Paese: stati Uniti Borsa: Chicago Options Mercato degli indici - Quotazioni e prezzi
Elenco degli indici con prezzi, tendenze e variazioni delle ultime 24 ore
stati Uniti (407)
- {{country.name}}
Chicago Options (407)
- {{item.name}}
Mappa di calore del mercato
| Nome Nome | Prezzo Prezzo |
24o% 7g grafico 24o% & 7g |
VOL Volume | Min 24h | Max 24h | Componenti | Volume |
|---|
| Nome Nome | Prezzo Prezzo |
24o% 7g grafico 24o% & 7g |
VOL Volume | Min 24h | Max 24h | Componenti | 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
|
7681.77 USD — |
-0.34
|
93.85M USD — | 7679.11 USD — | 7690.49 USD — | 503 - | 93.85M 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
|
1492.17 USD — |
+0.15
|
— — | 1484.29 USD — | 1492.17 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
|
4925.39 USD — |
-0.27
|
— — | 4925.39 USD — | 4938.51 USD — | — - | — — |
|
CBOE VIX Dec Futures 4pm EST Ma
UZZ
US
|
20.3 USD — |
0
|
— — | 20.3 USD — | 20.3 USD — | — - | — — |
|
Beta Advantage Research Enhance
BARECO
US
|
2661.67 USD — |
-0.04
|
— — | 2656.49 USD — | 2663.07 USD — | — - | — — |
|
Russell 1000 Growth
RLG
US
|
4932.74 USD — |
-0.12
|
— — | 4924.27 USD — | 4936.59 USD — | — - | — — |
|
CBOE VIX Nov Futures 4pm EST Ma
UZX
US
|
20.1 USD — |
0
|
— — | 20.1 USD — | 20.1 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
|
17.65 USD — |
0
|
— — | 17.65 USD — | 17.65 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
|
19.4 USD — |
0
|
— — | 19.4 USD — | 19.4 USD — | — - | — — |
|
Beta Advantage Research Enhance
BARECOT
US
|
2999.32 USD — |
-0.04
|
— — | 2993.49 USD — | 3000.9 USD — | — - | — — |
|
CHEMICALS INDEX
CEX
US
|
853.9 USD — |
-100
|
— — | — — | — — | — - | — — |
|
Russell 1000 Value
RLV
US
|
2530.99 USD — |
-0.36
|
— — | 2527.52 USD — | 2540.07 USD — | — - | — — |
|
CBOE VIX Jul Futures 4pm EST Ma
UZN
US
|
17.05 USD — |
-50
|
— — | — — | — — | — - | — — |
|
Beta Advantage Research Enhance
BAREVA
US
|
2086.14 USD — |
-0.26
|
— — | 2084.21 USD — | 2088.38 USD — | — - | — — |
|
Russell 1000 Value Total Return
RLVTR
US
|
3911.19 USD — |
-0.35
|
— — | 3905.83 USD — | 3925.22 USD — | — - | — — |
|
CBOE VIX Aug Futures 4pm EST Ma
UZQ
US
|
15.9 USD — |
0
|
— — | 15.9 USD — | 15.9 USD — | — - | — — |
|
Beta Advantage Research Enhance
BAREVAT
US
|
2491.9 USD — |
-0.24
|
— — | 2489.6 USD — | 2498.39 USD — | — - | — — |
|
CBOE Low Volatility Index
LOVOL
US
|
575.9 USD — |
-0.04
|
— — | 575.42 USD — | 576.17 USD — | — - | — — |
|
Russell Midcap
RMCC
US
|
4504.22 USD — |
-0.38
|
— — | 4498.14 USD — | 4509.59 USD — | — - | — — |
|
CBOE VIX Jun Futures 4pm EST Ma
UZM
US
|
16.15 USD — |
-50
|
— — | — — | — — | — - | — — |
|
CBOE VIX Apr Futures 4pm EST Ma
UZJ
US
|
22.45 USD — |
0
|
— — | 22.45 USD — | 22.45 USD — | — - | — — |
|
14 Day AMERIBOR Average Rate
