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.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
|
7399.08 USD — |
-0.99
|
1.45B USD — | 7347.6 USD — | 7424.17 USD — | 503 - | 1.45B 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
|
1431.72 USD — |
+1.57
|
— — | 1422.41 USD — | 1435.69 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
|
4832.68 USD — |
-1.41
|
— — | 4832.62 USD — | 4901.73 USD — | — - | — — |
|
CBOE VIX Dec Futures 4pm EST Ma
UZZ
US
|
21.65 USD — |
0
|
— — | 21.65 USD — | 21.65 USD — | — - | — — |
|
Beta Advantage Research Enhance
BARECO
US
|
2540.33 USD — |
-0.22
|
— — | 2522.26 USD — | 2541.79 USD — | — - | — — |
|
Russell 1000 Growth
RLG
US
|
4856.48 USD — |
-0.92
|
— — | 4828.73 USD — | 4872.36 USD — | — - | — — |
|
CBOE VIX Nov Futures 4pm EST Ma
UZX
US
|
21.6 USD — |
0
|
— — | 21.6 USD — | 21.6 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
|
20.55 USD — |
0
|
— — | 20.55 USD — | 20.55 USD — | — - | — — |
|
RUSSELL 1000 GROWTH INDEX SETTL
RLR
US
|
3334.85 USD — |
-0.43
|
— — | 3334.85 USD — | 3334.85 USD — | — - | — — |
|
CBOE VIX Oct Futures 4pm EST Ma
UZV
US
|
21.3 USD — |
0
|
— — | 21.3 USD — | 21.3 USD — | — - | — — |
|
Beta Advantage Research Enhance
BARECOT
US
|
2857.21 USD — |
-0.21
|
— — | 2836.89 USD — | 2863.39 USD — | — - | — — |
|
CHEMICALS INDEX
CEX
US
|
853.9 USD — |
-100
|
— — | — — | — — | — - | — — |
|
Russell 1000 Value
RLV
US
|
2378.58 USD — |
-0.74
|
— — | 2356.22 USD — | 2382.31 USD — | — - | — — |
|
CBOE VIX Jul Futures 4pm EST Ma
UZN
US
|
18.5 USD — |
0
|
— — | 18.5 USD — | 18.5 USD — | — - | — — |
|
Beta Advantage Research Enhance
BAREVA
US
|
1950.99 USD — |
-0.08
|
— — | 1933.38 USD — | 1952.12 USD — | — - | — — |
|
Russell 1000 Value Total Return
RLVTR
US
|
3666.32 USD — |
-0.74
|
— — | 3631.85 USD — | 3693.55 USD — | — - | — — |
|
CBOE VIX Aug Futures 4pm EST Ma
UZQ
US
|
19.7 USD — |
0
|
— — | 19.7 USD — | 19.7 USD — | — - | — — |
|
Beta Advantage Research Enhance
BAREVAT
US
|
2323.38 USD — |
-0.08
|
— — | 2302.41 USD — | 2325.2 USD — | — - | — — |
|
CBOE Low Volatility Index
LOVOL
US
|
560.18 USD — |
-0.61
|
— — | 556.93 USD — | 561.35 USD — | — - | — — |
|
Russell Midcap
RMCC
US
|
4321.82 USD — |
-0.69
|
— — | 4272.88 USD — | 4325.75 USD — | — - | — — |
|
CBOE VIX Jun Futures 4pm EST Ma
UZM
US
|
16.15 USD — |
0
|
— — | 16.15 USD — | 16.15 USD — | — - | — — |
|
CBOE VIX Apr Futures 4pm EST Ma
UZJ
US
|
18.6 USD — |
-50
|
— — | — — | — — | — - | — — |
|
14 Day AMERIBOR Average Rate
AMBRX
US
|
4.89 USD — |
0
|
— — | 4.89 USD — | 4.89 USD — | — - | — — |
|
Cboe Jumbo DJX Index
DXL
US
|
5182.74 USD — |
+0.22
|
— — | 5130.18 USD — | 5186.16 USD — | — - | — — |
|
Russell Midcap Growth
RMCCG
US
|
2274.08 USD — |
-0.58
|
— — | 2242.19 USD — | 2278.47 USD — | — - | — — |
