País: Estados Unidos Bolsa: Chicago Options Mercado de Índices - Cotações e Preços
Lista de Índices com Preços, Tendências e Variações de 24 horas
| 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.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 | 5398.23 USD — |
+2.09
|
2.16B USD — | 5357.64 USD — | 5469.69 USD — | 503 - | 2.16B USD — |
| Dow Jones Utility Average Index DUX | 870.43 USD — |
-100
|
45.28M USD — | — — | — — | 15 - | 45.28M USD — |
| Russell 1000 Consumer Staples R RIYKCT | 1355.12 USD — |
-1.04
|
— — | 1351.98 USD — | 1373.26 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 | 3555 USD — |
+3.4
|
— — | 3437.95 USD — | 3555 USD — | — - | — — |
| CBOE VIX Dec Futures 4pm EST Ma UZZ | 23 USD — |
0
|
— — | 23 USD — | 23 USD — | — - | — — |
| Beta Advantage Research Enhance BARECO | 1870.16 USD — |
+2.22
|
— — | 1855.35 USD — | 1894.79 USD — | — - | — — |
| Russell 1000 Growth RLG | 3537.84 USD — |
+2.91
|
— — | 3508.71 USD — | 3588.04 USD — | — - | — — |
| CBOE VIX Nov Futures 4pm EST Ma UZX | 23.45 USD — |
0
|
— — | 23.45 USD — | 23.45 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 | 24.25 USD — |
0
|
— — | 24.25 USD — | 24.25 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 | 23.85 USD — |
0
|
— — | 23.85 USD — | 23.85 USD — | — - | — — |
| Beta Advantage Research Enhance BARECOT | 2067.69 USD — |
+2.23
|
— — | 2022.71 USD — | 2094.92 USD — | — - | — — |
| CHEMICALS INDEX CEX | 853.9 USD — |
-100
|
— — | — — | — — | — - | — — |
| Russell 1000 Value RLV | 1761.03 USD — |
+1.08
|
— — | 1753.13 USD — | 1789.76 USD — | — - | — — |
| CBOE VIX Jul Futures 4pm EST Ma UZN | 25.35 USD — |
0
|
— — | 25.35 USD — | 25.35 USD — | — - | — — |
| Beta Advantage Research Enhance BAREVA | 1462.01 USD — |
+1.37
|
— — | 1453.5 USD — | 1485.46 USD — | — - | — — |
| Russell 1000 Value Total Return RLVTR | 2657.06 USD — |
+1.22
|
— — | 2625.19 USD — | 2696.79 USD — | — - | — — |
| CBOE VIX Aug Futures 4pm EST Ma UZQ | 24.65 USD — |
0
|
— — | 24.65 USD — | 24.65 USD — | — - | — — |
| Beta Advantage Research Enhance BAREVAT | 1696.04 USD — |
+1.38
|
— — | 1673.08 USD — | 1723.25 USD — | — - | — — |
| CBOE Low Volatility Index LOVOL | 459.56 USD — |
+1.4
|
— — | 457.51 USD — | 464.25 USD — | — - | — — |
| Russell Midcap RMCC | 3284.58 USD — |
+1.84
|
— — | 3261.24 USD — | 3344.03 USD — | — - | — — |
| CBOE VIX Jun Futures 4pm EST Ma UZM | 25.7 USD — |
0
|
— — | 25.7 USD — | 25.7 USD — | — - | — — |
| CBOE VIX Apr Futures 4pm EST Ma UZJ | 29.9 USD — |
0
|
— — | 29.9 USD — | 29.9 USD — | — - | — — |
| 14 Day AMERIBOR Average Rate AMBRX | 4.89 USD — |
0
|
— — | 4.89 USD — | 4.89 USD — | — - | — — |
| Cboe Jumbo DJX Index DXL | 3978.19 USD — |
+1.52
|
— — | 3954.23 USD — | 4037.61 USD — | — - | — — |
| Russell Midcap Growth RMCCG | 1887.2 USD — |
+3.16
|
— — | 1869.95 USD — | 1922.57 USD — | — - | — — |
| CBOE VIX Mar Futures 4pm EST Ma UZH | 20.8 USD — |
-50
|
— — | — — | — — | — - | — — |
| Cboe 20+ Year Treasury Bond Put PTLT | 216.54 USD — |
+0.54
|
— — | 216.37 USD — | 218.25 USD — | — - | — — |
| Russell MidCap Equal Weight Ind RMEMC | 7285.49 USD — |
+1.63
|
— — | 7168.31 USD — | 7430.34 USD — | — - | — — |
| S&P 100 INDEX (EUROPEAN STYLE) XEO | 2600.3 USD — |
+2.14
|
— — | 2585.37 USD — | 2639.68 USD — | — - | — — |
| CBOE VIX May Futures 4pm EST Ma UZK | 26.5 USD — |
0
|
— — | 26.5 USD — | 26.5 USD — | — - | — — |
| 7 Day AMERIBOR Average Rate AMBWX | 4.89 USD — |
0
|
— — | 4.89 USD — | 4.89 USD — | — - | — — |
| Russell Midcap Total Return RMCCTR | 23830.1 USD — |
+2.78
|
— — | 23830.1 USD — | 23830.1 USD — | — - | — — |
| CBOE VIX Feb Futures 4pm EST Ma UZG | 15.7 USD — |
-50
|
— — | — — | — — | — - | — — |
| Alpha Vee Quality Yield Index AVCHQYLD | 136.38 USD — |
+0.91
|
— — | 136.38 USD — | 136.38 USD — | — - | — — |
| Alpha Vee Green Transportation AVGRNTSP | 418.09 USD — |
