Cboe S&P 500 6-Month Volatility (VIX6M)

VIX6M
🏛️ 美国 →
20.67
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
2024-12-31 21.09 22.03 20.03 20.50 0.0M
2024-12-28 19.92 20.93 19.80 19.88 0.0M
2024-12-27 19.48 19.81 19.24 19.38 0.0M
2024-12-25 20.14 20.20 19.26 19.28 0.0M
2024-12-24 21.23 21.93 20.32 20.32 0.0M
2024-12-21 24.07 24.45 21.15 21.50 0.0M
2024-12-20 21.92 24.39 21.69 23.91 0.0M
2024-12-19 19.94 24.44 19.64 23.62 0.0M
2024-12-18 19.82 19.94 19.62 19.87 0.0M
2024-12-17 19.34 19.53 19.31 19.50 0.0M
2024-12-14 18.97 19.38 18.90 19.23 0.0M
2024-12-13 18.94 19.31 18.87 19.31 0.0M
2024-12-12 18.57 18.95 18.52 18.90 0.0M
2024-12-11 18.73 18.94 18.62 18.80 0.0M
2024-12-10 18.42 18.82 18.37 18.78 0.0M
2024-12-07 18.19 18.31 18.11 18.21 0.0M
2024-12-06 18.28 18.42 18.24 18.36 0.0M
2024-12-05 17.98 18.32 17.91 18.30 0.0M
2024-12-04 18.11 18.26 17.98 17.98 0.0M
2024-12-03 18.14 18.61 18.03 18.05 0.0M
2024-11-30 18.20 18.29 18.04 18.15 0.0M
2024-11-28 18.29 18.69 18.18 18.28 0.0M
2024-11-27 18.31 18.44 18.09 18.17 0.0M
2024-11-26 18.51 19.10 18.43 18.44 0.0M
2024-11-23 19.18 19.34 18.78 18.78 0.0M
2024-11-22 18.93 19.94 18.84 19.41 0.0M
2024-11-21 19.09 20.10 18.99 19.43 0.0M
2024-11-20 19.43 19.51 18.87 19.16 0.0M
2024-11-19 19.36 19.40 18.68 18.76 0.0M
2024-11-16 18.62 20.04 18.56 19.25 0.0M
2024-11-15 18.43 19.14 18.17 18.57 0.0M
2024-11-14 18.44 19.05 18.34 18.46 0.0M
2024-11-13 18.68 19.12 18.36 18.54 0.0M
2024-11-12 18.34 18.97 18.33 18.47 0.0M
2024-11-09 18.27 18.69 18.26 18.56 0.0M
2024-11-08 18.65 21.20 18.50 18.61 0.0M
2024-11-07 18.95 20.00 18.90 19.17 0.0M
2024-11-06 21.76 21.76 20.64 20.85 0.0M
2024-11-05 22.29 22.56 21.58 22.00 0.0M
2024-11-02 22.18 22.35 21.64 22.18 0.0M
2024-11-01 21.80 24.98 21.78 22.61 0.0M
2024-10-31 20.85 21.41 20.57 21.23 0.0M
2024-10-30 20.89 21.31 20.31 20.45 0.0M
2024-10-29 20.69 20.83 20.33 20.79 0.0M
2024-10-26 20.32 21.79 19.91 21.51 0.0M
2024-10-25 20.53 21.67 20.50 20.56 0.0M
2024-10-24 20.29 21.39 20.21 20.74 0.0M
2024-10-23 20.65 20.70 20.01 20.22 0.0M
2024-10-22 20.50 21.13 20.17 20.20 0.0M
2024-10-19 20.71 20.79 20.14 20.23 0.0M
2024-10-18 20.92 21.46 20.71 20.75 0.0M
2024-10-17 21.56 21.80 21.11 21.14 0.0M
2024-10-16 20.93 21.86 20.83 21.52 0.0M
2024-10-15 21.49 21.59 21.04 21.14 0.0M
2024-10-12 21.89 25.84 21.61 21.76 0.0M
2024-10-11 21.90 22.33 21.83 21.96 0.0M
2024-10-10 22.33 22.44 21.78 21.85 0.0M
2024-10-09 22.39 22.72 22.28 22.45 0.0M
2024-10-08 21.96 23.17 21.91 23.02 0.0M
2024-10-05 21.80 22.22 21.45 21.60 0.0M
2024-10-04 22.05 24.21 21.72 22.28 0.0M
