.03 14.05 13.70 13.83 0.0M
2023-11-28 14.03 14.15 13.91 13.93 0.0M
2023-11-25 14.53 14.53 13.87 13.90 0.0M
2023-11-23 14.40 14.65 14.26 14.58 0.0M
2023-11-22 14.85 14.93 14.45 14.48 0.0M
2023-11-21 14.93 14.93 14.61 14.78 0.0M
2023-11-18 15.13 15.18 14.87 14.93 0.0M
2023-11-17 15.30 15.43 15.15 15.18 0.0M
2023-11-16 15.45 15.55 15.35 15.38 0.0M
2023-11-15 14.83 14.83 14.11 14.28 0.0M
2023-11-14 15.20 15.20 14.61 14.83 0.0M
2023-11-11 15.60 15.81 14.90 14.93 0.0M
2023-11-10 15.13 16.04 14.92 15.83 0.0M
2023-11-09 15.58 15.60 15.08 15.23 0.0M
2023-11-08 15.93 15.93 15.45 15.53 0.0M
2023-11-07 15.98 16.13 15.62 15.63 0.0M
2023-11-04 16.63 16.76 16.05 16.13 0.0M
2023-11-03 17.30 17.30 16.59 16.63 0.0M
2023-11-02 18.20 18.36 17.25 17.38 0.0M
2023-11-01 19.68 19.68 18.13 18.23 0.0M
2023-10-31 20.73 20.73 19.57 19.63 0.0M
2023-10-28 20.10 21.34 19.80 21.13 0.0M
2023-10-27 20.80 21.05 20.10 20.43 0.0M
2023-10-26 19.30 20.78 18.95 20.13 0.0M
2023-10-25 19.60 19.93 19.00 19.03 0.0M
2023-10-24 20.48 21.82 19.32 19.88 0.0M
2023-10-21 20.78 21.07 20.15 20.93 0.0M
2023-10-20 19.61 20.78 19.15 20.78 0.0M
2023-10-19 18.75 19.68 18.60 19.38 0.0M
2023-10-18 17.40 18.33 16.84 17.88 0.0M
2023-10-17 18.73 19.23 17.12 17.18 0.0M
2023-10-14 16.80 19.99 16.66 19.28 0.0M
2023-10-13 16.28 17.78 15.84 16.93 0.0M
2023-10-12 17.03 17.65 16.43 16.43 0.0M
2023-10-11 17.63 17.65 16.69 17.03 0.0M
2023-10-10 18.80 19.40 17.66 17.68 0.0M
2023-10-07 18.45 19.31 17.55 17.98 0.0M
2023-10-06 18.66 19.44 18.22 18.38 0.0M
2023-10-05 20.16 20.33 18.49 18.53 0.0M
2023-10-04 17.93 20.00 17.60 19.53 0.0M
2023-10-03 17.23 18.21 17.05 17.83 0.0M
2023-09-30 17.10 17.74 16.55 17.68 0.0M
2023-09-29 18.15 18.37 17.21 17.33 0.0M
2023-09-28 18.60 19.41 18.23 18.23 0.0M
2023-09-27 17.95 19.18 17.61 18.98 0.0M
2023-09-26 17.40 18.12 17.23 17.40 0.0M
2023-09-23 17.38 17.48 16.85 17.48 0.0M
2023-09-22 16.25 17.53 16.25 17.53 0.0M
2023-09-21 15.55 16.28 15.25 16.28 0.0M
2023-09-20 14.17 14.63 13.80 14.08 0.0M
2023-09-19 14.28 14.55 13.90 14.08 0.0M
2023-09-16 13.35 14.37 13.25 14.18 0.0M
2023-09-15 13.83 13.95 13.36 13.38 0.0M
2023-09-14 14.70 14.78 13.93 13.98 0.0M
2023-09-13 14.55 14.82 14.32 14.63 0.0M
2023-09-12 14.65 14.85 14.45 14.58 0.0M
2023-09-09 15.10 15.65 14.70 14.88 0.0M
