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 | 7266.99 USD — |
-1.62
|
3.3B USD — | 7265.93 USD — | 7396.56 USD — | 503 - | 3.3B USD — |
| Dow Jones Utility Average Index DUX | 870.43 USD — |
-100
|
45.28M USD — | — — | — — | 15 - | 45.28M USD — |
| Russell 1000 Consumer Staples R RIYKCT | 1454 USD — |
+1.69
|
— — | 1429.9 USD — | 1457.26 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 | 4872.42 USD — |
-0.78
|
— — | 4872.42 USD — | 4910.6 USD — | — - | — — |
| CBOE VIX Dec Futures 4pm EST Ma UZZ | 22.4 USD — |
+1.13
|
— — | 22.4 USD — | 22.4 USD — | — - | — — |
| Beta Advantage Research Enhance BARECO | 2512.22 USD — |
-1.44
|
— — | 2511.97 USD — | 2551.67 USD — | — - | — — |
| Russell 1000 Growth RLG | 4814.56 USD — |
-1.96
|
— — | 4812.71 USD — | 4908.22 USD — | — - | — — |
| CBOE VIX Nov Futures 4pm EST Ma UZX | 22.65 USD — |
+1.34
|
— — | 22.65 USD — | 22.65 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 | 22.2 USD — |
+2.3
|
— — | 22.2 USD — | 22.2 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 | 22.65 USD — |
+1.57
|
— — | 22.65 USD — | 22.65 USD — | — - | — — |
| Beta Advantage Research Enhance BARECOT | 2824.19 USD — |
-1.43
|
— — | 2823.91 USD — | 2868.53 USD — | — - | — — |
| CHEMICALS INDEX CEX | 853.9 USD — |
-100
|
— — | — — | — — | — - | — — |
| Russell 1000 Value RLV | 2309.14 USD — |
-1.27
|
— — | 2309.11 USD — | 2348.14 USD — | — - | — — |
| CBOE VIX Jul Futures 4pm EST Ma UZN | 21.5 USD — |
+4.62
|
— — | 21.5 USD — | 21.5 USD — | — - | — — |
| Beta Advantage Research Enhance BAREVA | 1921.73 USD — |
-1.19
|
— — | 1921.69 USD — | 1949.39 USD — | — - | — — |
| Russell 1000 Value Total Return RLVTR | 3557.18 USD — |
-1.27
|
— — | 3557.14 USD — | 3617.26 USD — | — - | — — |
| CBOE VIX Aug Futures 4pm EST Ma UZQ | 21.9 USD — |
+3.55
|
— — | 21.9 USD — | 21.9 USD — | — - | — — |
| Beta Advantage Research Enhance BAREVAT | 2287.05 USD — |
-1.19
|
— — | 2287 USD — | 2319.96 USD — | — - | — — |
| CBOE Low Volatility Index LOVOL | 551.27 USD — |
-1.27
|
— — | 551.24 USD — | 559.1 USD — | — - | — — |
| Russell Midcap RMCC | 4193.59 USD — |
-1.49
|
— — | 4193.32 USD — | 4275.66 USD — | — - | — — |
| CBOE VIX Jun Futures 4pm EST Ma UZM | 20.75 USD — |
+9.21
|
— — | 20.75 USD — | 20.75 USD — | — - | — — |
| CBOE VIX Apr Futures 4pm EST Ma UZJ | 18.6 USD — |
-50
|
— — | — — | — — | — - | — — |
| 14 Day AMERIBOR Average Rate AMBRX | 4.89 USD — |
0
|
— — | 4.89 USD — | 4.89 USD — | — - | — — |
| Cboe Jumbo DJX Index DXL | 4991.88 USD — |
-1.87
|
— — | 4990.91 USD — | 5076.93 USD — | — - | — — |
| Russell Midcap Growth RMCCG | 2205.15 USD — |
-2.16
|
— — | 2204.41 USD — | 2262.41 USD — | — - | — — |
| CBOE VIX Mar Futures 4pm EST Ma UZH | 22.3 USD — |
-50
|
— — | — — | — — | — - | — — |
| Cboe 20+ Year Treasury Bond Put PTLT | 237.51 USD — |
+0.01
|
— — | 237.45 USD — | 237.59 USD — | — - | — — |
| Russell MidCap Equal Weight Ind RMEMC | 9546.3 USD — |
-0.84
|
— — | 9545.38 USD — | 9694.88 USD — | — - | — — |
| S&P 100 INDEX (EUROPEAN STYLE) XEO | 3576.67 USD — |
-1.75
|
— — | 3576.13 USD — | 3639.72 USD — | — - | — — |
| CBOE VIX May Futures 4pm EST Ma UZK | 17.65 USD — |
-50
|
— — | — — | — — | — - | — — |
| 7 Day AMERIBOR Average Rate AMBWX | 4.89 USD — |
0
|
— — | 4.89 USD — | 4.89 USD — | — - | — — |
| Russell Midcap Total Return RMCCTR | 31562.05 USD — |
-0.86
|
— — | 31562.05 USD — | 31562.05 USD — | — - | — — |
| CBOE VIX Feb Futures 4pm EST Ma UZG | 22.9 USD — |
+0.66
|
— — | 22.9 USD — | 22.9 USD — | — - | — — |
| Alpha Vee Quality Yield Index AVCHQYLD | 159.97 USD — |
+0.24
|
— — | 159.97 USD — | 159.97 USD — | — - | — — |
| Alpha Vee Green Transportation AVGRNTSP | 693.83 USD — |
-3.33
|
— — | 693.83 USD — | 693.83 USD — | — - | — — |