2024-10-03 22.09 22.60 21.57 21.62 0.0M
2024-10-02 20.63 25.23 20.63 21.83 0.0M
2024-10-01 20.88 23.13 20.54 20.62 0.0M
2024-09-28 19.90 20.93 19.87 20.92 0.0M
2024-09-27 19.85 20.74 19.83 19.99 0.0M
2024-09-26 19.81 20.51 19.75 20.00 0.0M
2024-09-25 19.93 20.47 19.81 19.87 0.0M
2024-09-24 20.11 20.34 19.86 20.05 0.0M
2024-09-21 20.01 20.29 19.88 20.12 0.0M
2024-09-20 20.09 20.32 19.91 20.04 0.0M
2024-09-19 21.07 29.76 20.24 20.98 0.0M
2024-09-18 20.39 21.27 20.35 20.88 0.0M
2024-09-17 20.41 20.94 20.38 20.58 0.0M
2024-09-14 20.33 20.82 19.97 20.28 0.0M
2024-09-13 20.46 21.02 20.15 20.40 0.0M
2024-09-12 21.04 22.66 20.12 20.37 0.0M
2024-09-11 21.23 22.27 21.17 21.23 0.0M
2024-09-10 22.14 22.35 21.26 21.40 0.0M
2024-09-07 20.93 23.63 20.75 22.79 0.0M
2024-09-06 21.95 22.42 21.12 21.45 0.0M
2024-09-05 22.69 24.52 21.00 22.27 0.0M
2024-09-04 19.43 22.50 19.41 21.93 0.0M
2024-08-31 19.09 19.92 18.85 18.88 0.0M
2024-08-30 19.33 19.61 19.01 19.31 0.0M
2024-08-29 19.04 20.17 19.01 19.83 0.0M
2024-08-28 19.59 19.77 18.99 19.00 0.0M
2024-08-27 19.32 19.71 19.25 19.36 0.0M
2024-08-24 19.88 20.75 19.23 19.35 0.0M
2024-08-23 19.38 20.28 19.38 20.09 0.0M
2024-08-22 19.38 20.05 19.26 19.54 0.0M
2024-08-21 18.81 19.38 18.69 19.30 0.0M
2024-08-20 19.00 19.00 18.48 18.62 0.0M
2024-08-17 19.08 20.04 18.55 18.78 0.0M
2024-08-16 18.72 19.02 18.46 18.77 0.0M
2024-08-15 19.84 20.01 19.18 19.20 0.0M
2024-08-14 20.91 20.99 20.15 20.23 0.0M
2024-08-13 21.23 21.82 20.20 21.63 0.0M
2024-08-10 23.58 23.97 21.34 21.43 0.0M
2024-08-09 24.53 25.13 23.30 23.50 0.0M
2024-08-08 23.07 26.59 22.75 25.75 0.0M
2024-08-07 27.62 28.11 23.10 25.56 0.0M
2024-08-06 37.41 37.69 25.95 30.28 0.0M
2024-08-03 21.25 24.96 21.07 22.98 0.0M
2024-08-02 18.30 20.69 18.25 19.94 0.0M
2024-08-01 18.42 18.51 17.95 18.32 0.0M
2024-07-31 18.49 25.25 18.38 19.24 0.0M
2024-07-30 18.87 18.97 18.42 18.64 0.0M
2024-07-27 19.38 19.39 18.72 18.75 0.0M
2024-07-26 19.56 20.20 18.82 19.80 0.0M
2024-07-25 18.36 19.72 18.34 19.62 0.0M
2024-07-24 17.99 18.51 17.64 17.92 0.0M
2024-07-23 18.44 18.44 17.83 17.93 0.0M
2024-07-20 18.45 18.87 18.24 18.64 0.0M
2024-07-19 17.64 18.54 17.45 18.20 0.0M
2024-07-18 17.45 18.04 17.38 17.73 0.0M
2024-07-17 16.98 17.18 16.96 17.15 0.0M
2024-07-16 16.84 17.15 16.75 17.07 0.0M
2024-07-13 16.86 16.86 16.59 16.80 0.0M
2024-07-12 16.72 17.08 16.71 16.99 0.0M
2024-07-11 16.80 16.87 16.64 16.80 0.0M
2024-07-10 16.65 16.77 16.58 16.77 0.0M
2024-07-09 16.73 16.75 16.62 16.65 0.0M
2024-07-06 16.64 16.77 16.56 16.71 0.0M