AMBRX
US
|
4.89 USD — |
0
|
— — | 4.89 USD — | 4.89 USD — | — - | — — |
|
Cboe Jumbo DJX Index
DXL
US
|
5312.78 USD — |
-0.63
|
— — | 5299.59 USD — | 5338.12 USD — | — - | — — |
|
Russell Midcap Growth
RMCCG
US
|
2304.1 USD — |
-0.6
|
— — | 2302.3 USD — | 2312.86 USD — | — - | — — |
|
CBOE VIX Mar Futures 4pm EST Ma
UZH
US
|
22.2 USD — |
0
|
— — | 22.2 USD — | 22.2 USD — | — - | — — |
|
Cboe 20+ Year Treasury Bond Put
PTLT
US
|
234.38 USD — |
-0.73
|
— — | 234.02 USD — | 234.65 USD — | — - | — — |
|
Russell MidCap Equal Weight Ind
RMEMC
US
|
10148.82 USD — |
-0.17
|
— — | 10120.67 USD — | 10166.09 USD — | — - | — — |
|
S&P 100 INDEX (EUROPEAN STYLE)
XEO
US
|
3794.28 USD — |
-0.16
|
— — | 3786.81 USD — | 3795.27 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
|
34114.68 USD — |
+0.52
|
— — | 34114.68 USD — | 34114.68 USD — | — - | — — |
|
CBOE VIX Feb Futures 4pm EST Ma
UZG
US
|
21.95 USD — |
0
|
— — | 21.95 USD — | 21.95 USD — | — - | — — |
|
Alpha Vee Quality Yield Index
AVCHQYLD
US
|
163.57 USD — |
+0.26
|
— — | 163.57 USD — | 163.57 USD — | — - | — — |
|
Alpha Vee Green Transportation
AVGRNTSP
US
|
664.79 USD — |
+2.47
|
— — | 664.79 USD — | 664.79 USD — | — - | — — |
|
Alpha Vee US Select Growth
AVUSMEGA
US
|
975.19 USD — |
-0.31
|
— — | 975.19 USD — | 975.19 USD — | — - | — — |
|
Russell North America
RNAM
US
|
2440.15 USD — |
+0.62
|
— — | 2440.15 USD — | 2440.15 USD — | — - | — — |
|
CBOE Crude Oil Volatility Index
OVX
US
|
48.24 USD — |
+1.15
|
— — | 48.22 USD — | 48.75 USD — | — - | — — |
|
Bloomberg Gold Tracker ER
BBGCTER
US
|
287.2 USD — |
+0.63
|
— — | 286.31 USD — | 288.12 USD — | — - | — — |
|
Russell/Nomura PRIME
RNPRIME
US
|
2287.62 USD — |
-2.92
|
— — | 2287.62 USD — | 2287.62 USD — | — - | — — |
|
Cboe 1-Day Volatility Index
VIX1D
US
|
8.34 USD — |
-14.5
|
— — | 8.25 USD — | 8.67 USD — | — - | — — |
|
Russell/Nomura Mid-Small Cap Gr
RNMSCGJP
US
|
483.7 JPY 2.98 USD |
-3.94
|
— — | 483.7 JPY 2.98 USD | 483.7 JPY 2.98 USD | — - | — — |
|
Communication Services Select S
SIXC
US
|
581.56 USD — |
+0.03
|
— — | 579.52 USD — | 581.82 USD — | — - | — — |
|
Linden Thomas US Equity All Cap
LTACQG
US
|
11437.95 USD — |
0
|
— — | 11437.95 USD — | 11438 USD — | — - | — — |
|
Russell/Nomura Small Cap
RNSMALL
US
|
1611.44 USD — |
-2.2
|
— — | 1611.44 USD — | 1611.44 USD — | — - | — — |
|
CBOE Dyn Short VIX Fut Index
DSVIX
US
|
3539.86 USD — |
-0.07
|
— — | 3533.96 USD — | 3539.88 USD — | — - | — — |
|
Linden Thomas Quality Dividends
LTQDLX
US
|
5294.88 USD — |
0
|
— — | 5294.88 USD — | 5294.88 USD — | — - | — — |
|
CBOE EQUUTY VIXON GOLDMAN SACHS
VXGS
US
|
32.06 USD — |
+0.72
|
— — | 31.72 USD — | 32.25 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
|
705.05 USD — |
-0.39
|