| Alpha Vee US Select Growth AVUSMEGA | 951.68 USD — |
-0.72
|
— — | 951.68 USD — | 951.68 USD — | — - | — — |
| Russell North America RNAM | 2440.15 USD — |
+0.62
|
— — | 2440.15 USD — | 2440.15 USD — | — - | — — |
| CBOE Crude Oil Volatility Index OVX | 60.28 USD — |
+4.6
|
— — | 57.56 USD — | 61.68 USD — | — - | — — |
| Bloomberg Gold Tracker ER BBGCTER | 287.2 USD — |
+0.63
|
— — | 286.31 USD — | 288.12 USD — | — - | — — |
| Russell/Nomura PRIME RNPRIME | 2193.05 USD — |
-0.25
|
— — | 2193.05 USD — | 2193.05 USD — | — - | — — |
| Cboe 1-Day Volatility Index VIX1D | 23.85 USD — |
+15.78
|
— — | 16.25 USD — | 24.32 USD — | — - | — — |
| Russell/Nomura Mid-Small Cap Gr RNMSCGJP | 477.72 JPY 3.22 USD |
-0.53
|
— — | 477.72 JPY 3.22 USD | 477.72 JPY 3.22 USD | — - | — — |
| Communication Services Select S SIXC | 579.83 USD — |
-0.51
|
— — | 579.54 USD — | 587.35 USD — | — - | — — |
| Linden Thomas US Equity All Cap LTACQG | 11437.95 USD — |
0
|
— — | 11437.95 USD — | 11438 USD — | — - | — — |
| Russell/Nomura Small Cap RNSMALL | 1540.56 USD — |
-0.17
|
— — | 1540.56 USD — | 1540.56 USD — | — - | — — |
| CBOE Dyn Short VIX Fut Index DSVIX | 3436.3 USD — |
-0.78
|
— — | 3431.59 USD — | 3457.47 USD — | — - | — — |
| Linden Thomas Quality Dividends LTQDLX | 5294.88 USD — |
0
|
— — | 5294.88 USD — | 5294.88 USD — | — - | — — |
| CBOE EQUUTY VIXON GOLDMAN SACHS VXGS | 36.21 USD — |
+0.11
|
— — | 35.78 USD — | 37.2 USD — | — - | — — |
| BBGCI-F246T BBUF246T | 199.93 USD — |
-0.15
|
— — | 199.53 USD — | 200.5 USD — | — - | — — |
| Linden Thomas Quality Dividends LTQDMXT | 19096.31 USD — |
0
|
— — | 19096.3 USD — | 19096.31 USD — | — - | — — |
| Financial Select Sector Index SIXM | 642.48 USD — |
-0.5
|
— — | 642.39 USD — | 649.58 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 | 8166.07 USD — |
0
|
— — | 8166.07 USD — | 8166.07 USD — | — - | — — |
| Health Care Select Sector Index SIXV | 1541.48 USD — |
-1.15
|
— — | 1541.25 USD — | 1561.99 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 | 1050.83 USD — |
-2.35
|
— — | 1050.76 USD — | 1077.62 USD — | — - | — — |
| DOW JONES INDUSTRIAL AVG SETTLE DJS | 506.97 USD — |
-0.65
|
— — | 506.97 USD — | 506.97 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 | 1919.15 USD — |
-1.6
|
— — | 1919.14 USD — | 1953 USD — | — - | — — |
| Gapstow Liquid Alternative Cred GLACIEP | 904.68 USD — |
-100
|
— — | — — | — — | — - | — — |
| Russell Small Cap Completeness RSCC | 3303.67 USD — |
-1.58
|
— — | 3303.45 USD — | 3383.99 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 | 220.46 USD — |
+0.01
|
— — | 220.43 USD — | 221.75 USD — | — - | — — |
| BBG WTICrude BCOMCL | 31.61 USD — |
-0.92
|
— — | 30.65 USD — | 32.05 USD — | — - | — — |
| CBOE S&P 500 6 Month Volatility VIX6M | 24.13 USD — |
+5.05
|
— — | 23.16 USD — | 24.28 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 | 3977.59 USD — |
-0.7
|
— — | 3977.47 USD — | 4006.77 USD — | — - | — — |
| CBOE S&P 500 Multi-Week BuyWrit BXMW | 267.11 USD — |
-1.24
|
— — | 267.11 USD — | 270.72 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 | 24.6 USD — |
+3.06
|
— — | 23.89 USD — | 25.14 USD — | — - | — — |
| BBG HedgD CHFT BCOMDFT | 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 | 3395.8 USD — |
-1.31
|
— — | 3395.8 USD — | 3445.06 USD — | — - | — — |
| Technology Select Sector Index SIXT | 3552.54 USD — |
-2.4
|
— — | 3545.77 USD — | 3670.61 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 | 886.53 USD — |
<0.01
|
— — | 882.26 USD — | 890.29 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 | 1852.4 USD — |
-1.66
|
— — | 1852.28 USD — | 1885.28 USD — | — - | — — |
| DJIA Cboe BuyWrite V2 Index BXDE | 573.38 USD — |
-0.94
|
— — | 570.87 USD — | 578.4 USD — | — - | — — |