País: Estados Unidos Bolsa: Chicago Options Mercado de Índices - Cotações e Preços
Lista de Índices com Preços, Tendências e Variações de 24 horas
Estados Unidos (407)
- {{country.name}}
Chicago Options (407)
- {{item.name}}
Mapa de calor do mercado
| Nome Nome | Preço Preço |
24h% 7d Gráfico 24h% & 7d |
VOL Volume | Baixa 24h | Alta 24h | Componentes | Volume |
|---|
| Nome Nome | Preço Preço |
24h% 7d Gráfico 24h% & 7d |
VOL Volume | Baixa 24h | Alta 24h | Componentes | 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
|
7785.76 USD — |
-0.17
|
2.25B USD — | 7776.31 USD — | 7810.01 USD — | 503 - | 2.25B 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
|
1485.18 USD — |
+0.53
|
— — | 1475.38 USD — | 1486.27 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
|
5068.57 USD — |
+0.18
|
— — | 5059.49 USD — | 5068.57 USD — | — - | — — |
|
CBOE VIX Dec Futures 4pm EST Ma
UZZ
US
|
20.4 USD — |
0
|
— — | 20.4 USD — | 20.4 USD — | — - | — — |
|
Beta Advantage Research Enhance
BARECO
US
|
2693.86 USD — |
<0.01
|
— — | 2691.33 USD — | 2700.74 USD — | — - | — — |
|
Russell 1000 Growth
RLG
US
|
5044.28 USD — |
-0.3
|
— — | 5032.53 USD — | 5070.42 USD — | — - | — — |
|
CBOE VIX Nov Futures 4pm EST Ma
UZX
US
|
20.25 USD — |
0
|
— — | 20.25 USD — | 20.25 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
|
17.95 USD — |
-1.1
|
— — | 17.95 USD — | 17.95 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
|
19.6 USD — |
-0.25
|
— — | 19.6 USD — | 19.6 USD — | — - | — — |
|
Beta Advantage Research Enhance
BARECOT
US
|
3034.66 USD — |
+0.03
|
— — | 3031.82 USD — | 3042.41 USD — | — - | — — |
|
CHEMICALS INDEX
CEX
US
|
853.9 USD — |
-100
|
— — | — — | — — | — - | — — |
|
Russell 1000 Value
RLV
US
|
2540.26 USD — |
-0.04
|
— — | 2539.08 USD — | 2544.37 USD — | — - | — — |
|
CBOE VIX Jul Futures 4pm EST Ma
UZN
US
|
17.05 USD — |
-50
|
— — | — — | — — | — - | — — |
|
Beta Advantage Research Enhance
BAREVA
US
|
2096.35 USD — |
+0.22
|
— — | 2091.14 USD — | 2097.84 USD — | — - | — — |
|
Russell 1000 Value Total Return
RLVTR
US
|
3923.52 USD — |
-0.02
|
— — | 3921.69 USD — | 3929.86 USD — | — - | — — |
|
CBOE VIX Aug Futures 4pm EST Ma
UZQ
US
|
15.6 USD — |
-2.8
|
— — | 15.6 USD — | 15.6 USD — | — - | — — |
|
Beta Advantage Research Enhance
BAREVAT
US
|
2502.5 USD — |
+0.24
|
— — | 2496.29 USD — | 2504.28 USD — | — - | — — |
|
CBOE Low Volatility Index
LOVOL
US
|
580.24 USD — |
-0.07
|
— — | 579.62 USD — | 581.87 USD — | — - | — — |
|
Russell Midcap
RMCC
US
|
4572.96 USD — |
+0.11
|
— — | 4565.63 USD — | 4576.93 USD — | — - | — — |
|
CBOE VIX Jun Futures 4pm EST Ma
UZM
US
|
16.15 USD — |
-50
|
— — | — — | — — | — - | — — |
|
CBOE VIX Apr Futures 4pm EST Ma
UZJ
US
|
22.5 USD — |
0
|
— — | 22.5 USD — | 22.5 USD — | — - | — — |
|
14 Day AMERIBOR Average Rate
AMBRX
US
|
4.89 USD — |
0
|
— — | 4.89 USD — | 4.89 USD — | — - | — — |
|
Cboe Jumbo DJX Index
DXL
US
|
5373.24 USD — |
-0.2
|
— — | 5367.35 USD — | 5389.08 USD — | — - | — — |
|
Russell Midcap Growth
RMCCG
US
|
2374.64 USD — |
+0.13
|
— — | 2366.47 USD — | 2381.27 USD — | — - | — — |
|
CBOE VIX Mar Futures 4pm EST Ma
UZH
US
|
22.2 USD — |
+0.23
|
— — | 22.2 USD — | 22.2 USD — | — - | — — |
|
Cboe 20+ Year Treasury Bond Put
PTLT
US
|
233.3 USD — |
-0.66
|
— — | — — | — — | — - | — — |
|
Russell MidCap Equal Weight Ind
RMEMC
US
|
10212.56 USD — |
+0.23
|
— — | 10194.99 USD — | 10226.84 USD — | — - | — — |
|
S&P 100 INDEX (EUROPEAN STYLE)
XEO
US
|
3829.84 USD — |
-0.32
|
— — | 3824.9 USD — | 3845.98 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
|
34497.91 USD — |
+0.86
|
— — | 34497.91 USD — | 34497.91 USD — | — - | — — |
|
CBOE VIX Feb Futures 4pm EST Ma
UZG
US
|
22.05 USD — |
0
|