2023-09-08 15.63 16.11 15.26 15.33 0.0M
2023-09-07 15.15 15.71 15.08 15.33 0.0M
2023-09-06 14.97 15.16 14.76 15.03 0.0M
2023-09-02 15.00 15.00 14.65 14.83 0.0M
2023-09-01 15.33 15.38 14.96 15.08 0.0M
2023-08-31 15.85 16.03 15.28 15.28 0.0M
2023-08-30 16.30 16.55 15.81 15.93 0.0M
2023-08-29 17.08 17.10 16.42 16.43 0.0M
2023-08-26 18.08 18.19 17.04 17.18 0.0M
2023-08-25 16.94 18.08 16.90 18.08 0.0M
2023-08-24 17.65 17.88 17.25 17.28 0.0M
2023-08-23 17.83 18.18 17.43 17.93 0.0M
2023-08-22 18.40 18.45 17.80 17.88 0.0M
2023-08-19 18.75 19.46 18.40 18.40 0.0M
2023-08-18 17.88 18.83 17.61 18.83 0.0M
2023-08-17 17.81 17.99 17.25 17.98 0.0M
2023-08-16 14.73 16.50 14.73 16.33 0.0M
2023-08-15 15.42 15.77 14.83 14.83 0.0M
2023-08-12 16.00 16.55 15.33 15.33 0.0M
2023-08-11 16.03 16.83 15.21 16.08 0.0M
2023-08-10 16.33 17.05 15.91 16.23 0.0M
2023-08-09 16.63 18.41 16.48 16.48 0.0M
2023-08-08 17.15 17.40 16.28 16.33 0.0M
2023-08-05 16.33 17.50 15.70 17.43 0.0M
2023-08-04 16.70 17.67 16.44 16.48 0.0M
2023-08-03 16.84 17.15 15.86 16.78 0.0M
2023-08-02 14.83 15.41 14.83 15.18 0.0M
2023-08-01 14.93 15.19 14.81 14.88 0.0M
2023-07-29 15.45 15.52 14.90 15.03 0.0M
2023-07-28 14.90 15.96 14.57 15.63 0.0M
2023-07-27 15.28 15.54 14.88 14.88 0.0M
2023-07-26 15.38 15.41 15.05 15.33 0.0M
2023-07-25 15.68 15.72 15.22 15.38 0.0M
2023-07-22 15.75 15.78 15.35 15.68 0.0M
2023-07-21 16.05 16.09 15.60 15.83 0.0M
2023-07-20 15.50 15.89 15.32 15.83 0.0M
2023-07-19 13.68 13.72 13.32 13.33 0.0M
2023-07-18 13.88 13.99 13.56 13.68 0.0M
2023-07-15 14.33 14.35 13.78 13.83 0.0M
2023-07-14 14.25 14.25 13.94 14.13 0.0M
2023-07-13 15.50 15.53 14.30 14.38 0.0M
2023-07-12 15.49 15.75 15.20 15.48 0.0M
2023-07-11 16.31 16.36 15.72 15.78 0.0M
2023-07-08 16.28 16.60 15.56 15.78 0.0M
2023-07-07 15.56 17.80 15.55 16.23 0.0M
2023-07-06 15.00 15.30 14.99 15.28 0.0M
2023-07-04 14.95 15.15 14.85 14.93 0.0M
2023-07-01 15.25 15.26 14.90 15.08 0.0M
2023-06-30 14.98 15.36 14.95 15.28 0.0M
2023-06-29 15.58 15.70 15.00 15.03 0.0M
2023-06-28 15.93 15.95 15.25 15.53 0.0M
2023-06-27 15.93 16.20 15.61 16.03 0.0M
2023-06-24 15.98 16.25 15.76 15.98 0.0M
2023-06-23 16.35 16.45 15.66 15.78 0.0M
2023-06-22 16.60 16.60 16.15 16.18 0.0M
2023-06-21 14.40 14.67 14.04 14.08 0.0M
2023-06-17 15.08 15.16 14.35 14.38 0.0M
