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
| 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.name }} {{ item.symbol }} | {{ 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 | 5275.7 USD — |
-2.24
|
3.33B USD — | 5220.79 USD — | 5367.24 USD — | 503 - | 3.33B USD — |
| Dow Jones Utility Average Index DUX | 870.43 USD — |
-100
|
45.28M USD — | — — | — — | 15 - | 45.28M USD — |
| Russell 1000 Consumer Staples R RIYKCT | 1342.7 USD — |
-0.77
|
— — | 1337.75 USD — | 1361.55 USD — | — - | — — |
| Russell-IdealRatings Islamic Gl RJSPUSD | 1731.79 USD — |
+0.69
|
— — | 1731.79 USD — | 1731.79 USD — | — - | — — |
| CBOE VXEEM Ask Index VAEEM | 35.95 USD — |
-100
|
— — | — — | — — | — - | — — |
| S&P 500 Variance Fut Sett Price VAF | 647.35 USD — |
-100
|
— — | — — | — — | — - | — — |
| Russell 1000 Growth Special Ope RLGSOQ | 3474.3 USD — |
-2.02
|
— — | 3474.22 USD — | 3546.05 USD — | — - | — — |
| CBOE VIX Dec Futures 4pm EST Ma UZZ | 23.05 USD — |
+1.32
|
— — | 23.05 USD — | 23.05 USD — | — - | — — |
| Beta Advantage Research Enhance BARECO | 1823.64 USD — |
-2.25
|
— — | 1805.14 USD — | 1854.59 USD — | — - | — — |
| Russell 1000 Growth RLG | 3438.53 USD — |
-3.03
|
— — | 3390.36 USD — | 3501.74 USD — | — - | — — |
| CBOE VIX Nov Futures 4pm EST Ma UZX | 23.5 USD — |
+2.17
|
— — | 23.5 USD — | 23.5 USD — | — - | — — |
| RUSSELL 2000 INDEX OPEN SETTLE RLS | 2012.79 USD — |
-0.04
|
— — | 2012.79 USD — | 2012.79 USD — | — - | — — |
| CBOE VIX SEP FUTURES 4PM EST MA UZU | 24.35 USD — |
+3.84
|
— — | 24.35 USD — | 24.35 USD — | — - | — — |
| RUSSELL 1000 GROWTH INDEX SETTL RLR | 3334.85 USD — |
-0.43
|
— — | 3334.85 USD — | 3334.85 USD — | — - | — — |
| CBOE VIX Oct Futures 4pm EST Ma UZV | 23.85 USD — |
+2.8
|
— — | 23.85 USD — | 23.85 USD — | — - | — — |
| Beta Advantage Research Enhance BARECOT | 2015.99 USD — |
-2.24
|
— — | 1995.53 USD — | 2062.38 USD — | — - | — — |
| CHEMICALS INDEX CEX | 853.9 USD — |
-100
|
— — | — — | — — | — - | — — |
| Russell 1000 Value RLV | 1730.28 USD — |
-1.14
|
— — | 1719.15 USD — | 1756.76 USD — | — - | — — |
| CBOE VIX Jul Futures 4pm EST Ma UZN | 25.65 USD — |
+5.56
|
— — | 25.65 USD — | 25.65 USD — | — - | — — |
| Beta Advantage Research Enhance BAREVA | 1425.63 USD — |
-1.13
|
— — | 1416.51 USD — | 1447.48 USD — | — - | — — |
| Russell 1000 Value Total Return RLVTR | 2606.58 USD — |
-1.14
|
— — | 2589.81 USD — | 2646.47 USD — | — - | — — |
| CBOE VIX Aug Futures 4pm EST Ma UZQ | 24.7 USD — |
+4.44
|
— — | 24.7 USD — | 24.7 USD — | — - | — — |
| Beta Advantage Research Enhance BAREVAT | 1653.42 USD — |
-1.13
|
— — | 1642.84 USD — | 1678.76 USD — | — - | — — |
| CBOE Low Volatility Index LOVOL | 452.64 USD — |
-0.96
|
— — | 448.37 USD — | 456.93 USD — | — - | — — |