2024-07-04 16.52 16.70 16.48 16.55 0.0M
2024-07-03 16.84 16.84 16.45 16.53 0.0M
2024-07-02 17.00 17.18 16.62 16.68 0.0M
2024-06-29 16.96 17.07 16.73 16.95 0.0M
2024-06-28 17.13 17.17 16.91 16.92 0.0M
2024-06-27 17.43 17.45 17.05 17.18 0.0M
2024-06-26 17.52 17.54 17.18 17.24 0.0M
2024-06-25 17.66 17.66 17.36 17.56 0.0M
2024-06-22 17.81 17.89 17.40 17.46 0.0M
2024-06-21 17.07 17.74 17.07 17.62 0.0M
2024-06-19 16.98 17.15 16.91 16.99 0.0M
2024-06-18 17.20 17.26 16.86 17.00 0.0M
2024-06-15 16.88 17.08 16.77 17.03 0.0M
2024-06-14 16.34 16.95 16.32 16.49 0.0M
2024-06-13 16.39 16.73 16.24 16.38 0.0M
2024-06-12 16.82 16.95 16.58 16.59 0.0M
2024-06-11 16.85 16.88 16.59 16.67 0.0M
2024-06-08 16.72 16.74 16.39 16.54 0.0M
2024-06-07 16.61 16.76 16.56 16.62 0.0M
2024-06-06 16.75 18.06 16.55 16.61 0.0M
2024-06-05 16.95 17.13 16.80 16.84 0.0M
2024-06-04 16.70 17.19 16.65 16.74 0.0M
2024-06-01 17.02 17.48 16.60 16.61 0.0M
2024-05-31 17.24 17.37 16.94 17.30 0.0M
2024-05-30 17.24 17.30 16.99 17.21 0.0M
2024-05-29 16.53 16.95 16.51 16.71 0.0M
2024-05-25 16.62 16.70 16.34 16.36 0.0M
2024-05-24 16.34 16.92 16.32 16.70 0.0M
2024-05-23 16.28 16.60 16.18 16.51 0.0M
2024-05-22 16.51 16.52 16.15 16.20 0.0M
2024-05-21 16.38 16.43 16.28 16.34 0.0M
2024-05-18 16.44 16.48 16.23 16.29 0.0M
2024-05-17 16.36 16.58 16.30 16.46 0.0M
2024-05-16 16.62 16.65 16.26 16.33 0.0M
2024-05-15 16.94 17.00 16.70 16.76 0.0M
2024-05-14 16.77 16.96 16.77 16.86 0.0M
2024-05-11 16.72 17.00 16.61 16.67 0.0M
2024-05-10 16.88 17.08 16.67 16.68 0.0M
2024-05-09 17.02 17.06 16.85 16.89 0.0M
2024-05-08 16.93 17.15 16.87 16.90 0.0M
2024-05-07 17.15 17.22 16.92 16.94 0.0M
2024-05-04 17.26 17.52 17.13 17.13 0.0M
2024-05-03 17.94 18.31 17.68 17.71 0.0M
2024-05-02 18.23 18.57 17.53 18.16 0.0M
2024-05-01 17.77 18.26 17.56 17.94 0.0M
2024-04-30 17.83 17.94 17.58 17.63 0.0M
2024-04-27 17.92 17.96 17.67 17.83 0.0M
2024-04-26 18.90 19.11 17.83 17.88 0.0M
2024-04-25 18.22 18.75 18.05 18.31 0.0M
2024-04-24 18.57 18.58 18.06 18.17 0.0M
2024-04-23 19.75 19.79 18.75 18.86 0.0M
2024-04-20 20.07 20.62 19.73 20.17 0.0M
2024-04-19 19.70 20.00 19.35 19.77 0.0M
2024-04-18 19.67 20.40 19.49 19.87 0.0M
2024-04-17 20.17 20.41 19.58 19.90 0.0M
2024-04-16 18.91 20.50 18.87 20.41 0.0M
2024-04-13 18.85 20.08 18.79 19.38 0.0M
2024-04-12 18.60 19.08 18.14 18.15 0.0M
2024-04-11 18.68 18.90 18.37 18.54 0.0M
2024-04-10 18.16 18.72 18.05 18.07 0.0M
2024-04-09 18.59 18.68 18.08 18.16 0.0M
2024-04-06 18.67 18.81 18.28 18.68 0.0M
2024-04-05 17.54 18.85 17.47 18.65 0.0M
2024-04-04 18.07 18.30 17.69 17.74 0.0M
