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 | 6034.91 USD — |
-0.3
|
2.8B USD — | 6029.89 USD — | 6065.4 USD — | 503 - | 2.8B USD — |
| Dow Jones Utility Average Index DUX | 870.43 USD — |
-100
|
45.28M USD — | — — | — — | 15 - | 45.28M USD — |
| Russell 1000 Consumer Staples R RIYKCT | 1302.17 USD — |
+0.2
|
— — | 1290.15 USD — | 1306.86 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 | 4133.79 USD — |
+0.2
|
— — | 4133.19 USD — | 4137.33 USD — | — - | — — |
| CBOE VIX Dec Futures 4pm EST Ma UZZ | 14.65 USD — |
-0.68
|
— — | 14.65 USD — | 14.65 USD — | — - | — — |
| Beta Advantage Research Enhance BARECO | 2110.6 USD — |
-0.39
|
— — | 2108.93 USD — | 2123.8 USD — | — - | — — |
| Russell 1000 Growth RLG | 4113.37 USD — |
-0.29
|
— — | 4104.11 USD — | 4157.65 USD — | — - | — — |
| Cboe VIX Nov Futures 4 pm EST M UZX | 16.45 USD — |
-50
|
— — | — — | — — | — - | — — |
| 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 | 17.8 USD — |
-50
|
— — | — — | — — | — - | — — |
| 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 | 20.95 USD — |
-50
|
— — | — — | — — | — - | — — |
| Beta Advantage Research Enhance BARECOT | 2320.41 USD — |
-0.39
|
— — | 2318.57 USD — | 2334.92 USD — | — - | — — |
| CHEMICALS INDEX CEX | 853.9 USD — |
-100
|
— — | — — | — — | — - | — — |
| Russell 1000 Value RLV | 1901.6 USD — |
-0.47
|
— — | 1897.24 USD — | 1910.28 USD — | — - | — — |
| CBOE VIX Jul Futures 4pm EST Ma UZN | 18.65 USD — |
-0.27
|
— — | 18.65 USD — | 18.65 USD — | — - | — — |
| Beta Advantage Research Enhance BAREVA | 1597.46 USD — |
-0.63
|
— — | 1593.58 USD — | 1605.67 USD — | — - | — — |
| Russell 1000 Value Total Return RLVTR | 2843.57 USD — |
-0.47
|
— — | 2837.06 USD — | 2856.55 USD — | — - | — — |
| CBOE VIX Aug Futures 4pm EST Ma UZQ | 18.75 USD — |
-0.27
|
— — | 18.75 USD — | 18.75 USD — | — - | — — |
| Beta Advantage Research Enhance BAREVAT | 1835.3 USD — |
-0.63
|
— — | 1830.84 USD — | 1846.98 USD — | — - | — — |
| CBOE Low Volatility Index LOVOL | 496.16 USD — |
-0.18
|
— — | 495.98 USD — | 497.76 USD — | — - | — — |
| Russell Midcap RMCC | 3710.71 USD — |
-0.98
|
— — | 3707.95 USD — | 3745.02 USD — | — - | — — |
| CBOE VIX Jun Futures 4pm EST Ma UZM | 18.4 USD — |
0
|
— — | 18.4 USD — | 18.4 USD — | — - | — — |
| CBOE VIX Apr Futures 4pm EST Ma UZJ | 17.8 USD — |
0
|
— — | 17.8 USD — | 17.8 USD — | — - | — — |
| 14 Day AMERIBOR Average Rate AMBRX | 4.89 USD — |
0
|
— — | 4.89 USD — | 4.89 USD — | — - | — — |
| Cboe Jumbo DJX Index DXL | 4424.78 USD — |
-0.35
|
— — | 4418.67 USD — | 4447.08 USD — | — - | — — |
| Russell Midcap Growth RMCCG | 2157.53 USD — |
-1.43
|
— — | 2154.89 USD — | 2187.17 USD — | — - | — — |
| CBOE VIX Mar Futures 4pm EST Ma UZH | 17.5 USD — |
0
|
— — | 17.5 USD — | 17.5 USD — | — - | — — |
| Cboe 20+ Year Treasury Bond Put PTLT | 213.88 USD — |
-0.02
|
— — | 213.86 USD — | 213.93 USD — | — - | — — |
| Russell MidCap Equal Weight Ind RMEMC | 8317.63 USD — |
-0.89
|
— — | 8309.5 USD — | 8392.42 USD — | — - | — — |
| S&P 100 INDEX (EUROPEAN STYLE) XEO | 2939.68 USD — |
-0.1
|
— — | 2936.22 USD — | 2958.81 USD — | — - | — — |
| CBOE VIX May Futures 4pm EST Ma UZK | 18.15 USD — |
0
|
— — | 18.15 USD — | 18.15 USD — | — - | — — |
| 7 Day AMERIBOR Average Rate AMBWX | 4.89 USD — |
0
|
— — | 4.89 USD — | 4.89 USD — | — - | — — |
| Russell Midcap Total Return RMCCTR | 27262.92 USD — |
-1.88
|
— — | 27262.92 USD — | 27262.92 USD — | — - | — — |
| CBOE VIX Feb Futures 4pm EST Ma UZG | 17.05 USD — |
-0.29
|
— — | 17.05 USD — | 17.05 USD — | — - | — — |
| Alpha Vee Quality Yield Index AVCHQYLD | 143.09 USD — |
-0.33
|
— — | 143.09 USD — | 143.09 USD — | — - | — — |
| Alpha Vee Green Transportation AVGRNTSP | 558.78 USD — |
+1.69
|
— — | 558.78 USD — | 558.78 USD — | — - | — — |
