Le pays : États-Unis Bourse : Chicago Options Marché des indices - Cotations et cours
Liste des indices avec les prix, tendances et variations sur 24 heures
États-Unis (407)
- {{country.name}}
Chicago Options (407)
- {{item.name}}
Carte thermique du marché
| Nom Nom | Prix Prix |
24h% 7j Graphique 24h%&7j |
VOL Volume | 24h bas | 24h de haut | Composants | Volume |
|---|
| Nom Nom | Prix Prix |
24h% 7j Graphique 24h%&7j |
VOL Volume | 24h bas | 24h de haut | Composants | Volume |
|---|---|---|---|---|---|---|---|
|
|
{{ 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
|
7761.93 USD — |
-0.51
|
2.26B USD — | 7731.26 USD — | 7797.79 USD — | 503 - | 2.26B USD — |
|
Dow Jones Utility Average Index
DUX
US
|
870.43 USD — |
-100
|
45.28M USD — | — — | — — | 15 - | 45.28M USD — |
|
Russell 1000 Consumer Staples R
RIYKCT
US
|
1469.74 USD — |
+2.35
|
— — | 1439.55 USD — | 1472.02 USD — | — - | — — |
|
Russell-IdealRatings Islamic Gl
RJSPUSD
US
|
1731.79 USD — |
+0.69
|
— — | 1731.79 USD — | 1731.79 USD — | — - | — — |
|
CBOE VXEEM Ask Index
VAEEM
US
|
35.95 USD — |
-100
|
— — | — — | — — | — - | — — |
|
S&P 500 Variance Fut Sett Price
VAF
US
|
647.35 USD — |
-100
|
— — | — — | — — | — - | — — |
|
Russell 1000 Growth Special Ope
RLGSOQ
US
|
5158.78 USD — |
-0.56
|
— — | 5158.78 USD — | 5187.73 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZZ
US
|
18.2 USD — |
0
|
— — | 18.2 USD — | 18.2 USD — | — - | — — |
|
Beta Advantage Research Enhance
BARECO
US
|
2713.98 USD — |
+0.07
|
— — | 2700.09 USD — | 2715.27 USD — | — - | — — |
|
Russell 1000 Growth
RLG
US
|
5113.23 USD — |
-1.44
|
— — | 5092.53 USD — | 5180.04 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZX
US
|
17.65 USD — |
0
|
— — | 17.65 USD — | 17.65 USD — | — - | — — |
|
RUSSELL 2000 INDEX OPEN SETTLE
RLS
US
|
2012.79 USD — |
-0.04
|
— — | 2012.79 USD — | 2012.79 USD — | — - | — — |
|
CBOE VIX SEP FUTURES 4PM EST MA
UZU
US
|
17.1 USD — |
-50
|
— — | — — | — — | — - | — — |
|
RUSSELL 1000 GROWTH INDEX SETTL
RLR
US
|
3334.85 USD — |
-0.43
|
— — | 3334.85 USD — | 3334.85 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZV
US
|
17.35 USD — |
0
|
— — | 17.35 USD — | 17.35 USD — | — - | — — |
|
Beta Advantage Research Enhance
BARECOT
US
|
3064.14 USD — |
+0.07
|
— — | 3048.46 USD — | 3065.6 USD — | — - | — — |
|
CHEMICALS INDEX
CEX
US
|
853.9 USD — |
-100
|
— — | — — | — — | — - | — — |
|
Russell 1000 Value
RLV
US
|
2477.73 USD — |
+0.45
|
— — | 2459.18 USD — | 2479.36 USD — | — - | — — |
|
CBOE VIX Jul Futures 4pm EST Ma
UZN
US
|
17.05 USD — |
-50
|
— — | — — | — — | — - | — — |
|
Beta Advantage Research Enhance
BAREVA
US
|
2046.76 USD — |
+0.84
|
— — | 2026.13 USD — | 2047.79 USD — | — - | — — |
|
Russell 1000 Value Total Return
RLVTR
US
|
3837.41 USD — |
+0.45
|
— — | 3808.67 USD — | 3839.93 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZQ
US
|
15.9 USD — |
-50
|
