CBOE Crude Oil Volatility (OVX)

OVX
🏛️ 美国 →
35.85
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-30 37.33 37.33 35.20 36.22 0.0M
2023-12-29 36.28 36.50 34.67 36.45 0.0M
2023-12-28 37.37 37.37 34.66 35.41 0.0M
2023-12-27 37.90 37.90 33.73 34.53 0.0M
2023-12-23 37.14 37.14 32.84 33.32 0.0M
2023-12-22 43.59 43.62 34.84 35.44 0.0M
2023-12-21 37.96 37.96 34.51 34.98 0.0M
2023-12-20 38.46 38.46 34.83 35.04 0.0M
2023-12-19 38.65 38.72 36.39 37.09 0.0M
2023-12-16 40.28 40.28 34.93 35.13 0.0M
2023-12-15 39.28 39.28 33.08 33.98 0.0M
2023-12-14 37.22 40.30 33.47 36.60 0.0M
2023-12-13 38.66 38.69 35.98 36.38 0.0M
2023-12-12 38.74 38.74 34.61 35.30 0.0M
2023-12-09 38.89 38.89 36.16 36.24 0.0M
2023-12-08 38.89 38.89 37.23 37.82 0.0M
2023-12-07 39.64 40.19 36.96 39.72 0.0M
2023-12-06 39.01 39.08 36.09 36.36 0.0M
2023-12-05 37.91 39.95 37.18 38.08 0.0M
2023-12-02 37.93 37.93 34.86 35.70 0.0M
2023-12-01 41.63 42.22 38.18 39.40 0.0M
2023-11-30 42.63 46.10 41.50 42.90 0.0M
2023-11-29 43.93 43.93 41.61 43.14 0.0M
2023-11-28 45.02 45.02 42.38 43.90 0.0M
2023-11-25 44.07 44.07 41.48 43.38 0.0M
2023-11-23 42.49 45.81 41.12 42.76 0.0M
2023-11-22 40.39 40.39 38.26 38.52 0.0M
2023-11-21 41.55 41.55 38.69 39.00 0.0M
2023-11-18 42.37 42.40 39.81 40.43 0.0M
2023-11-17 40.77 43.03 39.92 42.53 0.0M
2023-11-16 39.00 39.67 38.07 39.51 0.0M
2023-11-15 43.59 43.59 38.02 38.29 0.0M
2023-11-14 41.31 41.31 39.00 39.40 0.0M
2023-11-11 41.96 41.96 39.27 39.29 0.0M
2023-11-10 41.03 41.32 39.36 41.23 0.0M
2023-11-09 38.78 41.00 38.33 40.44 0.0M
2023-11-08 36.09 38.95 36.09 38.72 0.0M
2023-11-07 39.93 39.93 35.92 36.31 0.0M
2023-11-04 39.74 40.72 38.13 38.53 0.0M
2023-11-03 37.80 39.85 37.80 39.79 0.0M
2023-11-02 40.27 41.89 39.99 40.52 0.0M
2023-11-01 41.51 43.64 41.38 41.99 0.0M
2023-10-31 45.33 45.54 43.41 44.01 0.0M
2023-10-28 43.77 46.68 41.50 46.64 0.0M
2023-10-27 42.63 44.84 42.63 43.93 0.0M
2023-10-26 39.18 44.91 39.18 44.91 0.0M
2023-10-25 38.69 41.62 38.59 41.08 0.0M
2023-10-24 44.11 44.11 40.20 41.74 0.0M
2023-10-21 48.57 48.57 43.57 43.79 0.0M
2023-10-20 43.55 45.80 41.54 45.70 0.0M
2023-10-19 43.94 44.83 42.12 44.40 0.0M
2023-10-18 40.69 41.76 40.30 41.37 0.0M
2023-10-17 38.65 44.26 38.65 40.70 0.0M
2023-10-14 42.60 44.48 40.31 44.24 0.0M
2023-10-13 38.68 38.88 37.50 38.52 0.0M
2023-10-12 37.92 40.10 37.92 38.94 0.0M
2023-10-11 41.87 42.09 38.66 39.54 0.0M
2023-10-10 37.19 39.85 37.06 39.85 0.0M
2023-10-07 35.77 36.53 35.31 35.68 0.0M
2023-10-06 33.78 37.14 33.78 36.59 0.0M
2023-10-05 32.92 35.78 32.92 35.35 0.0M
