CBOE VX Futures 3rd Near-Term Month Indicative Daily Settlement Value (VXIND3)

VXIND3
🏛️ Estados Unidos →
19.85
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
2021-12-31 23.55 23.55 23.53 23.53 0.0M
2021-12-30 23.55 23.55 23.55 23.55 0.0M
2021-12-29 23.90 23.91 23.90 23.91 0.0M
2021-12-28 24.28 24.30 24.28 24.30 0.0M
2021-12-24 24.56 24.60 24.56 24.60 0.0M
2021-12-23 24.70 24.71 24.69 24.71 0.0M
2021-12-22 24.50 24.50 24.46 24.47 0.0M
2021-12-21 25.25 25.25 25.25 25.25 0.0M
2021-12-18 24.75 24.75 24.73 24.73 0.0M
2021-12-17 24.10 24.15 24.10 24.15 0.0M
2021-12-16 23.35 23.37 23.35 23.37 0.0M
2021-12-15 24.68 24.68 24.63 24.63 0.0M
2021-12-14 24.30 24.34 24.30 24.34 0.0M
2021-12-11 23.50 23.51 23.50 23.51 0.0M
2021-12-10 24.35 24.35 24.35 24.35 0.0M
2021-12-09 24.05 24.07 24.05 24.07 0.0M
2021-12-08 24.95 25.00 24.95 25.00 0.0M
2021-12-07 26.80 26.80 26.80 26.80 0.0M
2021-12-04 28.43 28.43 28.26 28.26 0.0M
2021-12-03 27.00 27.00 26.97 26.97 0.0M
2021-12-02 27.72 27.73 27.72 27.73 0.0M
2021-12-01 26.69 26.69 26.67 26.67 0.0M
2021-11-30 24.60 24.60 24.57 24.57 0.0M
2021-11-27 27.11 27.11 27.11 27.11 0.0M
2021-11-25 23.60 23.60 23.56 23.57 0.0M
2021-11-24 23.80 23.80 23.78 23.78 0.0M
2021-11-23 24.08 24.08 24.05 24.05 0.0M
2021-11-20 23.70 23.71 23.70 23.71 0.0M
2021-11-19 23.80 23.80 23.80 23.80 0.0M
2021-11-18 23.65 23.65 23.60 23.60 0.0M
2021-11-17 22.05 22.05 22.04 22.04 0.0M
2021-11-16 21.95 21.95 21.95 21.95 0.0M
2021-11-13 22.03 22.05 22.01 22.05 0.0M
2021-11-12 22.52 22.52 22.52 22.52 0.0M
2021-11-11 22.70 22.71 22.70 22.71 0.0M
2021-11-10 22.60 22.60 22.56 22.56 0.0M
2021-11-09 22.25 22.25 22.21 22.21 0.0M
2021-11-06 22.35 22.35 22.32 22.33 0.0M
2021-11-05 21.85 21.85 21.85 21.85 0.0M
2021-11-04 21.50 21.50 21.50 21.50 0.0M
2021-11-03 22.00 22.00 22.00 22.00 0.0M
2021-11-02 22.45 22.45 22.45 22.45 0.0M
2021-10-30 22.55 22.56 22.55 22.56 0.0M
2021-10-29 22.30 22.33 22.30 22.33 0.0M
2021-10-28 22.80 22.80 22.80 22.80 0.0M
2021-10-27 22.38 22.40 22.38 22.40 0.0M
2021-10-26 22.20 22.20 22.20 22.20 0.0M
2021-10-23 22.75 22.75 22.73 22.73 0.0M
2021-10-22 22.35 22.35 22.35 22.35 0.0M
2021-10-21 22.73 22.73 22.70 22.70 0.0M
2021-10-20 21.31 21.32 21.31 21.32 0.0M
2021-10-19 21.35 21.35 21.31 21.31 0.0M
2021-10-16 21.60 21.60 21.60 21.60 0.0M
2021-10-15 21.30 21.30 21.30 21.30 0.0M
2021-10-14 22.13 22.13 22.13 22.13 0.0M
2021-10-13 22.40 22.40 22.40 22.40 0.0M
2021-10-12 22.80 22.80 22.80 22.80 0.0M
2021-10-09 22.60 22.60 22.60 22.60 0.0M
2021-10-08 22.81 22.81 22.81 22.81 0.0M
2021-10-07 23.27 23.27 23.27 23.27 0.0M
2021-10-06 23.53 23.53 23.53 23.53 0.0M
2021-10-05 24.15 24.15 24.15 24.15 0.0M
2021-10-02 23.67 23.67 23.67 23.67 0.0M
2021-10-01 24.00 24.00 24.00 24.00 0.0M
2021-09-30 24.01 24.01 24.01 24.01 0.0M