— — | — — | — — | — - | — — |
|
Beta Advantage Research Enhance
BAREVAT
US
|
2451.49 USD — |
+0.84
|
— — | 2426.77 USD — | 2452.71 USD — | — - | — — |
|
CBOE Low Volatility Index
LOVOL
US
|
578.46 USD — |
-0.32
|
— — | 577.07 USD — | 580.09 USD — | — - | — — |
|
Russell Midcap
RMCC
US
|
4336.21 USD — |
+0.34
|
— — | 4298.79 USD — | 4339.11 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZM
US
|
20.55 USD — |
0
|
— — | 20.55 USD — | 20.55 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZJ
US
|
20.15 USD — |
0
|
— — | 20.15 USD — | 20.15 USD — | — - | — — |
|
14 Day AMERIBOR Average Rate
AMBRX
US
|
4.89 USD — |
0
|
— — | 4.89 USD — | 4.89 USD — | — - | — — |
|
Cboe Jumbo DJX Index
DXL
US
|
5120.65 USD — |
+0.05
|
— — | 5093.9 USD — | 5124.12 USD — | — - | — — |
|
Russell Midcap Growth
RMCCG
US
|
2269.07 USD — |
-0.57
|
— — | 2255.29 USD — | 2281.43 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZH
US
|
19.8 USD — |
0
|
— — | 19.8 USD — | 19.8 USD — | — - | — — |
|
Cboe 20+ Year Treasury Bond Put
PTLT
US
|
229.12 USD — |
+0.97
|
— — | 226.96 USD — | 229.2 USD — | — - | — — |
|
Russell MidCap Equal Weight Ind
RMEMC
US
|
9573.15 USD — |
+0.18
|
— — | 9485.78 USD — | 9579.45 USD — | — - | — — |
|
S&P 100 INDEX (EUROPEAN STYLE)
XEO
US
|
3871.64 USD — |
-0.78
|
— — | 3857.37 USD — | 3896.77 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZK
US
|
20.3 USD — |
0
|
— — | 20.3 USD — | 20.3 USD — | — - | — — |
|
7 Day AMERIBOR Average Rate
AMBWX
US
|
4.89 USD — |
0
|
— — | 4.89 USD — | 4.89 USD — | — - | — — |
|
Russell Midcap Total Return
RMCCTR
US
|
32685.17 USD — |
0
|
— — | 32685.17 USD — | 32685.17 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZG
US
|
19.6 USD — |
0
|
— — | 19.6 USD — | 19.6 USD — | — - | — — |
|
Alpha Vee Quality Yield Index
AVCHQYLD
US
|
161.06 USD — |
-0.19
|
— — | 161.06 USD — | 161.06 USD — | — - | — — |
|
Alpha Vee Green Transportation
AVGRNTSP
US
|
646.43 USD — |
-2.35
|
— — | 646.43 USD — | 646.43 USD — | — - | — — |
|
Alpha Vee US Select Growth
AVUSMEGA
US
|
974.77 USD — |
-0.69
|
— — | 974.77 USD — | 974.77 USD — | — - | — — |
|
Russell North America
RNAM
US
|
2440.15 USD — |
+0.62
|
— — | 2440.15 USD — | 2440.15 USD — | — - | — — |
|
CBOE Crude Oil Volatility Index
OVX
US
|
48.54 USD — |
-0.14
|
— — | 48.24 USD — | 51.5 USD — | — - | — — |
|
Bloomberg Gold Tracker ER
BBGCTER
US
|
287.2 USD — |
+0.63
|
— — | 286.31 USD — | 288.12 USD — | — - | — — |
|
Russell/Nomura PRIME
RNPRIME
US
|
2393.09 USD — |
0
|
— — | 2393.09 USD — | 2393.09 USD — | — - | — — |
|
Cboe 1-Day Volatility Index
VIX1D
US
|
10.42 USD — |
+12.03
|
— — | 7.03 USD — | 11.91 USD — | — - | — — |
|
Russell/Nomura Mid-Small Cap Gr
RNMSCGJP
US
|
500.53 USD — |
0
|
— — | 500.53 USD — | 500.53 USD — | — - | — — |
|
Communication Services Select S
SIXC
US
|
585.78 USD — |
+0.6
|
— — | 582.27 USD — | 586.18 USD — | — - | — — |
|