— — | 22.05 USD — | 22.05 USD — | — - | — — |
|
Alpha Vee Quality Yield Index
AVCHQYLD
US
|
164.62 USD — |
+0.4
|
— — | — — | — — | — - | — — |
|
Alpha Vee Green Transportation
AVGRNTSP
US
|
662.5 USD — |
-1.09
|
— — | — — | — — | — - | — — |
|
Alpha Vee US Select Growth
AVUSMEGA
US
|
991.51 USD — |
+0.45
|
— — | — — | — — | — - | — — |
|
Russell North America
RNAM
US
|
2440.15 USD — |
+0.62
|
— — | 2440.15 USD — | 2440.15 USD — | — - | — — |
|
CBOE Crude Oil Volatility Index
OVX
US
|
49.52 USD — |
+0.32
|
— — | — — | — — | — - | — — |
|
Bloomberg Gold Tracker ER
BBGCTER
US
|
287.2 USD — |
+0.63
|
— — | 286.31 USD — | 288.12 USD — | — - | — — |
|
Russell/Nomura PRIME
RNPRIME
US
|
2395.29 USD — |
+1.57
|
— — | 2395.29 USD — | 2395.29 USD — | — - | — — |
|
Cboe 1-Day Volatility Index
VIX1D
US
|
9.18 USD — |
-3.27
|
— — | 6.45 USD — | 9.26 USD — | — - | — — |
|
Russell/Nomura Mid-Small Cap Gr
RNMSCGJP
US
|
507.32 JPY 3.13 USD |
+1.61
|
— — | 507.32 JPY 3.13 USD | 507.32 JPY 3.13 USD | — - | — — |
|
Communication Services Select S
SIXC
US
|
589.97 USD — |
+0.34
|
— — | 587.95 USD — | 592.64 USD — | — - | — — |
|
Linden Thomas US Equity All Cap
LTACQG
US
|
11437.95 USD — |
0
|
— — | 11437.95 USD — | 11438 USD — | — - | — — |
|
Russell/Nomura Small Cap
RNSMALL
US
|
1667.05 USD — |
+1.58
|
— — | 1667.05 USD — | 1667.05 USD — | — - | — — |
|
CBOE Dyn Short VIX Fut Index
DSVIX
US
|
3528.84 USD — |
+0.27
|
— — | 3518.5 USD — | 3530.95 USD — | — - | — — |
|
Linden Thomas Quality Dividends
LTQDLX
US
|
5294.88 USD — |
0
|
— — | 5294.88 USD — | 5294.88 USD — | — - | — — |
|
CBOE EQUUTY VIXON GOLDMAN SACHS
VXGS
US
|
28.61 USD — |
-7.44
|
— — | — — | — — | — - | — — |
|
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
|
716.46 USD — |
-0.14
|
— — | 715.19 USD — | 718.17 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
|
1690.35 USD — |
-0.6
|
— — | 1681.18 USD — | 1698.78 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
|
1115.22 USD — |
+0.4
|
— — | 1110.38 USD — | 1117.39 USD — | — - | — — |
|
DOW JONES INDUSTRIAL AVG SETTLE
DJS
US
|
537.63 USD — |
-0.37
|
— — | 537.63 USD — | 537.63 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
|
2033.65 USD — |
-0.16
|
— — | 2031.28 USD — | 2039.82 USD — | — - | — — |
|
Gapstow Liquid Alternative Cred
GLACIEP
US
|
904.68 USD — |
-100
|
— — | — — | — — | — - | — — |
|
Russell Small Cap Completeness
RSCC
US
|
3608.5 USD — |
+0.25
|
— — | 3599.02 USD — | 3612.43 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
|
222.29 USD — |
+0.32
|
— — | 221.38 USD — | 222.61 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
|
20.8 USD — |
-0.62
|
— — | 20.75 USD — | 21.07 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
|
4131.46 USD — |
+0.02
|
— — | 4129.54 USD — | 4132.25 USD — | — - | — — |
|
CBOE S&P 500 Multi-Week BuyWrit
BXMW
US
|
282.52 USD — |
+0.05
|
— — | 282.48 USD — | 282.72 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
|
22.75 USD — |
-0.31
|
— — | 22.42 USD — | 22.88 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
|
3606.56 USD — |
+0.07
|
— — | 3605.11 USD — | 3606.83 USD — | — - | — — |
|
Technology Select Sector Index
SIXT
US
|
3826.69 USD — |
-0.37
|
— — | 3811.14 USD — | 3852.62 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
|
895.25 USD — |
+0.55
|
— — | 889.32 USD — | 897.37 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
|
1979.13 USD — |
-0.23
|
— — | 1976.74 USD — | 1986.32 USD — | — - | — — |
|
DJIA Cboe BuyWrite V2 Index
BXDE
US
|
606.64 USD — |
+0.05
|
— — | 605.77 USD — | 609.26 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
|
7601.64 USD — |
+0.4
|
— — | 7601.64 USD — | 7601.64 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}}