2023-10-04 31.32 33.52 31.20 33.25 0.0M
2023-10-03 31.04 33.83 31.04 32.00 0.0M
2023-09-30 32.26 32.58 30.59 32.24 0.0M
2023-09-29 32.08 32.08 30.74 31.62 0.0M
2023-09-28 30.38 32.52 29.76 32.48 0.0M
2023-09-27 30.38 32.42 29.70 31.30 0.0M
2023-09-26 30.50 31.48 30.50 30.96 0.0M
2023-09-23 32.31 32.31 30.07 30.61 0.0M
2023-09-22 30.02 31.95 29.74 31.35 0.0M
2023-09-21 31.79 31.88 28.83 30.38 0.0M
2023-09-20 27.31 30.57 26.61 30.32 0.0M
2023-09-19 27.89 28.08 26.64 27.91 0.0M
2023-09-16 25.97 27.57 25.48 27.16 0.0M
2023-09-15 29.79 29.79 25.52 26.56 0.0M
2023-09-14 23.58 26.43 23.58 25.06 0.0M
2023-09-13 26.96 26.96 23.78 24.23 0.0M
2023-09-12 27.03 27.46 24.01 24.37 0.0M
2023-09-09 28.75 28.75 27.11 27.16 0.0M
2023-09-08 29.90 30.27 27.47 27.59 0.0M
2023-09-07 29.61 29.69 28.06 28.33 0.0M
2023-09-06 31.93 31.95 27.46 28.65 0.0M
2023-09-02 26.93 27.58 26.06 27.48 0.0M
2023-09-01 27.13 28.06 26.18 26.56 0.0M
2023-08-31 27.15 28.18 25.58 26.63 0.0M
2023-08-30 29.06 29.36 27.53 27.63 0.0M
2023-08-29 27.62 29.28 27.62 28.66 0.0M
2023-08-26 27.31 28.95 27.31 28.81 0.0M
2023-08-25 29.07 29.79 28.39 28.88 0.0M
2023-08-24 29.19 30.81 28.08 28.47 0.0M
2023-08-23 29.27 29.37 28.12 28.56 0.0M
2023-08-22 29.70 29.93 28.75 28.90 0.0M
2023-08-19 30.32 30.46 28.38 28.43 0.0M
2023-08-18 29.21 29.69 28.54 29.30 0.0M
2023-08-17 29.59 29.78 27.55 28.54 0.0M
2023-08-16 27.58 29.53 26.90 28.30 0.0M
2023-08-15 28.14 28.51 26.70 27.55 0.0M
2023-08-12 27.81 28.23 27.09 28.04 0.0M
2023-08-11 28.19 28.19 26.82 27.27 0.0M
2023-08-10 27.42 29.14 26.44 28.56 0.0M
2023-08-09 28.76 29.39 27.10 27.14 0.0M
2023-08-08 28.34 28.66 27.30 27.73 0.0M
2023-08-05 27.51 28.72 27.51 28.06 0.0M
2023-08-04 28.85 29.19 28.26 28.54 0.0M
2023-08-03 27.27 29.58 27.27 28.74 0.0M
2023-08-02 27.74 28.83 27.72 28.35 0.0M
2023-08-01 29.06 29.26 28.43 28.48 0.0M
2023-07-29 27.80 29.71 27.79 29.41 0.0M
2023-07-28 28.62 30.24 28.52 29.12 0.0M
2023-07-27 29.89 31.92 29.89 29.97 0.0M
2023-07-26 30.93 32.31 30.41 30.63 0.0M
2023-07-25 31.45 31.45 30.05 30.11 0.0M
2023-07-22 31.21 31.40 29.48 29.65 0.0M
2023-07-21 31.67 31.77 30.00 30.15 0.0M
2023-07-20 30.80 31.84 29.90 31.06 0.0M
2023-07-19 30.91 31.54 30.24 30.66 0.0M
2023-07-18 32.30 33.38 30.89 31.34 0.0M
2023-07-15 30.03 30.48 29.39 30.00 0.0M
2023-07-14 32.16 32.30 29.71 30.04 0.0M
2023-07-13 34.68 34.84 32.66 32.69 0.0M
2023-07-12 39.85 39.85 32.23 32.43 0.0M
2023-07-11 34.57 38.67 32.48 38.35 0.0M
2023-07-08 34.69 37.55 31.79 34.55 0.0M
2023-07-07 34.11 36.26 32.91 35.13 0.0M