|
CBOE VIX Mar Futures 4pm EST Ma
UZH
US
|
22.55 USD — |
0
|
— — | 22.55 USD — | 22.55 USD — | — - | — — |
|
Cboe 20+ Year Treasury Bond Put
PTLT
US
|
237.59 USD — |
+0.13
|
— — | 237.35 USD — | 237.75 USD — | — - | — — |
|
Russell MidCap Equal Weight Ind
RMEMC
US
|
9615.14 USD — |
+0.17
|
— — | 9519.27 USD — | 9620.58 USD — | — - | — — |
|
S&P 100 INDEX (EUROPEAN STYLE)
XEO
US
|
3626.93 USD — |
-0.97
|
— — | 3601.59 USD — | 3642.35 USD — | — - | — — |
|
CBOE VIX May Futures 4pm EST Ma
UZK
US
|
17.65 USD — |
-50
|
— — | — — | — — | — - | — — |
|
7 Day AMERIBOR Average Rate
AMBWX
US
|
4.89 USD — |
0
|
— — | 4.89 USD — | 4.89 USD — | — - | — — |
|
Russell Midcap Total Return
RMCCTR
US
|
32771.9 USD — |
+0.52
|
— — | 32771.9 USD — | 32771.9 USD — | — - | — — |
|
CBOE VIX Feb Futures 4pm EST Ma
UZG
US
|
22.5 USD — |
0
|
— — | 22.5 USD — | 22.5 USD — | — - | — — |
|
Alpha Vee Quality Yield Index
AVCHQYLD
US
|
160.45 USD — |
-0.44
|
— — | 160.45 USD — | 160.45 USD — | — - | — — |
|
Alpha Vee Green Transportation
AVGRNTSP
US
|
746.36 USD — |
-1.42
|
— — | 746.36 USD — | 746.36 USD — | — - | — — |
|
Alpha Vee US Select Growth
AVUSMEGA
US
|
925.26 USD — |
-2.41
|
— — | 925.26 USD — | 925.26 USD — | — - | — — |
|
Russell North America
RNAM
US
|
2440.15 USD — |
+0.62
|
— — | 2440.15 USD — | 2440.15 USD — | — - | — — |
|
CBOE Crude Oil Volatility Index
OVX
US
|
47.85 USD — |
-5.62
|
— — | 47.72 USD — | 49.87 USD — | — - | — — |
|
Bloomberg Gold Tracker ER
BBGCTER
US
|
287.2 USD — |
+0.63
|
— — | 286.31 USD — | 288.12 USD — | — - | — — |
|
Russell/Nomura PRIME
RNPRIME
US
|
2341.73 USD — |
+0.99
|
— — | 2341.73 USD — | 2341.73 USD — | — - | — — |
|
Cboe 1-Day Volatility Index
VIX1D
US
|
13.36 USD — |
+7.57
|
— — | 12.88 USD — | 16.56 USD — | — - | — — |
|
Russell/Nomura Mid-Small Cap Gr
RNMSCGJP
US
|
556.39 USD — |
+2.06
|
— — | 556.39 USD — | 556.39 USD — | — - | — — |
|
Communication Services Select S
SIXC
US
|
562.88 USD — |
+0.58
|
— — | 557.13 USD — | 563.52 USD — | — - | — — |
|
Linden Thomas US Equity All Cap
LTACQG
US
|
11437.95 USD — |
0
|
— — | 11437.95 USD — | 11438 USD — | — - | — — |
|
Russell/Nomura Small Cap
RNSMALL
US
|
1595.89 USD — |
+0.47
|
— — | 1595.89 USD — | 1595.89 USD — | — - | — — |
|
CBOE Dyn Short VIX Fut Index
DSVIX
US
|
3479.7 USD — |
-0.78
|
— — | 3460.94 USD — | 3482.82 USD — | — - | — — |
|
Linden Thomas Quality Dividends
LTQDLX
US
|
5294.88 USD — |
0
|
— — | 5294.88 USD — | 5294.88 USD — | — - | — — |
|
CBOE EQUUTY VIXON GOLDMAN SACHS
VXGS
US
|
36.67 USD — |
+1.47
|
— — | 36.65 USD — | 38.28 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
|
665.22 USD — |
+0.43
|
— — | 660.23 USD — | 666.72 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
|
— — | 8166.07 USD — | 8166.07 USD — | — - | — — |
|