| Russell Midcap RMCC | 3184.98 USD — |
-1.25
|
— — | 3157.17 USD — | 3231.59 USD — | — - | — — |
| CBOE VIX Jun Futures 4pm EST Ma UZM | 26.3 USD — |
+6.26
|
— — | 26.3 USD — | 26.3 USD — | — - | — — |
| CBOE VIX Apr Futures 4pm EST Ma UZJ | 29.9 USD — |
0
|
— — | 29.9 USD — | 29.9 USD — | — - | — — |
| 14 Day AMERIBOR Average Rate AMBRX | 4.89 USD — |
0
|
— — | 4.89 USD — | 4.89 USD — | — - | — — |
| Cboe Jumbo DJX Index DXL | 3966.94 USD — |
-1.73
|
— — | 3939.48 USD — | 4041.68 USD — | — - | — — |
| Russell Midcap Growth RMCCG | 1816.85 USD — |
-1.67
|
— — | 1794.16 USD — | 1844.32 USD — | — - | — — |
| CBOE VIX Mar Futures 4pm EST Ma UZH | 20.8 USD — |
-50
|
— — | — — | — — | — - | — — |
| Cboe 20+ Year Treasury Bond Put PTLT | 218.49 USD — |
+0.65
|
— — | 216.41 USD — | 218.81 USD — | — - | — — |
| Russell MidCap Equal Weight Ind RMEMC | 7088.33 USD — |
-0.86
|
— — | 7027.97 USD — | 7186.32 USD — | — - | — — |
| S&P 100 INDEX (EUROPEAN STYLE) XEO | 2545.23 USD — |
-2.67
|
— — | 2515.59 USD — | 2591.46 USD — | — - | — — |
| CBOE VIX May Futures 4pm EST Ma UZK | 27.6 USD — |
+8.24
|
— — | 27.6 USD — | 27.6 USD — | — - | — — |
| 7 Day AMERIBOR Average Rate AMBWX | 4.89 USD — |
0
|
— — | 4.89 USD — | 4.89 USD — | — - | — — |
| Russell Midcap Total Return RMCCTR | 23829.32 USD — |
<0.01
|
— — | 23829.32 USD — | 23829.32 USD — | — - | — — |
| CBOE VIX Feb Futures 4pm EST Ma UZG | 15.7 USD — |
-50
|
— — | — — | — — | — - | — — |
| Alpha Vee Quality Yield Index AVCHQYLD | 136.75 USD — |
+0.01
|
— — | 136.75 USD — | 136.75 USD — | — - | — — |
| Alpha Vee Green Transportation AVGRNTSP | 428.96 USD — |
-0.61
|
— — | 428.96 USD — | 428.96 USD — | — - | — — |
| Alpha Vee US Mega Cap Index AVUSMEGA | 835.54 USD — |
+0.49
|
— — | 835.54 USD — | 835.54 USD — | — - | — — |
| Russell North America RNAM | 2440.15 USD — |
+0.62
|
— — | 2440.15 USD — | 2440.15 USD — | — - | — — |
| CBOE Crude Oil Volatility Index OVX | 43.56 USD — |
+2.95
|
— — | 42.06 USD — | 47.51 USD — | — - | — — |
| Bloomberg Gold Tracker ER BBGCTER | 287.2 USD — |
+0.63
|
— — | 286.31 USD — | 288.12 USD — | — - | — — |
| Russell/Nomura PRIME RNPRIME | 1554.11 USD — |
+1
|
— — | 1554.11 USD — | 1554.11 USD — | — - | — — |
| Cboe 1-Day Volatility Index VIX1D | 34.97 USD — |
+34.34
|
— — | 22.85 USD — | 40.89 USD — | — - | — — |
| Russell/Nomura Mid-Small Cap Gr RNMSCGJP | 317.83 USD — |
+0.13
|
— — | 317.83 USD — | 317.83 USD — | — - | — — |
| Communication Services Select S SIXC | 468.23 USD — |
-2.74
|
— — | 464.4 USD — | 481.4 USD — | — - | — — |
| Linden Thomas US Equity All Cap LTACQG | 9246.81 USD — |
0
|
— — | 9246.81 USD — | 9246.81 USD — | — - | — — |
| Russell/Nomura Small Cap RNSMALL | 1181.58 USD — |
+0.59
|
