Del País: Estados Unidos Bolsa de valores: Chicago Options Mercado de Índices - Cotizaciones y Precios
Lista de índices con precios, tendencias y cambios de 24 horas
Estados Unidos (407)
- {{country.name}}
Chicago Options (407)
- {{item.name}}
Mapa de calor del mercado
| Nombre Nombre | Precio Precio |
24h% 7d chart 24h% 7d chart |
Vol. Volumen | bajo en 24h | alto en 24h | Componentes | Volumen |
|---|
| Nombre Nombre | Precio Precio |
24h% 7d chart 24h% 7d chart |
Vol. Volumen | bajo en 24h | alto en 24h | Componentes | Volumen |
|---|---|---|---|---|---|---|---|
|
|
{{ item.price }} {{ item.price_usd }} |
{{ item.change_pct }}
|
{{ item.volume }} {{ item.volume_usd }} | {{ item.low }} {{ item.low_usd }} | {{ item.high }} {{ item.high_usd }} | {{ item.components_count }} - | {{ item.volume }} {{ item.volume_usd }} |
S&P 500 INDEX
SPX
US
|
7623.68 USD — |
-0.52
|
2.77B USD — | 7612.07 USD — | 7660.15 USD — | 503 - | 2.77B USD — |
|
Russell 1000 Consumer Staples R
RIYKCT
US
|
1545.43 USD — |
-1.86
|
— — | 1543.67 USD — | 1576.16 USD — | — - | — — |
|
Russell 1000 Growth Special Ope
RLGSOQ
US
|
4807.87 USD — |
-0.57
|
— — | 4807.87 USD — | 4835.42 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZZ
US
|
19.5 USD — |
+1.3
|
— — | 19.5 USD — | 19.5 USD — | — - | — — |
|
Beta Advantage Research Enhance
BARECO
US
|
2678.91 USD — |
-0.57
|
— — | 2674.21 USD — | 2688.9 USD — | — - | — — |
|
Russell 1000 Growth
RLG
US
|
4817.81 USD — |
-0.36
|
— — | 4796.12 USD — | 4851.96 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZX
US
|
19.65 USD — |
+1.29
|
— — | 19.65 USD — | 19.65 USD — | — - | — — |
|
CBOE VIX SEP FUTURES 4PM EST MA
UZU
US
|
17.1 USD — |
-50
|
— — | — — | — — | — - | — — |
|
Northern Trust ESG & Climate In
UZV
US
|
17.25 USD — |
0
|
— — | 17.25 USD — | 17.25 USD — | — - | — — |
|
Beta Advantage Research Enhance
BARECOT
US
|
3025.54 USD — |
-0.57
|
— — | 3020.23 USD — | 3042.78 USD — | — - | — — |
|
Russell 1000 Value
RLV
US
|
2530.85 USD — |
-0.6
|
— — | 2522.24 USD — | 2546.1 USD — | — - | — — |
|
CBOE VIX Jul Futures 4pm EST Ma
UZN
US
|
17.05 USD — |
-50
|
— — | — — | — — | — - | — — |
|
Beta Advantage Research Enhance
BAREVA
US
|
2094.37 USD — |
-0.64
|
— — | 2087.35 USD — | 2103.24 USD — | — - | — — |
|
Russell 1000 Value Total Return
RLVTR
US
|
3921.62 USD — |
-0.59
|
— — | 3908.28 USD — | 3945.25 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZQ
US
|
15.9 USD — |
-50
|
— — | — — | — — | — - | — — |
|
Beta Advantage Research Enhance
BAREVAT
US
|
2509.65 USD — |
-0.64
|
— — | 2501.24 USD — | 2525.87 USD — | — - | — — |
|
CBOE Low Volatility Index
LOVOL
US
|
571.7 USD — |
-0.34
|
— — | 571.65 USD — | 573.86 USD — | — - | — — |
|
Russell Midcap
RMCC
US
|
4362.53 USD — |
-0.45
|
— — | 4336.12 USD — | 4375.05 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZM
US
|
21.3 USD — |
+0.47
|
— — | 21.3 USD — | 21.3 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZJ
US
|
