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)
Chicago Options (407)
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 |
|---|---|---|---|---|---|---|---|
|
|
|
- | |||||
S&P 500 INDEX
SPX
US
|
7520.93 USD — |
-0.38
|
3.02B USD — | — — | — — | 503 - | 3.02B USD — |
|
Russell 1000 Consumer Staples R
RIYKCT
US
|
1586.55 USD — |
+0.61
|
— — | 1570.95 USD — | 1590.65 USD — | — - | — — |
|
Russell 1000 Growth Special Ope
RLGSOQ
US
|
4587.18 USD — |
-0.94
|
— — | 4587.18 USD — | 4630.85 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZZ
US
|
19.55 USD — |
+0.26
|
— — | — — | — — | — - | — — |
|
Beta Advantage Research Enhance
BARECO
US
|
2619.34 USD — |
-0.64
|
— — | 2601.51 USD — | 2629.16 USD — | — - | — — |
|
Russell 1000 Growth
RLG
US
|
4591.43 USD — |
-0.85
|
— — | 4539.97 USD — | 4635.32 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZX
US
|
19.95 USD — |
-0.5
|
— — | — — | — — | — - | — — |
|
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
|
2959.29 USD — |
-0.63
|
— — | 2939.14 USD — | 2978.34 USD — | — - | — — |
|
Russell 1000 Value
RLV
US
|
2580.67 USD — |
<0.01
|
— — | 2565.47 USD — | 2585.18 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZN
US
|
21.35 USD — |
+0.23
|
— — | — — | — — | — - | — — |
|
Beta Advantage Research Enhance
BAREVA
US
|
2124.85 USD — |
-0.2
|
— — | 2111.16 USD — | 2128.2 USD — | — - | — — |
|
Russell 1000 Value Total Return
RLVTR
US
|
4000.92 USD — |
+0.02
|
— — | 3977.37 USD — | 4007.92 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZQ
US
|
15.9 USD — |
0
|
— — | — — | — — | — - | — — |
|
Beta Advantage Research Enhance
BAREVAT
US
|
2547.65 USD — |
-0.18
|
— — | 2531.24 USD — | 2552.86 USD — | — - | — — |
|
CBOE Low Volatility Index
LOVOL
US
|
562.85 USD — |
-0.43
|
— — | — — | — — | — - | — — |
|
Russell Midcap
RMCC
US
|
4403.99 USD — |
-0.14
|
— — | 4369.85 USD — | 4409.97 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZM
US
|
21 USD — |
-0.24
|
— — | — — | — — | — - | — — |
|
Northern Trust ESG & Climate In
UZJ
US
|
20.9 USD — |
0
|
— — | — — | — — | — - | — — |
|
Cboe Jumbo DJX Index
DXL
US
|
5223.19 USD — |
-0.3
|
— — | — — | — — | — - | — — |
|
Russell Midcap Growth
RMCCG
US
|
2077.48 USD — |
-0.28
|
— — | 2057.45 USD — | 2091.79 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZH
US
|
20.55 USD — |
-0.24
|
— — | — — | — — | — - | — — |
|
Cboe 20+ Year Treasury Bond Put
PTLT
US
|
240.12 USD — |
+0.08
|
— — | 240.09 USD — | 240.18 USD — | — - | — — |
|
Russell MidCap Equal Weight Ind
RMEMC
US
|
9778.4 USD — |
-0.29
|
— — | 9699.41 USD — | 9807.06 USD — | — - | — — |
|