— — | 1181.58 USD — | 1181.58 USD — | — - | — — |
| CBOE Dyn Short VIX Fut Index DSVIX | 3040.13 USD — |
+0.01
|
— — | 3040.13 USD — | 3040.13 USD — | — - | — — |
| Linden Thomas Quality Dividends LTQDLX | 4519.35 USD — |
0
|
— — | 4519.35 USD — | 4519.35 USD — | — - | — — |
| CBOE EQUUTY VIXON GOLDMAN SACHS VXGS | 44.75 USD — |
+9.15
|
— — | 40.81 USD — | 47.45 USD — | — - | — — |
| BBGCI-F246T BBUF246T | 199.93 USD — |
-0.15
|
— — | 199.53 USD — | 200.5 USD — | — - | — — |
| Linden Thomas Quality Dividends LTQDMXT | 16792.52 USD — |
0
|
— — | 16792.52 USD — | 16792.52 USD — | — - | — — |
| Financial Select Sector Index SIXM | 573.65 USD — |
-1.57
|
— — | 569.44 USD — | 583.5 USD — | — - | — — |
| CBOE/CBOT CORN VOLATILITY INDEX CIV | 29.32 USD — |
-100
|
— — | — — | — — | — - | — — |
| DOW JONES EQUITY REIT INDEX DJR | 361.01 USD — |
+0.18
|
— — | 359.41 USD — | 362.95 USD — | — - | — — |
| Linden Thomas Quality Dividends LTQDMX | 7257.51 USD — |
0
|
— — | 7257.51 USD — | 7257.51 USD — | — - | — — |
| Health Care Select Sector Index SIXV | 1377.42 USD — |
-1
|
— — | 1370.48 USD — | 1400.27 USD — | — - | — — |
| Cboe Russell 2000 Buffer Protec RPRO04 | 2983.04 USD — |
+0.38
|
— — | 2983.04 USD — | 2983.04 USD — | — - | — — |
| The Gemini 4 pm Bitcoin Auction XBTS | 9097.49 USD — |
+2.62
|
— — | 9097.49 USD — | 9097.49 USD — | — - | — — |
| Materials Select Sector Index SIXB | 852.06 USD — |
-0.83
|
— — | 846.51 USD — | 865.43 USD — | — - | — — |
| DOW JONES INDUSTRIAL AVG SETTLE DJS | 401.73 USD — |
-0.98
|
— — | 401.73 USD — | 401.73 USD — | — - | — — |
| Cboe MSCI EAFE 20 Delta BuyWrit BDEA | 181.88 USD — |
+0.02
|
— — | 181.88 USD — | 181.88 USD — | — - | — — |
| Cboe MSCI EAFE 20 Delta PutWrit PDEA | 135.96 USD — |
+0.05
|
— — | 135.96 USD — | 135.96 USD — | — - | — — |
| Cboe MSCI Emerging Markets 2% O BYEF | 259.46 USD — |
+0.47
|
— — | 259.46 USD — | 259.46 USD — | — - | — — |
| CBOE CITIgroup BXM PISTONS Net PCJ | 4.37 USD — |
0
|
— — | 4.37 USD — | 4.37 USD — | — - | — — |
| Cboe MSCI Emerging Markets 2% O PYEF | 237.43 USD — |
+0.17
|
— — | 237.43 USD — | 237.43 USD — | — - | — — |
| Cboe MSCI Emerging Markets 20 D BDEF | 279.85 USD — |
+0.42
|
— — | 279.85 USD — | 279.85 USD — | — - | — — |
| Bloomberg WTI Crude Oil Subinde BCOMCL5 | 271.76 USD — |
-3.67
|
— — | 271.76 USD — | 271.76 USD — | — - | — — |
| CBOE S&P 500 95 110 COLLAR CLL | 1570.47 USD — |
-1.09
|
— — | 1564.05 USD — | 1581.93 USD — | — - | — — |
| Gapstow Liquid Alternative Cred GLACIEP | 904.68 USD — |
-100
|
— — | — — | — — | — - | — — |
| Russell Small Cap Completeness RSCC | 2308.33 USD — |
-1.17
|
— — | 2280.88 USD — | 2335.89 USD — | — - | — — |
| Cboe MSCI Emerging Markets 20 D PDEF | 178.61 USD — |
+0.16
|
— — | 178.61 USD — | 178.61 USD — | — - | — — |