21 USD — |
+0.24
|
— — | 21 USD — | 21 USD — | — - | — — |
|
Cboe Jumbo DJX Index
DXL
US
|
5221.52 USD — |
-1.23
|
— — | 5205.51 USD — | 5269.67 USD — | — - | — — |
|
Russell Midcap Growth
RMCCG
US
|
2142.08 USD — |
-0.27
|
— — | 2115.32 USD — | 2152.35 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZH
US
|
20.65 USD — |
+0.49
|
— — | 20.65 USD — | 20.65 USD — | — - | — — |
|
Cboe 20+ Year Treasury Bond Put
PTLT
US
|
237.89 USD — |
-0.04
|
— — | — — | — — | — - | — — |
|
Russell MidCap Equal Weight Ind
RMEMC
US
|
9594.49 USD — |
-0.36
|
— — | 9538.08 USD — | 9619.96 USD — | — - | — — |
|
S&P 100 INDEX (EUROPEAN STYLE)
XEO
US
|
3777.59 USD — |
-0.49
|
— — | 3773.3 USD — | 3797.23 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZK
US
|
21.1 USD — |
+0.48
|
— — | 21.1 USD — | 21.1 USD — | — - | — — |
|
Russell Midcap Total Return
RMCCTR
US
|
33001.88 USD — |
-0.62
|
— — | 33001.88 USD — | 33151.54 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZG
US
|
20.55 USD — |
+0.74
|
— — | 20.55 USD — | 20.55 USD — | — - | — — |
|
Alpha Vee Quality Yield Index
AVCHQYLD
US
|
161.45 USD — |
-0.04
|
— — | — — | — — | — - | — — |
|
Alpha Vee Green Transportation
AVGRNTSP
US
|
558.46 USD — |
-4.39
|
— — | — — | — — | — - | — — |
|
Alpha Vee US Select Growth
AVUSMEGA
US
|
918.67 USD — |
-2.88
|
— — | — — | — — | — - | — — |
|
CBOE Crude Oil Volatility Index
OVX
US
|
60.02 USD — |
+7.87
|
— — | — — | — — | — - | — — |
|
Russell/Nomura PRIME
RNPRIME
US
|
2284.17 USD — |
-0.61
|
— — | 2284.17 USD — | 2284.17 USD — | — - | — — |
|
Cboe 1-Day Volatility Index
VIX1D
US
|
16.81 USD — |
+10.74
|
— — | 11.92 USD — | 17.38 USD — | — - | — — |
|
Russell/Nomura Mid-Small Cap Gr
RNMSCGJP
US
|
464.75 USD — |
-0.15
|
— — | 464.75 USD — | 464.75 USD — | — - | — — |
|
Communication Services Select S
SIXC
US
|
551.44 USD — |
-1.75
|
— — | 551.24 USD — | 561.26 USD — | — - | — — |
|
Russell/Nomura Small Cap
RNSMALL
US
|
1600.84 USD — |
-0.38
|
— — | 1600.84 USD — | 1600.84 USD — | — - | — — |
|
CBOE Dyn Short VIX Fut Index
DSVIX
US
|
3614.55 USD — |
-0.09
|
— — | 3602.62 USD — | 3615.73 USD — | — - | — — |
|
CBOE EQUUTY VIXON GOLDMAN SACHS
VXGS
US
|
33.07 USD — |
-1.25
|
— — | — — | — — | — - | — — |
|
Financial Select Sector Index
SIXM
US
|
689.34 USD — |
-1.33
|
— — | 688.14 USD — | 697.41 USD — | — - | — — |
|
Health Care Select Sector Index
SIXV
US
|
1811.89 USD — |
-1.12
|
— — | 1806.48 USD — | 1829.75 USD — | — - | — — |
|
Materials Select Sector Index
SIXB
US
|
1090.17 USD — |
-0.82
|
— — | 1080.49 USD — | 1098.26 USD — | — - | — — |
|
DOW JONES INDUSTRIAL AVG SETTLE
DJS
US
|
523.82 USD — |
-0.43
|
— — | 523.82 USD — | 523.82 USD — | — - | — — |
|
CBOE S&P 500 95 110 COLLAR
CLL
US
|
1987.16 USD — |
-0.39
|
— — | 1986.25 USD — | 1994.1 USD — | — - | — — |
|
Russell Small Cap Completeness
RSCC
US
|
3324.13 USD — |
-0.2
|
— — | 3294.45 USD — | 3330.03 USD — | — - | — — |
|
Real Estate Select Sector Index
SIXRE
US
|