S&P 100 INDEX (EUROPEAN STYLE)
XEO
US
|
3696.78 USD — |
-0.49
|
— — | — — | — — | — - | — — |
|
Northern Trust ESG & Climate In
UZK
US
|
20.95 USD — |
+0.24
|
— — | — — | — — | — - | — — |
|
Russell Midcap Total Return
RMCCTR
US
|
33337.8 USD — |
-0.13
|
— — | 33337.8 USD — | 33337.8 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZG
US
|
20.4 USD — |
-0.24
|
— — | — — | — — | — - | — — |
|
Alpha Vee Quality Yield Index
AVCHQYLD
US
|
159.08 USD — |
+0.15
|
— — | 159.08 USD — | 159.08 USD — | — - | — — |
|
Alpha Vee Green Transportation
AVGRNTSP
US
|
542.77 USD — |
+4.62
|
— — | 542.77 USD — | 542.77 USD — | — - | — — |
|
Alpha Vee US Select Growth
AVUSMEGA
US
|
850.04 USD — |
-0.02
|
— — | 850.04 USD — | 850.04 USD — | — - | — — |
|
CBOE Crude Oil Volatility Index
OVX
US
|
53.1 USD — |
-7.17
|
— — | 57.35 USD — | 59.53 USD — | — - | — — |
|
Russell/Nomura PRIME
RNPRIME
US
|
2221.01 USD — |
+2.03
|
— — | 2221.01 USD — | 2221.01 USD — | — - | — — |
|
Cboe 1-Day Volatility Index
VIX1D
US
|
13.95 USD — |
-19.41
|
— — | — — | — — | — - | — — |
|
Russell/Nomura Mid-Small Cap Gr
RNMSCGJP
US
|
445.27 USD — |
+1.83
|
— — | 445.27 USD — | 445.27 USD — | — - | — — |
|
Communication Services Select S
SIXC
US
|
562.95 USD — |
+0.38
|
— — | — — | — — | — - | — — |
|
Russell/Nomura Small Cap
RNSMALL
US
|
1574.93 USD — |
+2.49
|
— — | 1574.93 USD — | 1574.93 USD — | — - | — — |
|
CBOE Dyn Short VIX Fut Index
DSVIX
US
|
3623.02 USD — |
+0.01
|
— — | — — | — — | — - | — — |
|
CBOE EQUUTY VIXON GOLDMAN SACHS
VXGS
US
|
34.78 USD — |
-8.09
|
— — | 34.73 USD — | 38.48 USD — | — - | — — |
|
Financial Select Sector Index
SIXM
US
|
717.75 USD — |
+0.49
|
— — | — — | — — | — - | — — |
|
Health Care Select Sector Index
SIXV
US
|
1908.23 USD — |
+0.27
|
— — | — — | — — | — - | — — |
|
Materials Select Sector Index
SIXB
US
|
1122.65 USD — |
-0.25
|
— — | — — | — — | — - | — — |
|
DOW JONES INDUSTRIAL AVG SETTLE
DJS
US
|
521.85 USD — |
+0.54
|
— — | — — | — — | — - | — — |
|
CBOE S&P 500 95 110 COLLAR
CLL
US
|
1958.8 USD — |
-0.38
|
— — | — — | — — | — - | — — |
|
Russell Small Cap Completeness
RSCC
US
|
3354.13 USD — |
-0.55
|
— — | 3328.66 USD — | 3362.93 USD — | — - | — — |
|
Real Estate Select Sector Index
SIXRE
US
|
218.96 USD — |
-0.17
|
— — | — — | — — | — - | — — |
|
CBOE S&P 500 6 Month Volatility
VIX6M
US
|
21.99 USD — |
-1.04
|
— — | — — | — — | — - | — — |
|
Cboe S&P 500 15% Buffer Protect
SPRF10
US
|
4160.04 USD — |
-0.23
|
— — | — — | — — | — - | — — |
|
CBOE S&P 500 Multi-Week BuyWrit
BXMW
US
|
284.77 USD — |
-0.13
|
— — | — — | — — | — - | — — |
|
Cboe S&P 500 One Year Volatilit
VIX1Y
US