| BBG Commodity BCOM | 62.53 USD — |
-0.22
|
— — | 62.35 USD — | 62.8 USD — | — - | — — |
| Bloomberg WTI Crude Oil Subinde BCOMCL5T | 420.04 USD — |
-3.67
|
— — | 420.04 USD — | 420.04 USD — | — - | — — |
| Equity Armor Investments VOL 36 EAVOL | 187.83 USD — |
0
|
— — | 187.83 USD — | 187.83 USD — | — - | — — |
| Real Estate Select Sector Index SIXRE | 195.38 USD — |
-0.16
|
— — | 194.24 USD — | 197.99 USD — | — - | — — |
| BBG WTICrude BCOMCL | 31.61 USD — |
-0.92
|
— — | 30.65 USD — | 32.05 USD — | — - | — — |
| CBOE S&P 500 6 Month Volatility VIX6M | 29.78 USD — |
+5.6
|
— — | 28.13 USD — | 30.65 USD — | — - | — — |
| Bloomberg Commodity Index WTI C BCOMCLI | 682.16 USD — |
+4.4
|
— — | 682.16 USD — | 682.16 USD — | — - | — — |
| Cboe S&P 500 15% Buffer Protect SPRF10 | 3230.92 USD — |
-1.2
|
— — | 3212.03 USD — | 3261.02 USD — | — - | — — |
| CBOE S&P 500 Multi-Week BuyWrit BXMW | 218.53 USD — |
-1.47
|
— — | 216.74 USD — | 221.11 USD — | — - | — — |
| BBG HedgD AUDT BCOMDAT | 103.65 AUD 68.6 USD |
-0.22
|
— — | 103.35 AUD 68.4 USD | 104.09 AUD 68.89 USD | — - | — — |
| Cboe S&P 500 One Year Volatilit VIX1Y | 27.82 USD — |
+5.02
|
— — | 26.57 USD — | 28.33 USD — | — - | — — |
| BBG HedgD CHFT BCOMDFT | 59.97 CHF 68.23 USD |
-0.22
|
— — | 59.8 CHF 68.03 USD | 60.23 CHF 68.52 USD | — - | — — |
| CBOE S&P 500 Covered Combo Inde CMBO | 2784 USD — |
-2.25
|
— — | 2755.64 USD — | 2831.97 USD — | — - | — — |
| Technology Select Sector Index SIXT | 1953.9 USD — |
-3.49
|
— — | 1919.6 USD — | 1989.6 USD — | — - | — — |
| Bloomberg Brent Crude Subindex BCOMCO5T | 457.57 USD — |
-2.59
|
— — | 457.57 USD — | 457.57 USD — | — - | — — |
| CBOE U.S.-Europe-Japan Basket I CXU | 191.5 USD — |
+0.63
|
— — | 191.5 USD — | 191.5 USD — | — - | — — |
| BBG GBP TR BCOMGBT | 210.31 GBP 268.98 USD |
-1.14
|
— — | 210.31 GBP 268.98 USD | 212.43 GBP 271.68 USD | — - | — — |
| BCOM CM Ex Agriculture Ex Lives CMDJXALE | 629.61 USD — |
-1.18
|
— — | 629.61 USD — | 629.61 USD — | — - | — — |
| Utilities Select Sector Index SIXU | 780.12 USD — |
-0.93
|
— — | 777.43 USD — | 791.98 USD — | — - | — — |
| BBG50/50 EnAg BCOMEA | 52.66 USD — |
-1.97
|
— — | 52.66 USD — | 52.66 USD — | — - | — — |
| Bloomberg Commodity Index Gold BCOMGCIT | 5123.16 USD — |
+0.08
|
— — | 5123.16 USD — | 5123.16 USD — | — - | — — |
| BBG GoldTR BCOMGCTR | 419.75 USD — |
+0.64
|
— — | 416.51 USD — | 420.98 USD — | — - | — — |
| UBS Bloomberg CMCI Composite US CMCIER | 645.47 USD — |
-0.21
|
— — | 641.7 USD — | 648.24 USD — | — - | — — |
| Russell Top 200 RT200 | 1334.41 USD — |
-2.4
|
— — | 1319.97 USD — | 1357.65 USD — | — - | — — |
| DJIA Cboe BuyWrite V2 Index BXDE | 487.34 USD — |
-1.76
|
— — | 484.2 USD — | 496.62 USD — | — - | — — |