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)
Chicago Options (407)
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 |
|---|---|---|---|---|---|---|---|
|
|
|
- | |||||
S&P 500 INDEX
SPX
US
|
7561.67 USD — |
-0.4
|
2.75B USD — | 7499.4 USD — | 7621.78 USD — | 503 - | 2.75B USD — |
|
Russell 1000 Consumer Staples R
RIYKCT
US
|
1609.14 USD — |
+1.49
|
— — | 1585.75 USD — | 1609.44 USD — | — - | — — |
|
Russell 1000 Growth Special Ope
RLGSOQ
US
|
4696.61 USD — |
+0.39
|
— — | 4678.41 USD — | 4696.67 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZZ
US
|
19.45 USD — |
+2.37
|
— — | 19.45 USD — | 19.45 USD — | — - | — — |
|
Beta Advantage Research Enhance
BARECO
US
|
2622.3 USD — |
+0.12
|
— — | 2598.21 USD — | 2634.24 USD — | — - | — — |
|
Russell 1000 Growth
RLG
US
|
4625.92 USD — |
-1.12
|
— — | 4568.82 USD — | 4694.05 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZX
US
|
19.1 USD — |
+1.87
|
— — | 19.1 USD — | 19.1 USD — | — - | — — |
|
CBOE VIX SEP FUTURES 4PM EST MA
UZU
US
|
17.1 USD — |
0
|
— — | — — | — — | — - | — — |
|
Northern Trust ESG & Climate In
UZV
US
|
17.25 USD — |
0
|
— — | — — | — — | — - | — — |
|
Beta Advantage Research Enhance
BARECOT
US
|
2963.73 USD — |
+0.14
|
— — | 2936.51 USD — | 2977.22 USD — | — - | — — |
|
Russell 1000 Value
RLV
US
|
2586.23 USD — |
+0.23
|
— — | 2571.26 USD — | 2590.94 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZN
US
|
21.5 USD — |
+1.18
|
— — | 21.5 USD — | 21.5 USD — | — - | — — |
|
Beta Advantage Research Enhance
BAREVA
US
|
2127.56 USD — |
+0.32
|
— — | 2112.87 USD — | 2129.52 USD — | — - | — — |
|
Russell 1000 Value Total Return
RLVTR
US
|
4010.52 USD — |
+0.24
|
— — | 3987.31 USD — | 4017.82 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZQ
US
|
15.9 USD — |
0
|
— — | — — | — — | — - | — — |
|
Beta Advantage Research Enhance
BAREVAT
US
|
2552 USD — |
+0.34
|
— — | 2534.38 USD — | 2554.35 USD — | — - | — — |
|
CBOE Low Volatility Index
LOVOL
US
|
564.68 USD — |
-0.42
|
— — | 561.61 USD — | 568.66 USD — | — - | — — |
|
Russell Midcap
RMCC
US
|
4398.86 USD — |
<0.01
|
— — | 4358.99 USD — | 4419.14 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZM
US
|
21.3 USD — |
+1.19
|
— — | 21.3 USD — | 21.3 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZJ
US
|
21.2 USD — |
+1.68
|
— — | 21.2 USD — | 21.2 USD — | — - | — — |
|
Cboe Jumbo DJX Index
DXL
US
|
5234.76 USD — |
+0.1
|
— — | 5201.79 USD — | 5252.15 USD — | — - | — — |
|
Russell Midcap Growth
RMCCG
US
|
2084.02 USD — |
-0.75
|
— — | 2056.16 USD — | 2107.37 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZH
US
|
20.8 USD — |
+1.71
|
— — | 20.8 USD — | 20.8 USD — | — - | — — |
|
Cboe 20+ Year Treasury Bond Put
PTLT
US
|
238.12 USD — |
-0.16
|
— — | — — | — — | — - | — — |
|
