CBOE 3rd VIX Futures Mid-Morning Indicative TWAP Value (TWLV3)

TWLV3
🏛️ 美国 →
19.78
最后更新: 2025-09-29
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
2025-09-29 19.73 19.78 19.73 19.78 0.0M
2025-09-26 19.99 19.99 19.92 19.92 0.0M
2025-09-25 20.08 20.08 20.03 20.03 0.0M
2025-09-24 20.13 20.28 20.13 20.28 0.0M
2025-09-22 19.98 19.98 19.92 19.92 0.0M
2025-09-19 19.98 19.98 19.88 19.88 0.0M
2025-09-18 20.00 20.03 20.00 20.03 0.0M
2025-09-17 19.52 19.52 19.48 19.48 0.0M
2025-09-16 19.23 19.27 19.23 19.27 0.0M
2025-09-13 19.17 19.17 19.17 19.17 0.0M
2025-09-12 19.38 19.38 19.33 19.33 0.0M
2025-09-11 19.52 19.60 19.52 19.60 0.0M
2025-09-10 19.73 19.73 19.67 19.67 0.0M
2025-09-09 19.67 19.73 19.67 19.73 0.0M
2025-09-07 19.98 20.03 20.03 20.03 0.0M
2025-09-06 19.98 20.03 19.98 20.03 0.0M
2025-09-05 20.08 20.08 20.08 20.08 0.0M
2025-09-04 20.41 20.42 20.41 20.42 0.0M
2025-09-03 20.78 20.92 20.78 20.92 0.0M
2025-08-30 20.10 20.23 20.10 20.23 0.0M
2025-08-29 20.03 20.03 19.92 19.92 0.0M
2025-08-28 20.16 20.23 20.16 20.23 0.0M
2025-08-27 20.17 20.17 20.13 20.13 0.0M
2025-08-26 19.92 19.92 19.92 19.92 0.0M
2025-08-23 20.28 20.28 20.17 20.17 0.0M
2025-08-22 21.03 21.13 21.03 21.13 0.0M
2025-08-21 20.89 20.92 20.89 20.92 0.0M
2025-08-20 19.88 20.03 19.88 20.03 0.0M
2025-08-19 19.84 19.84 19.83 19.83 0.0M
2025-08-16 20.13 20.13 20.13 20.13 0.0M
2025-08-15 20.22 20.22 20.22 20.22 0.0M
2025-08-14 20.00 20.03 20.00 20.03 0.0M
2025-08-13 20.08 20.08 20.08 20.08 0.0M
2025-08-12 20.38 20.38 20.33 20.33 0.0M
2025-08-09 20.53 20.53 20.53 20.53 0.0M
2025-08-08 20.78 20.78 20.72 20.72 0.0M
2025-08-07 20.83 20.83 20.83 20.83 0.0M
2025-08-06 21.34 21.34 21.08 21.08 0.0M
2025-08-05 21.24 21.24 21.20 21.20 0.0M
2025-08-02 21.67 21.67 21.47 21.47 0.0M
2025-08-01 20.67 20.67 20.48 20.48 0.0M
2025-07-31 20.72 20.72 20.63 20.63 0.0M
2025-07-30 20.53 20.53 20.48 20.48 0.0M
2025-07-29 20.38 20.38 20.28 20.28 0.0M
2025-07-26 20.67 20.67 20.63 20.63 0.0M
2025-07-25 20.67 20.78 20.67 20.78 0.0M
2025-07-24 21.28 21.28 21.13 21.13 0.0M
2025-07-23 21.47 21.53 21.47 21.53 0.0M
2025-07-22 21.17 21.22 21.17 21.22 0.0M
2025-07-19 21.42 21.47 21.42 21.47 0.0M
2025-07-18 21.42 21.48 21.42 21.48 0.0M
2025-07-17 21.69 21.69 21.42 21.42 0.0M
2025-07-16 20.58 20.58 20.53 20.53 0.0M
2025-07-15 20.63 20.72 20.63 20.72 0.0M
2025-07-12 20.42 20.42 20.42 20.42 0.0M
2025-07-11 20.38 20.38 20.38 20.38 0.0M
2025-07-10 20.48 20.48 20.48 20.48 0.0M
2025-07-09 20.63 20.63 20.53 20.53 0.0M
2025-07-08 20.92 21.07 20.92 21.07 0.0M