209.22 USD — |
+0.14
|
— — | 208.12 USD — | 212.18 USD — | — - | — — |
|
CBOE S&P 500 6 Month Volatility
VIX6M
US
|
21.96 USD — |
+1.39
|
— — | 21.78 USD — | 22.56 USD — | — - | — — |
|
Cboe S&P 500 15% Buffer Protect
SPRF10
US
|
4182.83 USD — |
-0.27
|
— — | 4178.46 USD — | 4192.76 USD — | — - | — — |
|
CBOE S&P 500 Multi-Week BuyWrit
BXMW
US
|
286.39 USD — |
-0.35
|
— — | 285.96 USD — | 287.51 USD — | — - | — — |
|
Cboe S&P 500 One Year Volatilit
VIX1Y
US
|
22.82 USD — |
+0.88
|
— — | 22.67 USD — | 27.04 USD — | — - | — — |
|
CBOE S&P 500 Covered Combo Inde
CMBO
US
|
3647.68 USD — |
-0.35
|
— — | 3642.11 USD — | 3660.85 USD — | — - | — — |
|
Technology Select Sector Index
SIXT
US
|
3690.83 USD — |
+0.53
|
— — | 3657.47 USD — | 3714.26 USD — | — - | — — |
|
Utilities Select Sector Index
SIXU
US
|
862.26 USD — |
-0.66
|
— — | 858.85 USD — | 867.19 USD — | — - | — — |
|
Russell Top 200
RT200
US
|
1944.36 USD — |
-0.5
|
— — | 1941.95 USD — | 1953.7 USD — | — - | — — |
|
DJIA Cboe BuyWrite V2 Index
BXDE
US
|
607.33 USD — |
-0.52
|
— — | 605.91 USD — | 608.9 USD — | — - | — — |
|
Russell Top 200 Net Return
RT200NR
US
|
7478.52 USD — |
-1.89
|
— — | 7478.52 USD — | 7515.82 USD — | — - | — — |
|
CBOE S&P 500 One-Week PutWrite
WPUT
US
|
262.32 USD — |
-0.58
|
— — | 262.05 USD — | 263.65 USD — | — - | — — |
|
CBOE S&P 500 Iron Condor Index
CNDR
US
|
829.6 USD — |
-0.05
|
— — | 828.76 USD — | 830.58 USD — | — - | — — |
|
Russell 3000 Defensive Index
RU3000DF
US
|
4996 USD — |
-0.4
|
— — | 4996 USD — | 5026.84 USD — | — - | — — |
|
Russell 3000 Dynamic Index
RU3000DY
US
|
6371.21 USD — |
-2.93
|
— — | 6371.21 USD — | 6392.49 USD — | — - | — — |
|
Russell 3000 Hedged CAD
RU3CADHDG
US
|
6024.41 USD — |
-1.59
|
— — | 6024.41 USD — | 6053.82 USD — | — - | — — |
|
Russell 2500 Dynamic Net EUR
RU25DYNE
US
|
3925.82 USD — |
-1.19
|
— — | 3925.82 USD — | 3945.39 USD — | — - | — — |
|
EFA ETF Volatility Index
VXEFA
US
|
18.84 USD — |
+11.28
|
— — | — — | — — | — - | — — |
|
Russell 3000
RUA
US
|
4317.27 USD — |
-0.48
|
— — | 4306.98 USD — | 4335.42 USD — | — - | — — |
|
Russell Top 50 Mega Cap
RU50
US
|
6146.22 USD — |
-0.48
|
— — | 6138.98 USD — | 6181.18 USD — | — - | — — |
|
Cboe Gold 10% ( 5% to 15%) Buff
GLDBUF
US
|
3190 USD — |
-0.28
|
— — | — — | — — | — - | — — |
|
Russell 3000 Total Return
RUATR
US
|
25492.32 USD — |
-0.48
|
— — | 25431.54 USD — | 25599.49 USD — | — - | — — |
|
CBOE S&P 500 5% Put Protection
PPUT
US
|
2189.57 USD — |
-0.41
|
— — | 2188.41 USD — | 2197.28 USD — | — - | — — |
|
Russell Europe SMID 300 USD
RUESM3U
US
|
3070.65 USD — |
-0.25
|
— — | 3053.97 USD — | 3084.16 USD — | — - | — — |
|
IDB IndexAmericas 50 Net Total
IDB50N
US
|
3840.81 USD — |
-0.48
|
— — | — — | — — | — - | — — |
|
IDB IndexAmericas 50 Stability
IDBTVER
US
|
1283.75 USD — |
-0.29
|
— — | — — | — — | — - | — — |
|
Russell 1000
RUI
US
|
4146.93 USD — |
-0.49
|
— — | 4138.03 USD — | 4165.05 USD — | — - | — — |
|