Linden Thomas US Equity All Cap
LTACQG
US
|
11437.95 USD — |
0
|
— — | 11437.95 USD — | 11438 USD — | — - | — — |
|
Russell/Nomura Small Cap
RNSMALL
US
|
1673.04 USD — |
0
|
— — | 1673.04 USD — | 1673.04 USD — | — - | — — |
|
CBOE Dyn Short VIX Fut Index
DSVIX
US
|
3625.73 USD — |
-0.41
|
— — | 3614.82 USD — | 3638.02 USD — | — - | — — |
|
Linden Thomas Quality Dividends
LTQDLX
US
|
5294.88 USD — |
0
|
— — | — — | — — | — - | — — |
|
CBOE EQUUTY VIXON GOLDMAN SACHS
VXGS
US
|
33.61 USD — |
+0.6
|
— — | 33.32 USD — | 34.14 USD — | — - | — — |
|
BBGCI-F246T
BBUF246T
US
|
199.93 USD — |
-0.15
|
— — | 199.53 USD — | 200.5 USD — | — - | — — |
|
Linden Thomas Quality Dividends
LTQDMXT
US
|
19096.31 USD — |
0
|
— — | 19096.3 USD — | 19096.31 USD — | — - | — — |
|
Financial Select Sector Index
SIXM
US
|
668.85 USD — |
+0.91
|
— — | 659.96 USD — | 670.14 USD — | — - | — — |
|
CBOE/CBOT CORN VOLATILITY INDEX
CIV
US
|
29.32 USD — |
-100
|
— — | — — | — — | — - | — — |
|
DOW JONES EQUITY REIT INDEX
DJR
US
|
361.01 USD — |
+0.18
|
— — | 359.41 USD — | 362.95 USD — | — - | — — |
|
Linden Thomas Quality Dividends
LTQDMX
US
|
8166.07 USD — |
0
|
— — | — — | — — | — - | — — |
|
Health Care Select Sector Index
SIXV
US
|
1698.95 USD — |
-0.52
|
— — | 1671.42 USD — | 1703.48 USD — | — - | — — |
|
The Gemini 4 pm Bitcoin Auction
XBTS
US
|
9097.49 USD — |
+2.62
|
— — | 9097.49 USD — | 9097.49 USD — | — - | — — |
|
Materials Select Sector Index
SIXB
US
|
1045.86 USD — |
+0.46
|
— — | 1035.7 USD — | 1047.41 USD — | — - | — — |
|
DOW JONES INDUSTRIAL AVG SETTLE
DJS
US
|
510.21 USD — |
-0.37
|
— — | 510.21 USD — | 510.21 USD — | — - | — — |
|
CBOE CITIgroup BXM PISTONS Net
PCJ
US
|
4.37 USD — |
0
|
— — | 4.37 USD — | 4.37 USD — | — - | — — |
|
Bloomberg WTI Crude Oil Subinde
BCOMCL5
US
|
271.76 USD — |
-3.67
|
— — | 271.76 USD — | 271.76 USD — | — - | — — |
|
CBOE S&P 500 95 110 COLLAR
CLL
US
|
2016.79 USD — |
-0.44
|
— — | 2011.19 USD — | 2025.01 USD — | — - | — — |
|
Gapstow Liquid Alternative Cred
GLACIEP
US
|
904.68 USD — |
-100
|
— — | — — | — — | — - | — — |
|
Russell Small Cap Completeness
RSCC
US
|
3368.73 USD — |
-0.09
|
— — | 3340.03 USD — | 3371.59 USD — | — - | — — |
|
BBG Commodity
BCOM
US
|
62.53 USD — |
-0.22
|
— — | 62.35 USD — | 62.8 USD — | — - | — — |
|
Bloomberg WTI Crude Oil Subinde
BCOMCL5T
US
|
420.04 USD — |
-3.67
|
— — | 420.04 USD — | 420.04 USD — | — - | — — |
|
Equity Armor Investments VOL 36
EAVOL
US
|
187.83 USD — |
0
|
— — | 187.83 USD — | 187.83 USD — | — - | — — |
|
Real Estate Select Sector Index
SIXRE
US
|
200.79 USD — |
+0.71
|
— — | 198.04 USD — | 201.11 USD — | — - | — — |
|
BBG WTICrude
BCOMCL
US
|
31.61 USD — |
-0.92
|
— — | 30.65 USD — | 32.05 USD — | — - | — — |
|
CBOE S&P 500 6 Month Volatility
VIX6M
US
|
20.09 USD — |
+1.16
|
— — | 19.88 USD — | 20.45 USD — | — - | — — |
|
Bloomberg Commodity Index WTI C
BCOMCLI
US
|
682.16 USD — |
+4.4