2025-07-04 20.63 20.69 20.63 20.69 0.0M
2025-07-03 20.63 20.67 20.63 20.67 0.0M
2025-07-02 20.63 20.63 20.63 20.63 0.0M
2025-07-01 20.72 20.72 20.72 20.72 0.0M
2025-06-28 20.63 20.63 20.63 20.63 0.0M
2025-06-27 20.63 20.63 20.63 20.63 0.0M
2025-06-26 20.92 20.92 20.83 20.83 0.0M
2025-06-25 21.03 21.03 21.03 21.03 0.0M
2025-06-24 21.92 22.13 21.92 22.13 0.0M
2025-06-21 21.79 21.79 21.78 21.78 0.0M
2025-06-19 21.83 21.83 21.83 21.83 0.0M
2025-06-18 21.45 21.45 21.33 21.33 0.0M
2025-06-17 20.97 20.97 20.97 20.97 0.0M
2025-06-14 21.46 21.46 21.44 21.44 0.0M
2025-06-13 21.06 21.06 21.03 21.03 0.0M
2025-06-12 20.53 20.53 20.53 20.53 0.0M
2025-06-11 20.72 20.72 20.67 20.67 0.0M
2025-06-10 20.78 20.78 20.72 20.72 0.0M
2025-06-07 20.97 20.97 20.88 20.88 0.0M
2025-06-06 20.77 20.78 20.77 20.78 0.0M
2025-06-05 20.97 21.03 20.97 21.03 0.0M
2025-06-04 21.13 21.13 21.13 21.13 0.0M
2025-06-03 21.38 21.42 21.38 21.42 0.0M
2025-05-31 21.34 21.64 21.34 21.64 0.0M
2025-05-30 21.08 21.17 21.08 21.17 0.0M
2025-05-29 21.08 21.08 21.02 21.02 0.0M
2025-05-28 21.17 21.17 21.17 21.17 0.0M
2025-05-24 22.04 22.04 21.96 21.96 0.0M
2025-05-23 21.34 21.34 21.33 21.33 0.0M
2025-05-22 20.68 20.68 20.67 20.67 0.0M
2025-05-21 20.33 20.33 20.23 20.23 0.0M
2025-05-20 20.33 20.33 20.12 20.12 0.0M
2025-05-17 19.88 19.88 19.78 19.78 0.0M
2025-05-16 20.13 20.17 20.13 20.17 0.0M
2025-05-15 19.95 20.03 19.95 20.03 0.0M
2025-05-14 19.67 19.67 19.63 19.63 0.0M
2025-05-13 20.67 20.67 20.43 20.43 0.0M
2025-05-10 22.19 22.19 22.17 22.17 0.0M
2025-05-09 22.35 22.35 22.28 22.28 0.0M
2025-05-08 23.03 23.03 23.00 23.00 0.0M
2025-05-07 22.83 22.94 22.83 22.94 0.0M
2025-05-06 22.48 22.48 22.39 22.39 0.0M
2025-05-03 22.83 22.83 22.73 22.73 0.0M
2025-05-02 23.10 23.18 23.10 23.18 0.0M
2025-05-01 23.72 23.81 23.72 23.81 0.0M
2025-04-30 23.33 23.33 23.22 23.22 0.0M
2025-04-29 23.67 23.78 23.67 23.78 0.0M
2025-04-26 23.82 23.82 23.58 23.58 0.0M
2025-04-25 24.24 24.24 24.20 24.20 0.0M
2025-04-24 24.76 24.93 24.76 24.93 0.0M
2025-04-23 25.47 25.47 25.25 25.25 0.0M
2025-04-22 26.07 26.17 26.07 26.17 0.0M
2025-04-18 25.35 25.35 25.22 25.22 0.0M
2025-04-17 24.41 24.73 24.41 24.73 0.0M
2025-04-16 24.23 24.23 24.15 24.15 0.0M
2025-04-15 25.68 26.33 25.68 26.33 0.0M
2025-04-12 29.10 29.10 28.31 28.31 0.0M
2025-04-11 26.86 28.44 26.86 28.44 0.0M
2025-04-10 28.67 28.67 28.40 28.40 0.0M
2025-04-09 25.34 25.63 25.34 25.63 0.0M
2025-04-08 26.64 26.65 26.64 26.65 0.0M
2025-04-05 25.40 25.85 25.40 25.85 0.0M
2025-04-04 22.29 22.29 21.84 21.84 0.0M