2021-09-29 23.81 23.81 23.81 23.81 0.0M
2021-09-28 22.44 22.44 22.44 22.44 0.0M
2021-09-25 22.41 22.41 22.41 22.41 0.0M
2021-09-24 22.75 22.75 22.75 22.75 0.0M
2021-09-23 23.54 23.54 23.54 23.54 0.0M
2021-09-22 24.38 24.38 24.38 24.38 0.0M
2021-09-21 24.81 24.81 24.81 24.81 0.0M
2021-09-18 23.44 23.44 23.44 23.44 0.0M
2021-09-17 22.80 22.80 22.80 22.80 0.0M
2021-09-16 23.04 23.04 23.04 23.04 0.0M
2021-09-15 22.67 22.67 22.67 22.67 0.0M
2021-09-14 22.39 22.39 22.39 22.39 0.0M
2021-09-11 22.85 22.85 22.85 22.85 0.0M
2021-09-10 22.43 22.43 22.43 22.43 0.0M
2021-09-09 22.19 22.19 22.19 22.19 0.0M
2021-09-08 22.04 22.04 22.04 22.04 0.0M
2021-09-04 21.73 21.73 21.73 21.73 0.0M
2021-09-03 21.55 21.55 21.55 21.55 0.0M
2021-09-02 21.51 21.51 21.51 21.51 0.0M
2021-09-01 21.90 21.90 21.90 21.90 0.0M
2021-08-31 21.91 21.91 21.91 21.91 0.0M
2021-08-28 21.95 21.95 21.95 21.95 0.0M
2021-08-27 22.61 22.61 22.61 22.61 0.0M
2021-08-26 22.20 22.20 22.20 22.20 0.0M
2021-08-25 22.49 22.49 22.49 22.49 0.0M
2021-08-24 22.47 22.47 22.47 22.47 0.0M
2021-08-21 22.75 22.75 22.75 22.75 0.0M
2021-08-20 23.43 23.43 23.43 23.43 0.0M
2021-08-19 23.34 23.34 23.34 23.34 0.0M
2021-08-18 21.68 21.68 21.68 21.68 0.0M
2021-08-17 21.00 21.00 21.00 21.00 0.0M
2021-08-14 20.82 20.82 20.82 20.82 0.0M
2021-08-13 20.75 20.75 20.75 20.75 0.0M
2021-08-12 21.22 21.22 21.22 21.22 0.0M
2021-08-11 21.67 21.67 21.67 21.67 0.0M
2021-08-10 21.83 21.83 21.83 21.83 0.0M
2021-08-07 21.84 21.84 21.84 21.84 0.0M
2021-08-06 22.33 22.33 22.33 22.33 0.0M
2021-08-05 22.79 22.79 22.79 22.79 0.0M
2021-08-04 22.83 22.83 22.83 22.83 0.0M
2021-08-03 23.45 23.45 23.45 23.45 0.0M
2021-07-31 22.95 22.95 22.95 22.95 0.0M
2021-07-30 22.44 22.44 22.44 22.44 0.0M
2021-07-29 22.63 22.63 22.63 22.63 0.0M
2021-07-28 22.90 22.90 22.90 22.90 0.0M
2021-07-27 22.51 22.51 22.51 22.51 0.0M
2021-07-24 22.41 22.41 22.41 22.41 0.0M
2021-07-23 22.54 22.54 22.54 22.54 0.0M
2021-07-22 22.55 22.55 22.55 22.55 0.0M
2021-07-21 22.60 22.60 22.60 22.60 0.0M
2021-07-20 23.97 23.97 23.97 23.97 0.0M
2021-07-17 21.75 21.75 21.75 21.75 0.0M
2021-07-16 21.22 21.22 21.22 21.22 0.0M
2021-07-15 21.15 21.15 21.15 21.15 0.0M
2021-07-14 21.40 21.40 21.40 21.40 0.0M
2021-07-13 21.25 21.25 21.25 21.25 0.0M
2021-07-10 21.08 21.08 21.08 21.08 0.0M
2021-07-09 22.00 22.00 22.00 22.00 0.0M
2021-07-08 21.17 21.17 21.17 21.17 0.0M
2021-07-07 21.05 21.05 21.05 21.05 0.0M
2021-07-03 20.80 20.80 20.80 20.80 0.0M
2021-07-02 20.83 20.83 20.83 20.83 0.0M
2021-07-01 21.01 21.01 21.01 21.01 0.0M
2021-06-30 21.10 21.10 21.10 21.10 0.0M
2021-06-29 20.75 20.75 20.75 20.75 0.0M
2021-06-26 20.85 20.85 20.85 20.85 0.0M
2021-06-25 20.95 20.95 20.95 20.95 0.0M
2021-06-24 21.27 21.27 21.27 21.27 0.0M
2021-06-23 21.60 21.60 21.60 21.60 0.0M
2021-06-22 22.08 22.08 22.08 22.08 0.0M