2024-04-03 17.89 18.25 17.84 17.84 0.0M
2024-04-02 17.40 17.64 17.32 17.42 0.0M
2024-03-29 17.13 17.32 17.07 17.19 0.0M
2024-03-28 17.19 17.39 17.02 17.07 0.0M
2024-03-27 17.39 17.44 17.16 17.34 0.0M
2024-03-26 17.53 17.53 17.31 17.46 0.0M
2024-03-23 17.32 17.36 17.16 17.34 0.0M
2024-03-22 17.18 17.55 17.12 17.25 0.0M
2024-03-21 17.66 17.73 17.22 17.27 0.0M
2024-03-20 18.08 18.13 17.58 17.64 0.0M
2024-03-19 18.02 18.11 17.93 18.00 0.0M
2024-03-16 18.11 18.69 18.03 18.17 0.0M
2024-03-15 17.54 18.34 17.48 17.93 0.0M
2024-03-14 17.59 17.69 17.49 17.56 0.0M
2024-03-13 17.86 18.04 17.56 17.58 0.0M
2024-03-12 18.30 18.47 18.07 18.11 0.0M
2024-03-09 17.50 18.40 17.40 17.96 0.0M
2024-03-08 17.53 17.70 17.49 17.57 0.0M
2024-03-07 17.35 17.78 17.33 17.67 0.0M
2024-03-06 17.27 17.90 17.26 17.62 0.0M
2024-03-05 17.00 17.13 16.97 17.12 0.0M
2024-03-02 16.81 16.95 16.69 16.86 0.0M
2024-03-01 16.82 17.14 16.76 16.86 0.0M
2024-02-29 16.98 17.06 16.84 17.03 0.0M
2024-02-28 16.99 17.00 16.75 16.78 0.0M
2024-02-27 17.20 17.20 16.96 17.04 0.0M
2024-02-24 17.27 17.37 17.09 17.09 0.0M
2024-02-23 17.30 17.42 17.15 17.39 0.0M
2024-02-22 18.15 18.20 17.71 17.78 0.0M
2024-02-21 17.84 18.30 17.81 18.00 0.0M
2024-02-17 17.63 17.75 17.33 17.62 0.0M
2024-02-16 17.58 17.76 17.51 17.53 0.0M
2024-02-15 17.60 18.08 17.43 17.62 0.0M
2024-02-14 17.83 19.15 17.71 18.19 0.0M
2024-02-13 16.99 17.37 16.95 17.37 0.0M
2024-02-10 16.77 16.94 16.67 16.94 0.0M
2024-02-09 16.79 16.92 16.70 16.73 0.0M
2024-02-08 16.70 16.78 16.64 16.69 0.0M
2024-02-07 16.92 17.11 16.72 16.82 0.0M
2024-02-06 17.38 17.55 16.96 17.06 0.0M
2024-02-03 17.45 17.51 16.92 17.27 0.0M
2024-02-02 17.42 17.80 17.22 17.22 0.0M
2024-02-01 16.97 17.70 16.97 17.58 0.0M
2024-01-31 17.04 17.05 16.86 16.93 0.0M
2024-01-30 17.04 17.14 16.94 16.97 0.0M
2024-01-27 16.96 16.97 16.74 16.86 0.0M
2024-01-26 16.69 16.92 16.66 16.83 0.0M
2024-01-25 16.26 16.75 16.20 16.73 0.0M
2024-01-24 16.66 16.70 16.33 16.36 0.0M
2024-01-23 17.02 17.04 16.67 16.75 0.0M
2024-01-20 17.30 17.37 16.93 16.94 0.0M
2024-01-19 17.64 18.01 17.39 17.45 0.0M
2024-01-18 17.98 18.28 17.78 17.90 0.0M
2024-01-17 17.24 17.69 17.15 17.44 0.0M
2024-01-13 16.56 16.86 16.48 16.85 0.0M
2024-01-12 16.62 17.21 16.52 16.68 0.0M
2024-01-11 16.88 16.88 16.67 16.75 0.0M
2024-01-10 17.36 17.38 16.92 16.96 0.0M
2024-01-09 17.65 17.68 17.04 17.09 0.0M
2024-01-06 17.91 17.92 17.37 17.56 0.0M
2024-01-05 18.14 18.20 17.85 18.02 0.0M
2024-01-04 17.97 18.39 17.52 18.08 0.0M
2024-01-03 17.95 18.20 17.66 17.68 0.0M