| Alpha Vee US Mega Cap Index AVUSMEGA | 972.1 USD — |
-1.26
|
— — | 972.1 USD — | 972.1 USD — | — - | — — |
| Russell North America RNAM | 2440.15 USD — |
+0.62
|
— — | 2440.15 USD — | 2440.15 USD — | — - | — — |
| CBOE Crude Oil Volatility Index OVX | 28.61 USD — |
+3.29
|
— — | 26.08 USD — | 28.83 USD — | — - | — — |
| Bloomberg Gold Tracker ER BBGCTER | 287.2 USD — |
+0.63
|
— — | 286.31 USD — | 288.12 USD — | — - | — — |
| Russell/Nomura PRIME RNPRIME | 1605.98 USD — |
-0.45
|
— — | 1605.98 USD — | 1605.98 USD — | — - | — — |
| Cboe 1-Day Volatility Index VIX1D | 10 USD — |
+29.03
|
— — | 5.74 USD — | 10.4 USD — | — - | — — |
| Russell/Nomura Mid-Small Cap Gr RNMSCGJP | 334.7 USD — |
+0.47
|
— — | 334.7 USD — | 334.7 USD — | — - | — — |
| Communication Services Select S SIXC | 523.97 USD — |
+1.55
|
— — | 515.96 USD — | 525.54 USD — | — - | — — |
| Linden Thomas US Equity All Cap LTACQG | 10872.58 USD — |
-0.68
|
— — | 10872.58 USD — | 10872.58 USD — | — - | — — |
| Russell/Nomura Small Cap RNSMALL | 1168.72 USD — |
-0.38
|
— — | 1168.72 USD — | 1168.72 USD — | — - | — — |
| CBOE Dyn Short VIX Fut Index DSVIX | 3233.51 USD — |
+0.07
|
— — | 3230.35 USD — | 3241.86 USD — | — - | — — |
| Linden Thomas Quality Dividends LTQDLX | 5035.05 USD — |
-1.05
|
— — | 5035.05 USD — | 5035.05 USD — | — - | — — |
| CBOE EQUUTY VIXON GOLDMAN SACHS VXGS | 23.27 USD — |
+0.13
|
— — | 21.33 USD — | 24.03 USD — | — - | — — |
| BBGCI-F246T BBUF246T | 199.93 USD — |
-0.15
|
— — | 199.53 USD — | 200.5 USD — | — - | — — |
| Linden Thomas Quality Dividends LTQDMXT | 18667.15 USD — |
-0.39
|
— — | 18667.15 USD — | 18667.15 USD — | — - | — — |
| Financial Select Sector Index SIXM | 610.93 USD — |
-0.11
|
— — | 607.65 USD — | 614.65 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 | 8144.42 USD — |
-0.39
|
— — | 8144.42 USD — | 8144.42 USD — | — - | — — |
| Health Care Select Sector Index SIXV | 1452.03 USD — |
-0.46
|
— — | 1447.87 USD — | 1462.56 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 | 962.88 USD — |
-1.02
|
— — | 956.85 USD — | 970.52 USD — | — - | — — |
| DOW JONES INDUSTRIAL AVG SETTLE DJS | 443.08 USD — |
-0.87
|
— — | 443.08 USD — | 443.08 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 | 1758.93 USD — |
-0.29
|
— — | 1757.67 USD — | 1767.65 USD — | — - | — — |
| Gapstow Liquid Alternative Cred GLACIEP | 904.68 USD — |
-100
|
— — | — — | — — | — - | — — |
| Russell Small Cap Completeness RSCC | 2873.25 USD — |
-0.99
|
— — | 2870.67 USD — | 2900.96 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 | 215.5 USD — |
-0.36
|
— — | 213.76 USD — | 216.65 USD — | — - | — — |
| Real Estate Select Sector Index SIXRE | 211.25 USD — |
-1.63
|
— — | 210.57 USD — | 214.75 USD — | — - | — — |
| BBG WTICrude BCOMCL | 31.61 USD — |
-0.92
|
— — | 30.65 USD — | 32.05 USD — | — - | — — |
| CBOE S&P 500 6 Month Volatility VIX6M | 18.8 USD — |
+0.11
|
— — | 18.62 USD — | 18.94 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 | 3422.61 USD — |
-0.12
|
— — | 3422.16 USD — | 3430.89 USD — | — - | — — |
| CBOE S&P 500 Multi-Week BuyWrit BXMW | 237.39 USD — |
-0.03
|
— — | 237.34 USD — | 237.78 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 | 20.53 USD — |
-0.24
|
— — | 20.32 USD — | 20.68 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 | 2997.31 USD — |
-0.01
|
— — | 2996.6 USD — | 3000.1 USD — | — - | — — |
| Technology Select Sector Index SIXT | 2374.69 USD — |
-1.36
|
— — | 2367.25 USD — | 2406.39 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 | 785.88 USD — |
-0.82
|
— — | 780.03 USD — | 790.23 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 | 1528.8 USD — |
-0.2
|
— — | 1527.19 USD — | 1537.39 USD — | — - | — — |
| DJIA Cboe BuyWrite V2 Index BXDE | 507.55 USD — |
<0.01
|
— — | 506.11 USD — | 508.17 USD — | — - | — — |