2023-07-06 34.98 34.98 33.62 33.91 0.0M
2023-07-04 35.18 35.18 32.92 33.88 0.0M
2023-07-01 39.40 39.40 33.25 33.28 0.0M
2023-06-30 38.49 39.11 35.39 35.42 0.0M
2023-06-29 38.95 40.10 36.80 36.86 0.0M
2023-06-28 39.65 39.67 37.53 39.30 0.0M
2023-06-27 38.69 38.69 36.56 36.67 0.0M
2023-06-24 38.12 38.12 35.10 35.36 0.0M
2023-06-23 36.86 37.45 34.43 34.93 0.0M
2023-06-22 36.71 36.71 32.81 33.26 0.0M
2023-06-21 34.32 35.15 33.62 34.75 0.0M
2023-06-17 35.17 35.17 31.74 32.99 0.0M
2023-06-16 37.64 37.64 32.08 33.07 0.0M
2023-06-15 32.14 38.30 32.14 33.66 0.0M
2023-06-14 35.31 36.30 31.66 32.38 0.0M
2023-06-13 33.27 36.78 32.42 36.35 0.0M
2023-06-10 34.04 34.76 33.16 33.70 0.0M
2023-06-09 36.83 36.83 33.92 35.18 0.0M
2023-06-08 35.33 35.84 34.07 34.13 0.0M
2023-06-07 38.58 38.58 35.70 36.07 0.0M
2023-06-06 42.33 42.33 37.05 37.45 0.0M
2023-06-03 39.53 41.47 38.89 39.60 0.0M
2023-06-02 42.05 42.07 40.03 40.50 0.0M
2023-06-01 41.14 41.74 40.48 40.68 0.0M
2023-05-31 39.67 40.02 39.00 39.68 0.0M
2023-05-27 37.44 37.44 35.52 35.95 0.0M
2023-05-26 37.29 37.60 36.39 36.74 0.0M
2023-05-25 35.42 36.17 35.01 35.86 0.0M
2023-05-24 35.48 35.49 34.52 35.11 0.0M
2023-05-23 36.93 37.69 34.85 35.52 0.0M
2023-05-20 34.64 36.83 34.64 35.85 0.0M
2023-05-19 36.34 37.05 35.89 36.02 0.0M
2023-05-18 35.59 37.43 35.59 36.44 0.0M
2023-05-17 37.75 37.75 35.28 35.98 0.0M
2023-05-16 38.05 38.05 35.02 35.16 0.0M
2023-05-13 36.69 37.32 35.29 37.32 0.0M
2023-05-12 34.40 36.15 34.40 35.74 0.0M
2023-05-11 34.64 35.74 33.68 34.13 0.0M
2023-05-10 34.59 36.82 34.59 35.13 0.0M
2023-05-09 36.00 37.33 35.50 35.54 0.0M
2023-05-06 41.27 42.69 37.02 37.35 0.0M
2023-05-05 43.16 44.67 42.70 43.75 0.0M
2023-05-04 42.10 44.44 41.28 43.23 0.0M
2023-05-03 36.90 40.76 36.63 39.48 0.0M
2023-05-02 37.12 37.26 35.86 35.94 0.0M
2023-04-29 38.27 38.27 35.58 35.63 0.0M
2023-04-28 40.67 40.72 37.62 37.76 0.0M
2023-04-27 36.96 39.26 36.01 39.25 0.0M
2023-04-26 33.85 36.69 33.76 36.64 0.0M
2023-04-25 36.14 36.51 34.24 34.28 0.0M
2023-04-22 35.20 36.24 34.93 35.17 0.0M
2023-04-21 36.43 37.55 36.09 36.41 0.0M
2023-04-20 36.17 36.33 34.14 34.44 0.0M
2023-04-19 34.68 34.75 32.92 33.69 0.0M
2023-04-18 34.85 34.86 32.52 32.93 0.0M
2023-04-15 34.07 34.14 31.83 32.51 0.0M
2023-04-14 34.65 34.65 32.62 32.78 0.0M
2023-04-13 34.13 34.43 33.31 33.74 0.0M
2023-04-12 38.43 38.88 33.88 34.23 0.0M
2023-04-11 37.59 37.61 34.29 34.31 0.0M
2023-04-07 38.72 38.72 34.42 34.76 0.0M
2023-04-06 39.35 40.41 38.56 39.14 0.0M
2023-04-05 38.26 40.04 37.44 39.42 0.0M
2023-04-04 43.16 43.16 38.45 39.49 0.0M