Russell MidCap Equal Weight Ind
RMEMC
US
|
9758.64 USD — |
+0.21
|
— — | 9664.48 USD — | 9782.63 USD — | — - | — — |
|
S&P 100 INDEX (EUROPEAN STYLE)
XEO
US
|
3720.62 USD — |
-0.5
|
— — | 3689.79 USD — | 3753.79 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZK
US
|
21.3 USD — |
+1.43
|
— — | 21.3 USD — | 21.3 USD — | — - | — — |
|
Russell Midcap Total Return
RMCCTR
US
|
33307.49 USD — |
+0.01
|
— — | 33307.49 USD — | 33307.49 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZG
US
|
20.6 USD — |
+2.23
|
— — | 20.6 USD — | 20.6 USD — | — - | — — |
|
Alpha Vee Quality Yield Index
AVCHQYLD
US
|
161.25 USD — |
-0.49
|
— — | — — | — — | — - | — — |
|
Alpha Vee Green Transportation
AVGRNTSP
US
|
523.88 USD — |
-3.36
|
— — | — — | — — | — - | — — |
|
Alpha Vee US Select Growth
AVUSMEGA
US
|
856.59 USD — |
-0.67
|
— — | — — | — — | — - | — — |
|
CBOE Crude Oil Volatility Index
OVX
US
|
50.28 USD — |
-2.78
|
— — | — — | — — | — - | — — |
|
Russell/Nomura PRIME
RNPRIME
US
|
2223.12 USD — |
+0.03
|
— — | 2223.12 USD — | 2223.12 USD — | — - | — — |
|
Cboe 1-Day Volatility Index
VIX1D
US
|
18.63 USD — |
+16.51
|
— — | 11.52 USD — | 19.69 USD — | — - | — — |
|
Russell/Nomura Mid-Small Cap Gr
RNMSCGJP
US
|
446.71 USD — |
-0.22
|
— — | 446.71 USD — | 446.71 USD — | — - | — — |
|
Communication Services Select S
SIXC
US
|
567.83 USD — |
+1.01
|
— — | 562.14 USD — | 570.8 USD — | — - | — — |
|
Russell/Nomura Small Cap
RNSMALL
US
|
1573.27 USD — |
+0.08
|
— — | 1573.27 USD — | 1573.27 USD — | — - | — — |
|
CBOE Dyn Short VIX Fut Index
DSVIX
US
|
3624.19 USD — |
+0.01
|
— — | 3624.19 USD — | 3624.19 USD — | — - | — — |
|
CBOE EQUUTY VIXON GOLDMAN SACHS
VXGS
US
|
33.6 USD — |
+0.36
|
— — | — — | — — | — - | — — |
|
Financial Select Sector Index
SIXM
US
|
722.51 USD — |
+0.8
|
— — | 717.23 USD — | 722.88 USD — | — - | — — |
|
Health Care Select Sector Index
SIXV
US
|
1907.19 USD — |
+0.56
|
— — | 1891.32 USD — | 1910.43 USD — | — - | — — |
|
Materials Select Sector Index
SIXB
US
|
1108.43 USD — |
-0.27
|
— — | 1102.77 USD — | 1116.86 USD — | — - | — — |
|
DOW JONES INDUSTRIAL AVG SETTLE
DJS
US
|
525.47 USD — |
+0.08
|
— — | 525.47 USD — | 525.47 USD — | — - | — — |
|
CBOE S&P 500 95 110 COLLAR
CLL
US
|
1965.82 USD — |
-0.35
|
— — | 1955.15 USD — | 1977.94 USD — | — - | — — |
|
Russell Small Cap Completeness
RSCC
US
|
3328.55 USD — |
-0.27
|
— — | 3293.46 USD — | 3348.54 USD — | — - | — — |
|
Real Estate Select Sector Index
SIXRE
US
|
217.78 USD — |
<0.01
|
— — | 216.85 USD — | 218.74 USD — | — - | — — |
|
CBOE S&P 500 6 Month Volatility
VIX6M
US
|
22.03 USD — |
+1.47
|
— — | 21.47 USD — | 22.62 USD — | — - | — — |
|
Cboe S&P 500 15% Buffer Protect
SPRF10
US
|
4174.23 USD — |
-0.25
|
— — | 4154.12 USD — | 4193.58 USD — | — - | — — |
|