2023-06-16 14.78 15.13 14.60 15.13 0.0M
2023-06-15 15.30 15.30 14.73 14.73 0.0M
2023-06-14 15.41 15.48 15.16 15.38 0.0M
2023-06-13 15.13 15.60 15.13 15.48 0.0M
2023-06-10 15.08 15.44 14.96 15.23 0.0M
2023-06-09 15.60 15.60 14.86 15.08 0.0M
2023-06-08 15.55 15.80 15.45 15.53 0.0M
2023-06-07 16.58 16.63 15.43 15.48 0.0M
2023-06-06 17.03 17.05 16.51 16.53 0.0M
2023-06-03 17.60 17.60 16.71 16.93 0.0M
2023-06-02 18.73 18.75 17.68 17.68 0.0M
2023-06-01 19.30 19.47 18.76 18.93 0.0M
2023-05-31 19.12 19.67 18.76 18.93 0.0M
2023-05-27 20.35 20.45 19.00 19.53 0.0M
2023-05-26 20.60 20.88 20.23 20.48 0.0M
2023-05-25 20.12 21.20 20.12 20.93 0.0M
2023-05-24 19.65 20.31 19.50 20.13 0.0M
2023-05-23 19.93 19.93 19.35 19.63 0.0M
2023-05-20 19.09 20.03 18.94 19.70 0.0M
2023-05-19 19.95 19.95 19.13 19.13 0.0M
2023-05-18 20.53 20.58 19.86 19.93 0.0M
2023-05-17 17.93 18.33 17.65 18.33 0.0M
2023-05-16 18.14 18.41 17.61 17.73 0.0M
2023-05-13 18.43 19.05 17.98 18.63 0.0M
2023-05-12 18.78 19.48 18.53 18.63 0.0M
2023-05-11 19.30 19.80 18.37 18.88 0.0M
2023-05-10 19.10 19.58 19.10 19.43 0.0M
2023-05-09 19.33 19.42 18.90 18.98 0.0M
2023-05-06 20.85 20.90 19.12 19.33 0.0M
2023-05-05 20.05 21.94 19.90 21.33 0.0M
2023-05-04 19.25 19.94 18.96 19.78 0.0M
2023-05-03 18.65 20.59 18.60 19.28 0.0M
2023-05-02 18.40 18.55 17.73 18.23 0.0M
2023-04-29 19.45 19.85 18.46 18.48 0.0M
2023-04-28 20.08 20.10 19.15 19.35 0.0M
2023-04-27 20.55 21.07 19.86 20.38 0.0M
2023-04-26 19.50 21.04 19.50 20.68 0.0M
2023-04-25 19.80 19.82 19.31 19.38 0.0M
2023-04-22 19.90 19.96 19.41 19.48 0.0M
2023-04-21 19.53 19.95 19.36 19.78 0.0M
2023-04-20 19.55 19.85 19.22 19.43 0.0M
2023-04-19 17.43 17.48 16.95 17.18 0.0M
2023-04-18 18.16 18.28 17.45 17.48 0.0M
2023-04-15 18.84 19.05 18.23 18.23 0.0M
2023-04-14 19.83 19.85 18.75 18.78 0.0M
2023-04-13 19.83 20.15 19.14 19.98 0.0M
2023-04-12 19.80 19.95 19.38 19.78 0.0M
2023-04-11 20.03 20.30 19.71 19.78 0.0M
2023-04-07 20.58 20.80 19.86 20.03 0.0M
2023-04-06 20.70 21.19 20.41 20.48 0.0M
2023-04-05 20.33 21.20 20.05 20.53 0.0M
2023-04-04 21.13 21.15 20.23 20.23 0.0M
2023-04-01 21.03 21.20 20.44 20.73 0.0M
2023-03-31 20.95 21.52 20.65 20.88 0.0M
2023-03-30 21.20 21.23 20.85 20.93 0.0M
2023-03-29 22.10 22.59 21.68 21.68 0.0M
2023-03-28 23.15 23.75 22.25 22.28 0.0M