2023-04-01 43.33 43.39 40.34 40.34 0.0M
2023-03-31 45.78 45.84 42.02 42.02 0.0M
2023-03-30 50.10 50.10 43.19 43.33 0.0M
2023-03-29 47.06 47.29 44.30 44.31 0.0M
2023-03-28 48.61 48.61 45.36 45.41 0.0M
2023-03-26 48.36 48.36 48.36 48.36 0.0M
2023-03-25 53.47 53.49 48.28 48.36 0.0M
2023-03-24 48.20 48.20 44.92 46.90 0.0M
2023-03-23 47.59 47.79 45.18 46.97 0.0M
2023-03-22 51.17 51.17 46.45 48.12 0.0M
2023-03-21 51.82 52.55 50.46 51.14 0.0M
2023-03-18 47.97 54.19 47.08 51.48 0.0M
2023-03-17 49.02 54.12 48.39 48.65 0.0M
2023-03-16 54.15 57.89 45.39 49.78 0.0M
2023-03-15 42.03 47.68 35.69 47.41 0.0M
2023-03-14 39.29 46.28 34.33 38.13 0.0M
2023-03-11 36.14 36.98 35.42 36.76 0.0M
2023-03-10 32.81 34.92 31.96 34.86 0.0M
2023-03-09 33.82 34.54 33.35 33.39 0.0M
2023-03-08 32.83 33.82 32.25 33.76 0.0M
2023-03-07 35.92 36.56 33.01 33.03 0.0M
2023-03-04 37.21 38.51 35.19 35.20 0.0M
2023-03-03 37.25 39.17 35.59 35.61 0.0M
2023-03-02 36.58 37.95 36.34 36.63 0.0M
2023-03-01 38.15 38.36 35.38 35.42 0.0M
2023-02-28 39.70 39.70 37.45 37.55 0.0M
2023-02-25 37.63 38.62 36.99 37.25 0.0M
2023-02-24 39.40 39.51 36.67 36.69 0.0M
2023-02-23 37.56 38.62 37.41 38.36 0.0M
2023-02-22 37.88 38.05 36.92 37.05 0.0M
2023-02-18 36.08 38.58 35.95 36.04 0.0M
2023-02-17 36.43 36.49 34.68 35.03 0.0M
2023-02-16 37.40 38.19 35.42 35.70 0.0M
2023-02-15 39.15 39.18 36.54 36.67 0.0M
2023-02-14 36.06 37.82 35.21 37.77 0.0M
2023-02-11 35.81 36.18 34.97 35.89 0.0M
2023-02-10 35.24 36.77 35.06 35.75 0.0M
2023-02-09 36.31 37.10 35.79 37.02 0.0M
2023-02-08 38.95 39.72 37.22 37.31 0.0M
2023-02-07 39.81 40.10 38.87 38.92 0.0M
2023-02-04 39.37 40.11 37.54 39.48 0.0M
2023-02-03 39.07 39.18 38.01 38.49 0.0M
2023-02-02 37.53 39.16 37.18 37.99 0.0M
2023-02-01 40.36 40.99 38.55 38.55 0.0M
2023-01-31 39.76 40.81 39.76 40.18 0.0M
2023-01-28 38.89 38.92 36.90 38.60 0.0M
2023-01-27 38.96 39.01 37.61 38.12 0.0M
2023-01-26 39.88 39.92 38.26 38.54 0.0M
2023-01-25 38.33 38.80 37.50 38.26 0.0M
2023-01-24 40.50 40.50 37.08 37.30 0.0M
2023-01-21 40.56 40.56 37.53 37.81 0.0M
2023-01-20 41.83 41.83 38.90 39.02 0.0M
2023-01-19 40.45 40.52 38.59 39.25 0.0M
2023-01-18 40.13 40.79 39.09 40.10 0.0M
2023-01-14 38.85 39.11 37.48 38.19 0.0M
2023-01-13 40.60 40.65 39.13 39.28 0.0M
2023-01-12 41.38 42.22 40.79 41.19 0.0M
2023-01-11 42.39 42.39 41.39 41.60 0.0M
2023-01-10 43.97 45.17 42.25 42.75 0.0M
2023-01-07 44.76 45.52 42.75 42.94 0.0M
2023-01-06 46.88 46.88 43.68 43.93 0.0M
2023-01-05 46.19 46.19 44.50 45.83 0.0M
2023-01-04 42.74 44.73 42.74 44.14 0.0M