|
22.76 USD — |
-1.04
|
— — | — — | — — | — - | — — |
|
CBOE S&P 500 Covered Combo Inde
CMBO
US
|
3622.51 USD — |
-0.3
|
— — | — — | — — | — - | — — |
|
Technology Select Sector Index
SIXT
US
|
3402.28 USD — |
-1.13
|
— — | — — | — — | — - | — — |
|
Utilities Select Sector Index
SIXU
US
|
884.61 USD — |
-0.23
|
— — | — — | — — | — - | — — |
|
Russell Top 200
RT200
US
|
1912.91 USD — |
-0.44
|
— — | 1899.02 USD — | 1920.83 USD — | — - | — — |
|
DJIA Cboe BuyWrite V2 Index
BXDE
US
|
612.45 USD — |
-0.02
|
— — | — — | — — | — - | — — |
|
Russell Top 200 Net Return
RT200NR
US
|
7359.12 USD — |
-0.43
|
— — | 7359.12 USD — | 7359.12 USD — | — - | — — |
|
CBOE S&P 500 One-Week PutWrite
WPUT
US
|
261.23 USD — |
+0.08
|
— — | — — | — — | — - | — — |
|
CBOE S&P 500 Iron Condor Index
CNDR
US
|
833.53 USD — |
<0.01
|
— — | — — | — — | — - | — — |
|
Russell 3000 Defensive Index
RU3000DF
US
|
5033.63 USD — |
-0.24
|
— — | 5033.63 USD — | 5033.63 USD — | — - | — — |
|
Russell 3000 Dynamic Index
RU3000DY
US
|
6178.56 USD — |
-0.57
|
— — | 6178.56 USD — | 6178.56 USD — | — - | — — |
|
Russell 3000 Hedged CAD
RU3CADHDG
US
|
5959.32 USD — |
-0.41
|
— — | 5959.32 USD — | 5959.32 USD — | — - | — — |
|
Russell 2500 Dynamic Net EUR
RU25DYNE
US
|
4024.75 USD — |
-0.53
|
— — | 4024.75 USD — | 4024.75 USD — | — - | — — |
|
EFA ETF Volatility Index
VXEFA
US
|
19.61 USD — |
-2.1
|
— — | 19.56 USD — | 20.74 USD — | — - | — — |
|
Russell 3000
RUA
US
|
4273.57 USD — |
-0.39
|
— — | 4245.61 USD — | 4285.78 USD — | — - | — — |
|
Russell Top 50 Mega Cap
RU50
US
|
6000.3 USD — |
-0.55
|
— — | 5951.86 USD — | 6042.19 USD — | — - | — — |
|
Cboe Gold 10% ( 5% to 15%) Buff
GLDBUF
US
|
3218.97 USD — |
+0.27
|
— — | 3218.52 USD — | 3226.48 USD — | — - | — — |
|
Russell 3000 Total Return
RUATR
US
|
25243.81 USD — |
-0.38
|
— — | 25078.65 USD — | 25315.95 USD — | — - | — — |
|
CBOE S&P 500 5% Put Protection
PPUT
US
|
2153.73 USD — |
-0.41
|
— — | — — | — — | — - | — — |
|
Russell Europe SMID 300 USD
RUESM3U
US
|
3184.88 USD — |
-0.1
|
— — | 3178.37 USD — | 3194.55 USD — | — - | — — |
|
IDB IndexAmericas 50 Net Total
IDB50N
US
|
3742.42 USD — |
0
|
— — | 3742.42 USD — | 3742.42 USD — | — - | — — |
|
IDB IndexAmericas 50 Stability
IDBTVER
US
|
1281.14 USD — |
0
|
— — | 1281.14 USD — | 1281.14 USD — | — - | — — |
|
Russell 1000
RUI
US
|
4100.45 USD — |
-0.38
|
— — | 4073.36 USD — | 4112.44 USD — | — - | — — |
|
Russell RAFI US Index
RUFUSUSD
US
|
5687.3 USD — |
+0.02
|
— — | 5644.61 USD — | 5695.28 USD — | — - | — — |
|
Cboe Implied Correlation Index
COR3M
US
|
13.81 USD — |
-6.94
|
— — | — — | — — | — - | — — |