Health Care Select Sector Index
SIXV
US
|
1536.87 USD — |
+1.2
|
— — | 1523.55 USD — | 1538.58 USD — | — - | — — |
|
Cboe Russell 2000 Buffer Protec
RPRO04
US
|
2983.04 USD — |
+0.38
|
— — | 2983.04 USD — | 2983.04 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
|
1090.56 USD — |
-0.64
|
— — | 1080.26 USD — | 1095.23 USD — | — - | — — |
|
DOW JONES INDUSTRIAL AVG SETTLE
DJS
US
|
514.61 USD — |
-0.43
|
— — | 514.61 USD — | 514.61 USD — | — - | — — |
|
Cboe MSCI EAFE 20 Delta BuyWrit
BDEA
US
|
181.88 USD — |
+0.02
|
— — | 181.88 USD — | 181.88 USD — | — - | — — |
|
Cboe MSCI EAFE 20 Delta PutWrit
PDEA
US
|
135.96 USD — |
+0.05
|
— — | 135.96 USD — | 135.96 USD — | — - | — — |
|
Cboe MSCI Emerging Markets 2% O
BYEF
US
|
259.46 USD — |
+0.47
|
— — | 259.46 USD — | 259.46 USD — | — - | — — |
|
CBOE CITIgroup BXM PISTONS Net
PCJ
US
|
4.37 USD — |
0
|
— — | 4.37 USD — | 4.37 USD — | — - | — — |
|
Cboe MSCI Emerging Markets 2% O
PYEF
US
|
237.43 USD — |
+0.17
|
— — | 237.43 USD — | 237.43 USD — | — - | — — |
|
Cboe MSCI Emerging Markets 20 D
BDEF
US
|
279.85 USD — |
+0.42
|
— — | 279.85 USD — | 279.85 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
|
1959.78 USD — |
-0.7
|
— — | 1951.23 USD — | 1965.27 USD — | — - | — — |
|
Gapstow Liquid Alternative Cred
GLACIEP
US
|
904.68 USD — |
-100
|
— — | — — | — — | — - | — — |
|
Russell Small Cap Completeness
RSCC
US
|
3445.32 USD — |
-0.15
|
— — | 3401.54 USD — | 3449.04 USD — | — - | — — |
|
Cboe MSCI Emerging Markets 20 D
PDEF
US
|
178.61 USD — |
+0.16
|
— — | 178.61 USD — | 178.61 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
|
219.93 USD — |
+1.45
|
— — | 216.79 USD — | 220.19 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
|
22.75 USD — |
+2.71
|
— — | 22.75 USD — | 23.32 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
|
4020.25 USD — |
-0.38
|
— — | 4007.9 USD — | 4024.3 USD — | — - | — — |
|
CBOE S&P 500 Multi-Week BuyWrit
BXMW
US
|
272.92 USD — |
-0.57
|
— — | 271.34 USD — | 273.33 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
|
24.15 USD — |
+2.59
|
— — | 23.82 USD — | 24.28 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
|
3462.79 USD — |
-0.68
|
— — | 3443.63 USD — | 3469.77 USD — | — - | — — |
|
Technology Select Sector Index
SIXT
US
|
3745.46 USD — |
-3.24
|
— — | 3701.91 USD — | 3772.59 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 268.98 USD |
-1.14
|
— — | 210.31 GBP 268.98 USD | 212.43 GBP 271.68 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
|
912.86 USD — |
+0.75
|
— — | 901.15 USD — | 915.78 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
|
1880.94 USD — |
-0.93
|
— — | 1869.41 USD — | 1887.92 USD — | — - | — — |
|
DJIA Cboe BuyWrite V2 Index
BXDE
US
|
578.65 USD — |
-0.31
|
— — | 574.78 USD — | 578.99 USD — | — - | — — |