CBOE S&P 500 Multi-Week BuyWrit
BXMW
US
|
286.08 USD — |
-0.18
|
— — | 284.38 USD — | 287.35 USD — | — - | — — |
|
Cboe S&P 500 One Year Volatilit
VIX1Y
US
|
22.85 USD — |
+1.11
|
— — | 22.49 USD — | 23.25 USD — | — - | — — |
|
CBOE S&P 500 Covered Combo Inde
CMBO
US
|
3642.93 USD — |
-0.39
|
— — | 3613.83 USD — | 3667.77 USD — | — - | — — |
|
Technology Select Sector Index
SIXT
US
|
3428 USD — |
-2.01
|
— — | 3373.86 USD — | 3496.93 USD — | — - | — — |
|
Utilities Select Sector Index
SIXU
US
|
890.01 USD — |
+0.39
|
— — | 883.9 USD — | 891.21 USD — | — - | — — |
|
Russell Top 200
RT200
US
|
1924.3 USD — |
-0.47
|
— — | 1908.85 USD — | 1940.22 USD — | — - | — — |
|
DJIA Cboe BuyWrite V2 Index
BXDE
US
|
614.61 USD — |
+0.16
|
— — | 611.88 USD — | 615.88 USD — | — - | — — |
|
Russell Top 200 Net Return
RT200NR
US
|
7403.92 USD — |
-0.47
|
— — | 7403.92 USD — | 7403.92 USD — | — - | — — |
|
CBOE S&P 500 One-Week PutWrite
WPUT
US
|
261.57 USD — |
-0.01
|
— — | 261.56 USD — | 261.65 USD — | — - | — — |
|
CBOE S&P 500 Iron Condor Index
CNDR
US
|
837 USD — |
<0.01
|
— — | 832.98 USD — | 838.13 USD — | — - | — — |
|
Russell 3000 Defensive Index
RU3000DF
US
|
5062.19 USD — |
+0.22
|
— — | 5062.19 USD — | 5062.19 USD — | — - | — — |
|
Russell 3000 Dynamic Index
RU3000DY
US
|
6190.03 USD — |
-1.08
|
— — | 6190.03 USD — | 6190.03 USD — | — - | — — |
|
Russell 3000 Hedged CAD
RU3CADHDG
US
|
5983.04 USD — |
-0.39
|
— — | 5983.04 USD — | 5983.04 USD — | — - | — — |
|
Russell 2500 Dynamic Net EUR
RU25DYNE
US
|
4038 USD — |
+0.09
|
— — | 4038 USD — | 4038 USD — | — - | — — |
|
EFA ETF Volatility Index
VXEFA
US
|
18.9 USD — |
-8.34
|
— — | — — | — — | — - | — — |
|
Russell 3000
RUA
US
|
4290.34 USD — |
-0.38
|
— — | 4254.8 USD — | 4322.43 USD — | — - | — — |
|
Russell Top 50 Mega Cap
RU50
US
|
6048.19 USD — |
-0.59
|
— — | 5993.62 USD — | 6103.93 USD — | — - | — — |
|
Cboe Gold 10% ( 5% to 15%) Buff
GLDBUF
US
|
3173.9 USD — |
+0.12
|
— — | — — | — — | — - | — — |
|
Russell 3000 Total Return
RUATR
US
|
25348.04 USD — |
-0.37
|
— — | 25138.03 USD — | 25537.57 USD — | — - | — — |
|
CBOE S&P 500 5% Put Protection
PPUT
US
|
2161.15 USD — |
-0.41
|
— — | 2149.03 USD — | 2176.34 USD — | — - | — — |
|
Russell Europe SMID 300 USD
RUESM3U
US
|
3170.39 USD — |
-0.06
|
— — | 3165.51 USD — | 3181.91 USD — | — - | — — |
|
IDB IndexAmericas 50 Net Total
IDB50N
US
|
3818.19 USD — |
+0.18
|
— — | — — | — — | — - | — — |
|
IDB IndexAmericas 50 Stability
IDBTVER
US
|
1269.87 USD — |
-0.09
|
— — | — — | — — | — - | — — |
|
Russell 1000
RUI
US
|
4119.1 USD — |
-0.38
|
— — | 4085.19 USD — | 4150.03 USD — | — - | — — |
|
Russell RAFI US Index
RUFUSUSD
US
|
5719.41 USD — |
+0.19
|
— — | 5678.61 USD — | 5733.37 USD — | — - | — — |
|
Cboe Implied Correlation Index
COR3M
US