|
Russell 2000 Value Total Return
RUJTR
US
|
23750.49 USD — |
-0.47
|
— — | 23545.94 USD — | 23864.56 USD — | — - | — — |
|
Russell 2000 Value
RUJ
US
|
3210.66 USD — |
-0.48
|
— — | 3183.01 USD — | 3214.27 USD — | — - | — — |
|
Russell 1000 Total Return
RUITR
US
|
26279.6 USD — |
-0.37
|
— — | 26105.98 USD — | 26356.39 USD — | — - | — — |
|
Russell 1000 Special Open Quote
RUISOQ
US
|
4089.63 USD — |
-0.64
|
— — | 4089.63 USD — | 4100.09 USD — | — - | — — |
|
Russell UK MID 150 USD
RUKM15UP
US
|
3754.23 USD — |
-0.63
|
— — | 3754.23 USD — | 3754.23 USD — | — - | — — |
|
Russell Microcap Growth
RUMICG
US
|
3248.13 USD — |
-1.2
|
— — | 3216.32 USD — | 3288.11 USD — | — - | — — |
|
Russell Microcap Value
RUMICV
US
|
3324.86 USD — |
-0.74
|
— — | 3298.57 USD — | 3334.13 USD — | — - | — — |
|
Russell Microcap
RUMIC
US
|
1111.89 USD — |
-0.93
|
— — | 1102.45 USD — | 1119.25 USD — | — - | — — |
|
CBOE S&P 500 PutWrite Index
PUT
US
|
3671.65 USD — |
-0.25
|
— — | — — | — — | — - | — — |
|
Russell 2000 Growth
RUO
US
|
1808.88 USD — |
-0.89
|
— — | 1794.45 USD — | 1817.25 USD — | — - | — — |
|
Russell 2000 Growth Net Return
RUONET
US
|
4889.3 USD — |
-0.88
|
— — | 4889.3 USD — | 4889.3 USD — | — - | — — |
|
CBOE Gold Volatility Index
GVZ
US
|
24.43 USD — |
-2.01
|
— — | 24.62 USD — | 24.88 USD — | — - | — — |
|
Russell 1000 High Eff Def - Mod
RURDRL6
US
|
6082.3 USD — |
-0.17
|
— — | 6082.3 USD — | 6082.3 USD — | — - | — — |
|
CBOE S&P 500 PutWrite TW Index
PWT
US
|
3617.06 USD — |
-0.25
|
— — | — — | — — | — - | — — |
|
Russell 2000 Total Return
RUTTR
US
|
15618.36 USD — |
-0.68
|
— — | 15495.9 USD — | 15646.93 USD — | — - | — — |
|
Russell 2000 Index
RUT
US
|
2821.38 USD — |
-0.68
|
— — | 2799.25 USD — | 2826.54 USD — | — - | — — |
|
CBOE 1st VIX Futures Mid-Mornin
TWLV1
US
|
20.56 USD — |
+0.39
|
— — | — — | — — | — - | — — |
|
CBOE S&P 500 Risk Reversal Inde
RXM
US
|
2175.57 USD — |
-0.03
|
— — | — — | — — | — - | — — |
|
s&p 500 pm settled index
SPXPM
US
|
2411.8 USD — |
0
|
— — | — — | — — | — - | — — |
|
1/100 DOW JONES INDUSTRIAL AVER
DJX
US
|
522.32 USD — |
-0.3
|
— — | — — | — — | — - | — — |
|
CBOE Dyn Long VIX Fut Index
DLVIX
US
|
348.9 USD — |
-0.12
|
— — | — — | — — | — - | — — |
|
CBOE VIX Tail Hedge Index
VXTH
US
|
670.71 USD — |
-0.54
|
— — | — — | — — | — - | — — |
|
CBOE SILVER ETF VOLATILITY INDE
VXS
US
|
18.31 USD — |
0
|
— — | — — | — — | — - | — — |
|
CBOE NASDAQ 100 Voltility
VXN
US
|
28.57 USD — |
-1.38
|
— — | 29.11 USD — | 32.34 USD — | — - | — — |
|
CBOE EQUITY VIXON IBM
VXIBM
US
|
35.72 USD — |
-1.57
|
— — | 35.71 USD — | 39.51 USD — | — - | — — |
