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 | 6746.6 USD — |
+0.14
|
1.56B USD — | 6646.87 USD — | 6774.31 USD — | 503 - | 1.56B USD — |
| Dow Jones Utility Average Index DUX | 870.43 USD — |
-100
|
45.28M USD — | — — | — — | 15 - | 45.28M USD — |
| Russell 1000 Consumer Staples R RIYKCT | 1315.48 USD — |
-0.23
|
— — | 1312.09 USD — | 1327.68 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 | 4662.46 USD — |
-1.42
|
— — | 4662.46 USD — | 4729.46 USD — | — - | — — |
| CBOE VIX Dec Futures 4pm EST Ma UZZ | 20.55 USD — |
0
|
— — | 20.55 USD — | 20.55 USD — | — - | — — |
| Beta Advantage Research Enhance BARECO | 2392.33 USD — |
+0.09
|
— — | 2359.9 USD — | 2399.35 USD — | — - | — — |
| Russell 1000 Growth RLG | 4750.65 USD — |
+0.45
|
— — | 4646.13 USD — | 4773.3 USD — | — - | — — |
| CBOE VIX Nov Futures 4pm EST Ma UZX | 20.45 USD — |
0
|
— — | 20.45 USD — | 20.45 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 | 16.1 USD — |
-50
|
— — | — — | — — | — - | — — |
| 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 | 18.05 USD — |
-50
|
— — | — — | — — | — - | — — |
| Beta Advantage Research Enhance BARECOT | 2667.84 USD — |
+0.11
|
— — | 2631.67 USD — | 2675.66 USD — | — - | — — |
| CHEMICALS INDEX CEX | 853.9 USD — |
-100
|
— — | — — | — — | — - | — — |
| Russell 1000 Value RLV | 2017.16 USD — |
-0.13
|
— — | 2002.04 USD — | 2022.03 USD — | — - | — — |
| CBOE VIX Jul Futures 4pm EST Ma UZN | 23.1 USD — |
0
|
— — | 23.1 USD — | 23.1 USD — | — - | — — |
| Beta Advantage Research Enhance BAREVA | 1710.41 USD — |
-0.34
|
— — | 1698.2 USD — | 1714.2 USD — | — - | — — |
| Russell 1000 Value Total Return RLVTR | 3076.33 USD — |
<0.01
|
— — | 3050.42 USD — | 3080.88 USD — | — - | — — |
| CBOE VIX Aug Futures 4pm EST Ma UZQ | 15.6 USD — |
-50
|
— — | — — | — — | — - | — — |
| Beta Advantage Research Enhance BAREVAT | 2010.83 USD — |
-0.31
|
— — | 1996.48 USD — | 2017.67 USD — | — - | — — |
| CBOE Low Volatility Index LOVOL | 532.62 USD — |
+0.08
|
— — | 527.69 USD — | 533.88 USD — | — - | — — |
| Russell Midcap RMCC | 3789.43 USD — |
+0.19
|
— — | 3746.27 USD — | 3799.22 USD — | — - | — — |
| CBOE VIX Jun Futures 4pm EST Ma UZM | 23 USD — |
0
|
— — | 23 USD — | 23 USD — | — - | — — |
| CBOE VIX Apr Futures 4pm EST Ma UZJ | 22.75 USD — |
0
|
— — | 22.75 USD — | 22.75 USD — | — - | — — |
| 14 Day AMERIBOR Average Rate AMBRX | 4.89 USD — |
0
|
— — | 4.89 USD — | 4.89 USD — | — - | — — |
| Cboe Jumbo DJX Index DXL | 4728.03 USD — |
-0.37
|
— — | 4686.31 USD — | 4738.01 USD — | — - | — — |
| Russell Midcap Growth RMCCG | 2221.15 USD — |
+0.46
|
— — | 2177.34 USD — | 2231.1 USD — | — - | — — |
| CBOE VIX Mar Futures 4pm EST Ma UZH | 22.45 USD — |
0
|
— — | 22.45 USD — | 22.45 USD — | — - | — — |
| Cboe 20+ Year Treasury Bond Put PTLT | 235.85 USD — |
-0.43
|
— — | 235.6 USD — | 237.8 USD — | — - | — — |
| Russell MidCap Equal Weight Ind RMEMC | 8411.2 USD — |
+0.13
|
— — | 8316.81 USD — | 8433.59 USD — | — - | — — |
| S&P 100 INDEX (EUROPEAN STYLE) XEO | 3396.02 USD — |
+0.26
|
— — | 3335.03 USD — | 3405.26 USD — | — - | — — |
| CBOE VIX May Futures 4pm EST Ma UZK | 22.95 USD — |
0
|
— — | 22.95 USD — | 22.95 USD — | — - | — — |
| 7 Day AMERIBOR Average Rate AMBWX | 4.89 USD — |
0
|
— — | 4.89 USD — | 4.89 USD — | — - | — — |
| Russell Midcap Total Return RMCCTR | 28196.99 USD — |
-1.76
|
— — | 28196.99 USD — | 28196.99 USD — | — - | — — |
| CBOE VIX Feb Futures 4pm EST Ma UZG | 22.25 USD — |
0
|
— — | 22.25 USD — | 22.25 USD — | — - | — — |
| Alpha Vee Quality Yield Index AVCHQYLD | 155.19 USD — |