|
— — | 682.16 USD — | 682.16 USD — | — - | — — |
|
Cboe S&P 500 15% Buffer Protect
SPRF10
US
|
4216.08 USD — |
-0.24
|
— — | 4207.32 USD — | 4225.15 USD — | — - | — — |
|
CBOE S&P 500 Multi-Week BuyWrit
BXMW
US
|
288.44 USD — |
-0.13
|
— — | 287.9 USD — | 288.83 USD — | — - | — — |
|
BBG HedgD AUDT
BCOMDAT
US
|
103.65 AUD 72.41 USD |
-0.22
|
— — | 103.35 AUD 72.19 USD | 104.09 AUD 72.71 USD | — - | — — |
|
Cboe S&P 500 One Year Volatilit
VIX1Y
US
|
21.78 USD — |
+0.51
|
— — | 21.5 USD — | 22.05 USD — | — - | — — |
|
BBG HedgD CHFT
BCOMDFT
US
|
59.97 CHF 75.22 USD |
-0.22
|
— — | 59.8 CHF 75 USD | 60.23 CHF 75.54 USD | — - | — — |
|
CBOE S&P 500 Covered Combo Inde
CMBO
US
|
3678.4 USD — |
-0.13
|
— — | 3670.97 USD — | 3683.72 USD — | — - | — — |
|
Technology Select Sector Index
SIXT
US
|
3976.25 USD — |
-2.01
|
— — | 3958.32 USD — | 4053.93 USD — | — - | — — |
|
Bloomberg Brent Crude Subindex
BCOMCO5T
US
|
457.57 USD — |
-2.59
|
— — | 457.57 USD — | 457.57 USD — | — - | — — |
|
CBOE U.S.-Europe-Japan Basket I
CXU
US
|
191.5 USD — |
+0.63
|
— — | 191.5 USD — | 191.5 USD — | — - | — — |
|
BBG GBP TR
BCOMGBT
US
|
210.31 GBP 279.3 USD |
-1.14
|
— — | 210.31 GBP 279.3 USD | 212.43 GBP 282.11 USD | — - | — — |
|
BCOM CM Ex Agriculture Ex Lives
CMDJXALE
US
|
629.61 USD — |
-1.18
|
— — | 629.61 USD — | 629.61 USD — | — - | — — |
|
Utilities Select Sector Index
SIXU
US
|
831.8 USD — |
-0.24
|
— — | 823.01 USD — | 837.65 USD — | — - | — — |
|
BBG50/50 EnAg
BCOMEA
US
|
52.66 USD — |
-1.97
|
— — | 52.66 USD — | 52.66 USD — | — - | — — |
|
Bloomberg Commodity Index Gold
BCOMGCIT
US
|
5123.16 USD — |
+0.08
|
— — | 5123.16 USD — | 5123.16 USD — | — - | — — |
|
BBG GoldTR
BCOMGCTR
US
|
419.75 USD — |
+0.64
|
— — | 416.51 USD — | 420.98 USD — | — - | — — |
|
UBS Bloomberg CMCI Composite US
CMCIER
US
|
645.47 USD — |
-0.21
|
— — | 641.7 USD — | 648.24 USD — | — - | — — |
|
Russell Top 200
RT200
US
|
1988.42 USD — |
-0.66
|
— — | 1981.2 USD — | 1999.55 USD — | — - | — — |
|
DJIA Cboe BuyWrite V2 Index
BXDE
US
|
599.14 USD — |
+0.08
|
— — | 591.88 USD — | 599.45 USD — | — - | — — |
|
BBG Coffee Sub 1MFwd
BCOMKC1
US
|
8.97 USD — |
-2.3
|
— — | 8.97 USD — | 8.97 USD — | — - | — — |
|
BCOM CM Ex Agriculture Ex Lives
CMDJXALT
US
|
667.84 USD — |
-1.18
|
— — | 667.84 USD — | 667.84 USD — | — - | — — |
|
Russell Top 200 Net Return
RT200NR
US
|
7697.09 USD — |
0
|
— — | 7697.09 USD — | 7697.09 USD — | — - | — — |
|
Bloomberg Palladium Index
BCOMPA
US
|
912.42 USD — |
-0.42
|
— — | 912.42 USD — | 912.42 USD — | — - | — — |
|
Bloomberg Silver Subindex Total
BCOMICT
US
|
257.01 USD — |
-0.74
|
— — | 257.01 USD — | 257.01 USD — | — - | — — |
|
Dow Jones Internet Commerce Ind
ECM
US
|
1590.84 USD — |
-100
|
— — | — — | — — | — - | — — |
|
BBG SilverSub 1MFwd TR
BCOMSI1T
US
|
418.46 USD — |
+0.93
|
— — | 418.46 USD — | 418.46 USD — | — - | — — |
- {{ link.label }} {{link}}