|
13.12 USD — |
+10.44
|
— — | 11.8 USD — | 14.39 USD — | — - | — — |
|
Russell 2000 Value Total Return
RUJTR
US
|
23508.26 USD — |
-0.09
|
— — | 23337.92 USD — | 23605.33 USD — | — - | — — |
|
Russell 2000 Value
RUJ
US
|
3176.97 USD — |
-0.11
|
— — | 3153.94 USD — | 3190.09 USD — | — - | — — |
|
Russell 1000 Total Return
RUITR
US
|
26404.51 USD — |
-0.37
|
— — | 26187.17 USD — | 26602.76 USD — | — - | — — |
|
Russell 1000 Special Open Quote
RUISOQ
US
|
4153.48 USD — |
+0.45
|
— — | 4151.46 USD — | 4153.5 USD — | — - | — — |
|
Russell UK MID 150 USD
RUKM15UP
US
|
3729.61 USD — |
-0.35
|
— — | 3729.61 USD — | 3729.61 USD — | — - | — — |
|
Russell Microcap Growth
RUMICG
US
|
3154.64 USD — |
-1.77
|
— — | 3126.06 USD — | 3212.85 USD — | — - | — — |
|
Russell Microcap Value
RUMICV
US
|
3279.47 USD — |
-0.65
|
— — | 3259.01 USD — | 3308.66 USD — | — - | — — |
|
Russell Microcap
RUMIC
US
|
1089.87 USD — |
-1.1
|
— — | 1081.91 USD — | 1103.77 USD — | — - | — — |
|
CBOE S&P 500 PutWrite Index
PUT
US
|
3692.2 USD — |
-0.39
|
— — | 3663.46 USD — | 3715.52 USD — | — - | — — |
|
Russell 2000 Growth
RUO
US
|
1788.25 USD — |
-0.5
|
— — | 1766.89 USD — | 1800.63 USD — | — - | — — |
|
Russell 2000 Growth Net Return
RUONET
US
|
4833.74 USD — |
-0.5
|
— — | 4833.74 USD — | 4833.74 USD — | — - | — — |
|
CBOE Gold Volatility Index
GVZ
US
|
25.35 USD — |
-2.16
|
— — | — — | — — | — - | — — |
|
Russell 1000 High Eff Def - Mod
RURDRL6
US
|
6101.92 USD — |
+0.09
|
— — | 6101.92 USD — | 6101.92 USD — | — - | — — |
|
CBOE S&P 500 PutWrite TW Index
PWT
US
|
3637.31 USD — |
-0.39
|
— — | 3608.99 USD — | 3660.28 USD — | — - | — — |
|
Russell 2000 Total Return
RUTTR
US
|
15450.08 USD — |
-0.29
|
— — | 15301.86 USD — | 15535.4 USD — | — - | — — |
|
Russell 2000 Index
RUT
US
|
2790.49 USD — |
-0.31
|
— — | 2763.72 USD — | 2805.9 USD — | — - | — — |
|
CBOE 1st VIX Futures Mid-Mornin
TWLV1
US
|
19.71 USD — |
+9.38
|
— — | 19.71 USD — | 19.85 USD — | — - | — — |
|
CBOE S&P 500 Risk Reversal Inde
RXM
US
|
2185.41 USD — |
-0.04
|
— — | 2173.72 USD — | 2189.76 USD — | — - | — — |
|
s&p 500 pm settled index
SPXPM
US
|
2411.8 USD — |
0
|
— — | — — | — — | — - | — — |
|
1/100 DOW JONES INDUSTRIAL AVER
DJX
US
|
523.48 USD — |
+0.1
|
— — | 520.18 USD — | 525.21 USD — | — - | — — |
|
CBOE Dyn Long VIX Fut Index
DLVIX
US
|
348.31 USD — |
+1.06
|
— — | 343 USD — | 350.12 USD — | — - | — — |
|
CBOE VIX Tail Hedge Index
VXTH
US
|
671.77 USD — |
-0.48
|
— — | 669.24 USD — | 676.83 USD — | — - | — — |
|
Van Kampen Convertible SECS
VXS
US
|
18.56 USD — |
0
|
— — | 18.56 USD — | 18.56 USD — | — - | — — |
|
CBOE NASDAQ 100 Voltility
VXN
US
|
29.38 USD — |
+2.91
|
— — | — — | — — | — - | — — |
|
CBOE EQUITY VIXON IBM
VXIBM
US
|
33.95 USD — |
-0.85
|
— — | — — | — — | — - | — — |