— — | 704.39 USD — | 707.88 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
|
1756.02 USD — |
-1
|
— — | 1755.93 USD — | 1766.69 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
|
1116.89 USD — |
+0.23
|
— — | 1105.5 USD — | 1117.82 USD — | — - | — — |
|
DOW JONES INDUSTRIAL AVG SETTLE
DJS
US
|
535.62 USD — |
0
|
— — | 535.62 USD — | 535.62 USD — | — - | — — |
|
CBOE CITIgroup BXM PISTONS Net
PCJ
US
|
4.37 USD — |
0
|
— — | 4.37 USD — | 4.37 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
|
2010.38 USD — |
-0.17
|
— — | 2007.31 USD — | 2011.64 USD — | — - | — — |
|
Gapstow Liquid Alternative Cred
GLACIEP
US
|
904.68 USD — |
-100
|
— — | — — | — — | — - | — — |
|
Russell Small Cap Completeness
RSCC
US
|
3533.28 USD — |
-0.57
|
— — | 3530.6 USD — | 3542.54 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
|
221.53 USD — |
+0.28
|
— — | 220.17 USD — | 221.62 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
|
21.13 USD — |
+1.1
|
— — | 21.07 USD — | 21.19 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
|
4128.15 USD — |
-0.05
|
— — | 4125.74 USD — | 4128.31 USD — | — - | — — |
|
CBOE S&P 500 Multi-Week BuyWrit
BXMW
US
|
281.99 USD — |
-0.02
|
— — | 281.78 USD — | 282.06 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
|
22.82 USD — |
+0.57
|
— — | 22.72 USD — | 22.85 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
|
3608.83 USD — |
+0.05
|
— — | 3607.81 USD — | 3608.9 USD — | — - | — — |
|
Technology Select Sector Index
SIXT
US
|
3705.62 USD — |
+0.24
|
— — | 3691.66 USD — | 3710.09 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 279.3 USD |
-1.14
|
— — | 210.31 GBP 279.3 USD | 212.43 GBP 282.11 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
|
891.95 USD — |
+0.39
|
— — | 883.88 USD — | 893.17 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
|
1956.89 USD — |
-0.16
|
— — | 1952.97 USD — | 1958.11 USD — | — - | — — |
|
DJIA Cboe BuyWrite V2 Index
BXDE
US
|
606.52 USD — |
-0.09
|
— — | 606.03 USD — | 606.74 USD — | — - | — — |
|
BBG Coffee Sub 1MFwd
BCOMKC1
US
|
8.97 USD — |
-2.3
|
— — | 8.97 USD — | 8.97 USD — | — - | — — |
|
BCOM CM Ex Agriculture Ex Lives
CMDJXALT
US
|
667.84 USD — |
-1.18
|
— — | 667.84 USD — | 667.84 USD — | — - | — — |
|
Russell Top 200 Net Return
RT200NR
US
|
7529.79 USD — |
+0.2
|
— — | 7529.79 USD — | 7529.79 USD — | — - | — — |
|
Bloomberg Palladium Index
BCOMPA
US
|
912.42 USD — |
-0.42
|
— — | 912.42 USD — | 912.42 USD — | — - | — — |
|
Bloomberg Silver Subindex Total
BCOMICT
US
|
257.01 USD — |
-0.74
|
— — | 257.01 USD — | 257.01 USD — | — - | — — |
|
Dow Jones Internet Commerce Ind
ECM
US
|
1590.84 USD — |
-100
|
— — | — — | — — | — - | — — |
|
BBG SilverSub 1MFwd TR
BCOMSI1T
US
|
418.46 USD — |
+0.93
|
— — | 418.46 USD — | 418.46 USD — | — - | — — |
- {{ link.label }} {{link}}