-1.17
|
— — | 155.19 USD — | 155.19 USD — | — - | — — |
| Alpha Vee Green Transportation AVGRNTSP | 630.2 USD — |
-7.02
|
— — | 630.2 USD — | 630.2 USD — | — - | — — |
| Alpha Vee US Select Growth AVUSMEGA | 993.11 USD — |
-2.24
|
— — | 993.11 USD — | 993.11 USD — | — - | — — |
| Russell North America RNAM | 2440.15 USD — |
+0.62
|
— — | 2440.15 USD — | 2440.15 USD — | — - | — — |
| CBOE Crude Oil Volatility Index OVX | 32.9 USD — |
+0.83
|
— — | 32.58 USD — | 33.28 USD — | — - | — — |
| Bloomberg Gold Tracker ER BBGCTER | 287.2 USD — |
+0.63
|
— — | 286.31 USD — | 288.12 USD — | — - | — — |
| Russell/Nomura PRIME RNPRIME | 1949.2 USD — |
+0.6
|
— — | 1949.2 USD — | 1949.2 USD — | — - | — — |
| Cboe 1-Day Volatility Index VIX1D | 17.88 USD — |
+5
|
— — | 14.83 USD — | 19.09 USD — | — - | — — |
| Russell/Nomura Mid-Small Cap Gr RNMSCGJP | 403.08 USD — |
+0.65
|
— — | 403.08 USD — | 403.08 USD — | — - | — — |
| Communication Services Select S SIXC | 581.13 USD — |
-0.58
|
— — | 578.74 USD — | 584.5 USD — | — - | — — |
| Linden Thomas US Equity All Cap LTACQG | 11437.95 USD — |
0
|
— — | 11437.95 USD — | 11438 USD — | — - | — — |
| Russell/Nomura Small Cap RNSMALL | 1399.81 USD — |
+0.76
|
— — | 1399.81 USD — | 1399.81 USD — | — - | — — |
| CBOE Dyn Short VIX Fut Index DSVIX | 3238.77 USD — |
+0.37
|
— — | 3199.55 USD — | 3250.72 USD — | — - | — — |
| Linden Thomas Quality Dividends LTQDLX | 5294.88 USD — |
0
|
— — | 5294.88 USD — | 5294.88 USD — | — - | — — |
| CBOE EQUUTY VIXON GOLDMAN SACHS VXGS | 31.97 USD — |
+4.58
|
— — | 31.75 USD — | 33.82 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 | 647.99 USD — |
-0.67
|
— — | 643.89 USD — | 650.51 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 | 1538.52 USD — |
-0.24
|
— — | 1526.56 USD — | 1543.8 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 | 923.16 USD — |
-0.8
|
— — | 919.4 USD — | 927.87 USD — | — - | — — |
| DOW JONES INDUSTRIAL AVG SETTLE DJS | 470.86 USD — |
-2.14
|
— — | 470.86 USD — | 470.86 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 | 1844.82 USD — |
+0.24
|
— — | 1822.06 USD — | 1848.99 USD — | — - | — — |
| Gapstow Liquid Alternative Cred GLACIEP | 904.68 USD — |
-100
|
— — | — — | — — | — - | — — |
| Russell Small Cap Completeness RSCC | 2954.08 USD — |
+0.31
|
— — | 2897.74 USD — | 2964.35 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 | 200.44 USD — |
+0.11
|
— — | 199.71 USD — | 201.07 USD — | — - | — — |
| BBG WTICrude BCOMCL | 31.61 USD — |
-0.92
|
— — | 30.65 USD — | 32.05 USD — | — - | — — |
| CBOE S&P 500 6 Month Volatility VIX6M | 23.38 USD — |
-0.89
|
— — | 23.18 USD — | 26.15 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 | 3747.32 USD — |
+0.16
|
— — | 3717.1 USD — | 3751.66 USD — | — - | — — |
| CBOE S&P 500 Multi-Week BuyWrit BXMW | 252.54 USD — |
+0.14
|
— — | 250.29 USD — | 253.07 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 | 24.27 USD — |
-0.78
|
— — | 24.07 USD — | 25.16 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 | 3194.56 USD — |
+0.18
|
— — | 3166.51 USD — | 3198.61 USD — | — - | — — |
| Technology Select Sector Index SIXT | 2909 USD — |
+0.84
|
— — | 2821.97 USD — | 2927.3 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 | 898.19 USD — |
+0.21
|
— — | 890.75 USD — | 901.67 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 | 1738.77 USD — |
+0.35
|
— — | 1707.84 USD — | 1742.32 USD — | — - | — — |
| DJIA Cboe BuyWrite V2 Index BXDE | 539.03 USD — |
+0.03
|
— — | 537.39 USD — | 539.95 USD — | — - | — — |