Russell RAFI US Index
RUFUSUSD
US
|
5668.77 USD — |
-0.62
|
— — | 5649.88 USD — | 5704.03 USD — | — - | — — |
|
Cboe Implied Correlation Index
COR3M
US
|
15 USD — |
+3.02
|
— — | 14.59 USD — | 16.85 USD — | — - | — — |
|
Russell 2000 Value Total Return
RUJTR
US
|
23548.31 USD — |
-0.13
|
— — | 23353.64 USD — | 23580.24 USD — | — - | — — |
|
Russell 2000 Value
RUJ
US
|
3185.45 USD — |
-0.14
|
— — | 3159.12 USD — | 3189.78 USD — | — - | — — |
|
Russell 1000 Total Return
RUITR
US
|
26567.46 USD — |
-0.49
|
— — | 26510.46 USD — | 26683.56 USD — | — - | — — |
|
Russell 1000 Special Open Quote
RUISOQ
US
|
4144.57 USD — |
-0.55
|
— — | 4143.95 USD — | 4161.23 USD — | — - | — — |
|
Russell UK MID 150 USD
RUKM15UP
US
|
3647.11 USD — |
+0.05
|
— — | 3647.11 USD — | 3647.11 USD — | — - | — — |
|
Russell Microcap Growth
RUMICG
US
|
3254.3 USD — |
-0.4
|
— — | 3217.56 USD — | 3256.23 USD — | — - | — — |
|
Russell Microcap Value
RUMICV
US
|
3334.6 USD — |
-0.41
|
— — | 3307.89 USD — | 3348.47 USD — | — - | — — |
|
Russell Microcap
RUMIC
US
|
1114.69 USD — |
-0.41
|
— — | 1104.3 USD — | 1115.51 USD — | — - | — — |
|
CBOE S&P 500 PutWrite Index
PUT
US
|
3686.47 USD — |
-0.32
|
— — | 3680.95 USD — | 3698.06 USD — | — - | — — |
|
Russell 2000 Growth
RUO
US
|
1764.65 USD — |
-0.45
|
— — | 1749.61 USD — | 1772.66 USD — | — - | — — |
|
Russell 2000 Growth Net Return
RUONET
US
|
4768.94 USD — |
-1.39
|
— — | 4768.94 USD — | 4790.52 USD — | — - | — — |
|
CBOE Gold Volatility Index
GVZ
US
|
24.34 USD — |
+0.79
|
— — | — — | — — | — - | — — |
|
Russell 1000 High Eff Def - Mod
RURDRL6
US
|
6035.1 USD — |
-0.84
|
— — | 6035.1 USD — | 6035.1 USD — | — - | — — |
|
CBOE S&P 500 PutWrite TW Index
PWT
US
|
3631.66 USD — |
-0.32
|
— — | 3626.22 USD — | 3643.07 USD — | — - | — — |
|
Russell 2000 Total Return
RUTTR
US
|
15359.64 USD — |
-0.29
|
— — | 15230.88 USD — | 15374.39 USD — | — - | — — |
|
Russell 2000 Index
RUT
US
|
2775.9 USD — |
-0.29
|
— — | 2752.63 USD — | 2778.57 USD — | — - | — — |
|
CBOE 1st VIX Futures Mid-Mornin
TWLV1
US
|
19.83 USD — |
+5.03
|
— — | 19.67 USD — | 19.83 USD — | — - | — — |
|
CBOE S&P 500 Risk Reversal Inde
RXM
US
|
2171.98 USD — |
-0.28
|
— — | 2169.32 USD — | 2177.18 USD — | — - | — — |
|
1/100 DOW JONES INDUSTRIAL AVER
DJX
US
|
522.15 USD — |
-1.24
|
— — | 520.55 USD — | 526.97 USD — | — - | — — |
|
CBOE Dyn Long VIX Fut Index
DLVIX
US
|
349.29 USD — |
<0.01
|
— — | 349.29 USD — | 349.29 USD — | — - | — — |
|
CBOE VIX Tail Hedge Index
VXTH
US
|
686.57 USD — |
-0.39
|
— — | 686.5 USD — | 689.78 USD — | — - | — — |
|
Van Kampen Convertible SECS
VXS
US
|
16.82 USD — |
0
|
— — | 16.82 USD — | 16.82 USD — | — - | — — |
|
CBOE NASDAQ 100 Voltility
VXN
US
|
28.3 USD — |
-1.46
|
— — | — — | — — | — - | — — |
|
CBOE EQUITY VIXON IBM
VXIBM
US
|
36.18 USD — |
-0.74
|
— — | — — | — — | — - | — — |
|
CBOE EQUITY VIXON GOOGLE
VXGOG
US
|
38.77 USD — |
-1.07
|
— — | — — | — — | — - | — — |
- {{ link.label }} {{link}}