2025-04-03 20.28 20.28 20.11 20.11 0.0M
2025-04-02 20.37 20.42 20.37 20.42 0.0M
2025-04-01 20.79 20.79 20.62 20.62 0.0M
2025-03-29 19.94 20.09 19.94 20.09 0.0M
2025-03-28 19.23 19.42 19.23 19.42 0.0M
2025-03-27 19.14 19.27 19.14 19.27 0.0M
2025-03-26 18.77 18.77 18.77 18.77 0.0M
2025-03-25 18.92 18.92 18.88 18.88 0.0M
2025-03-22 19.83 19.83 19.63 19.63 0.0M
2025-03-21 19.63 19.78 19.63 19.78 0.0M
2025-03-20 19.88 19.88 19.88 19.88 0.0M
2025-03-19 20.37 20.37 20.25 20.25 0.0M
2025-03-18 20.14 20.14 20.13 20.13 0.0M
2025-03-15 20.92 21.09 20.92 21.09 0.0M
2025-03-14 21.22 21.53 21.22 21.53 0.0M
2025-03-13 21.69 21.69 21.38 21.38 0.0M
2025-03-12 22.32 22.40 22.32 22.40 0.0M
2025-03-11 21.35 21.37 21.35 21.37 0.0M
2025-03-08 21.46 21.46 21.28 21.28 0.0M
2025-03-07 20.59 20.95 20.59 20.95 0.0M
2025-03-06 20.61 20.61 20.35 20.35 0.0M
2025-03-05 21.22 21.22 20.57 20.57 0.0M
2025-03-04 19.24 19.24 19.17 19.17 0.0M
2025-03-01 19.58 19.58 19.48 19.48 0.0M
2025-02-28 18.93 18.95 18.93 18.95 0.0M
2025-02-27 18.67 18.73 18.67 18.73 0.0M
2025-02-26 19.48 19.48 19.08 19.08 0.0M
2025-02-25 18.81 18.81 18.75 18.75 0.0M
2025-02-22 18.58 18.67 18.58 18.67 0.0M
2025-02-21 18.52 18.52 18.48 18.48 0.0M
2025-02-20 18.38 18.38 18.38 18.38 0.0M
2025-02-19 17.73 17.73 17.73 17.73 0.0M
2025-02-15 17.92 17.92 17.92 17.92 0.0M
2025-02-14 17.98 18.08 17.98 18.08 0.0M
2025-02-13 18.25 18.25 18.02 18.02 0.0M
2025-02-12 17.92 18.02 17.92 18.02 0.0M
2025-02-11 18.13 18.13 18.13 18.13 0.0M
2025-02-08 18.27 18.27 18.13 18.13 0.0M
2025-02-07 17.88 17.92 17.88 17.92 0.0M
2025-02-06 18.08 18.08 18.02 18.02 0.0M
2025-02-05 18.03 18.17 18.03 18.17 0.0M
2025-02-04 18.37 18.57 18.37 18.57 0.0M
2025-02-01 17.77 17.77 17.73 17.73 0.0M
2025-01-31 17.73 17.82 17.73 17.82 0.0M
2025-01-30 18.02 18.02 18.02 18.02 0.0M
2025-01-29 18.08 18.08 17.92 17.92 0.0M
2025-01-28 18.73 18.73 18.62 18.62 0.0M
2025-01-25 17.77 17.77 17.77 17.77 0.0M
2025-01-24 17.83 17.83 17.83 17.83 0.0M
2025-01-23 17.88 17.92 17.88 17.92 0.0M
2025-01-22 17.33 17.33 17.27 17.27 0.0M
2025-01-18 17.67 17.67 17.67 17.67 0.0M
2025-01-17 17.73 17.73 17.67 17.67 0.0M
2025-01-16 18.13 18.23 18.13 18.23 0.0M
2025-01-15 18.94 19.22 18.94 19.22 0.0M
2025-01-14 19.78 19.78 19.58 19.58 0.0M
2025-01-11 19.36 19.36 19.27 19.27 0.0M
2025-01-09 18.67 18.91 18.67 18.91 0.0M
2025-01-08 18.03 18.17 18.03 18.17 0.0M
2025-01-07 17.67 17.67 17.67 17.67 0.0M
2025-01-04 18.13 18.13 18.09 18.09 0.0M
2025-01-03 18.26 18.38 18.26 18.38 0.0M
2025-01-01 18.02 18.08 18.02 18.08 0.0M