+2.37
|
— — | 418.09 USD — | 418.09 USD — | — - | — — |
| Alpha Vee US Mega Cap Index AVUSMEGA | 812.54 USD — |
+2.11
|
— — | 812.54 USD — | 812.54 USD — | — - | — — |
| Russell North America RNAM | 2440.15 USD — |
+0.62
|
— — | 2440.15 USD — | 2440.15 USD — | — - | — — |
| CBOE Crude Oil Volatility Index OVX | 43.62 USD — |
+1.09
|
— — | 41.08 USD — | 46.57 USD — | — - | — — |
| Bloomberg Gold Tracker ER BBGCTER | 287.2 USD — |
+0.63
|
— — | 286.31 USD — | 288.12 USD — | — - | — — |
| Russell/Nomura PRIME RNPRIME | 1594.85 USD — |
+0.3
|
— — | 1594.85 USD — | 1594.85 USD — | — - | — — |
| Cboe 1-Day Volatility Index VIX1D | 28.07 USD — |
-3.51
|
— — | 22.82 USD — | 32.62 USD — | — - | — — |
| Russell/Nomura Mid-Small Cap Gr RNMSCGJP | 323.53 USD — |
-0.04
|
— — | 323.53 USD — | 323.53 USD — | — - | — — |
| Communication Services Select S SIXC | 481.37 USD — |
+1.8
|
— — | 472.85 USD — | 488.48 USD — | — - | — — |
| Linden Thomas US Equity All Cap LTACQG | 8820.24 USD — |
0
|
— — | 8820.24 USD — | 8820.24 USD — | — - | — — |
| Russell/Nomura Small Cap RNSMALL | 1231.02 USD — |
+0.77
|
— — | 1231.02 USD — | 1231.02 USD — | — - | — — |
| CBOE Dyn Short VIX Fut Index DSVIX | 3042.69 USD — |
+0.01
|
— — | 3042.69 USD — | 3042.69 USD — | — - | — — |
| Linden Thomas Quality Dividends LTQDLX | 4514.27 USD — |
0
|
— — | 4514.27 USD — | 4514.27 USD — | — - | — — |
| CBOE EQUUTY VIXON GOLDMAN SACHS VXGS | 40.13 USD — |
-3.21
|
— — | 36.81 USD — | 41.63 USD — | — - | — — |
| BBGCI-F246T BBUF246T | 199.93 USD — |
-0.15
|
— — | 199.53 USD — | 200.5 USD — | — - | — — |
| Linden Thomas Quality Dividends LTQDMXT | 16718 USD — |
0
|
— — | 16718 USD — | 16718 USD — | — - | — — |
| Financial Select Sector Index SIXM | 588.62 USD — |
+1.25
|
— — | 586.59 USD — | 600.59 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 | 7225.3 USD — |
0
|
— — | 7225.3 USD — | 7225.3 USD — | — - | — — |
| Health Care Select Sector Index SIXV | 1368.92 USD — |
+0.39
|
— — | 1365.89 USD — | 1392.92 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 | 867.39 USD — |
+0.28
|
— — | 863.29 USD — | 886.64 USD — | — - | — — |
| DOW JONES INDUSTRIAL AVG SETTLE DJS | 399.21 USD — |
+3.45
|
— — | 399.21 USD — | 399.21 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 | 1583.78 USD — |
+0.94
|
— — | 1578.65 USD — | 1593.05 USD — | — - | — — |
| Gapstow Liquid Alternative Cred GLACIEP | 904.68 USD — |
-100
|
— — | — — | — — | — - | — — |
| Russell Small Cap Completeness RSCC | 2396.98 USD — |
+2.56
|
— — | 2379.48 USD — | 2445.65 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 | 197.97 USD — |
-0.24
|
— — | 197.49 USD — | 202.35 USD — | — - | — — |
| BBG WTICrude BCOMCL | 31.61 USD — |
-0.92
|
— — | 30.65 USD — | 32.05 USD — | — - | — — |
| CBOE S&P 500 6 Month Volatility VIX6M | 27.66 USD — |
-4.39
|
— — | 27.11 USD — | 28.54 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 | 3272.25 USD — |
+0.97
|
— — | 3262.29 USD — | 3298.1 USD — | — - | — — |
| CBOE S&P 500 Multi-Week BuyWrit BXMW | 221.7 USD — |
+1.01
|
— — | 220.99 USD — | 223.16 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 | 26.72 USD — |
-2.48
|
— — | 25.55 USD — | 27.65 USD — | — - | — — |
| BBG HedgD CHFT BCOMDFT | 59.97 CHF 68.23 USD |
-0.22
|
— — | 59.8 CHF 68.03 USD | 60.23 CHF 68.52 USD | — - | — — |
| CBOE S&P 500 Covered Combo Inde CMBO | 2825.64 USD — |
+1.09
|
— — | 2812.53 USD — | 2838.76 USD — | — - | — — |
| Technology Select Sector Index SIXT | 2007.86 USD — |
+3.61
|
— — | 1990.34 USD — | 2034.54 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 | 789.21 USD — |
-0.16
|
— — | 786.48 USD — | 802.62 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 | 1365.78 USD — |
+2.31
|
— — | 1354.36 USD — | 1382.2 USD — | — - | — — |
| DJIA Cboe BuyWrite V2 Index BXDE | 485.67 USD — |
+0.7
|
— — | 483.19 USD — | 490.31 USD — | — - | — — |