2023-03-25 23.93 26.16 23.25 23.38 0.0M
2023-03-24 22.98 24.56 22.07 24.23 0.0M
2023-03-23 23.13 23.63 22.05 23.63 0.0M
2023-03-22 24.13 24.13 21.27 21.38 0.0M
2023-03-21 27.32 27.55 24.03 24.23 0.0M
2023-03-18 23.20 25.86 22.67 25.68 0.0M
2023-03-17 25.26 26.70 23.03 23.08 0.0M
2023-03-16 23.14 28.32 23.10 26.15 0.0M
2023-03-15 25.37 25.47 22.36 23.73 0.0M
2023-03-14 22.55 27.49 22.55 25.03 0.0M
2023-03-11 22.17 26.41 21.35 24.18 0.0M
2023-03-10 19.33 21.93 19.04 21.93 0.0M
2023-03-09 19.83 19.95 19.28 19.28 0.0M
2023-03-08 19.15 19.91 19.03 19.78 0.0M
2023-03-07 19.53 19.60 19.10 19.18 0.0M
2023-03-04 20.40 20.40 19.43 19.43 0.0M
2023-03-03 21.63 21.63 20.19 20.23 0.0M
2023-03-02 20.73 21.43 20.63 20.98 0.0M
2023-03-01 21.38 21.55 20.61 20.93 0.0M
2023-02-28 22.08 22.08 21.15 21.33 0.0M
2023-02-25 21.43 22.78 21.43 22.23 0.0M
2023-02-24 21.93 22.40 21.25 21.33 0.0M
2023-02-23 22.73 23.22 22.10 22.18 0.0M
2023-02-22 21.78 23.03 21.78 23.03 0.0M
2023-02-18 21.45 21.95 21.25 21.33 0.0M
2023-02-17 20.03 21.18 19.98 21.18 0.0M
2023-02-16 20.75 20.80 20.07 20.13 0.0M
2023-02-15 19.99 19.99 18.64 18.98 0.0M
2023-02-14 20.98 20.98 19.88 19.88 0.0M
2023-02-11 20.88 21.64 20.73 20.88 0.0M
2023-02-10 19.93 20.81 19.50 20.78 0.0M
2023-02-09 19.38 20.50 19.25 20.23 0.0M
2023-02-08 19.88 20.35 19.17 19.48 0.0M
2023-02-07 19.52 20.09 19.50 19.93 0.0M
2023-02-04 19.60 20.19 19.30 19.38 0.0M
2023-02-03 18.63 19.82 18.29 19.53 0.0M
2023-02-02 19.63 19.98 18.58 18.68 0.0M
2023-02-01 20.23 20.58 19.32 19.48 0.0M
2023-01-31 19.75 20.35 19.75 20.03 0.0M
2023-01-28 19.78 19.83 19.00 19.43 0.0M
2023-01-27 19.85 20.15 19.66 19.68 0.0M
2023-01-26 20.23 21.24 19.94 19.98 0.0M
2023-01-25 20.83 21.02 19.90 19.98 0.0M
2023-01-24 21.00 21.08 20.71 20.78 0.0M
2023-01-21 21.48 21.80 20.93 21.03 0.0M
2023-01-20 21.83 22.50 21.49 21.73 0.0M
2023-01-19 20.80 21.76 20.58 21.63 0.0M
2023-01-18 19.88 20.06 19.26 19.48 0.0M
2023-01-14 19.93 20.17 19.16 19.43 0.0M
2023-01-13 21.33 21.38 19.81 19.83 0.0M
2023-01-12 21.23 21.40 21.01 21.28 0.0M
2023-01-11 22.48 22.70 21.07 21.13 0.0M
2023-01-10 22.15 22.57 21.85 22.38 0.0M
2023-01-07 22.68 22.80 21.85 22.18 0.0M
2023-01-06 22.57 23.05 22.40 22.68 0.0M
2023-01-05 23.03 23.03 22.42 22.48 0.0M
2023-01-04 23.03 23.82 22.66 23.13 0.0M