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
|
7549.94 USD — |
+2.35
|
3.56B USD — | — — | — — | 503 - | 3.56B USD — |
|
Russell 1000 Consumer Staples R
RIYKCT
US
|
1577.01 USD — |
+0.68
|
— — | 1561.14 USD — | 1579.9 USD — | — - | — — |
|
Russell 1000 Growth Special Ope
RLGSOQ
US
|
4525.9 USD — |
+0.59
|
— — | 4499.52 USD — | 4525.9 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZZ
US
|
19.5 USD — |
-12.36
|
— — | — — | — — | — - | — — |
|
Beta Advantage Research Enhance
BARECO
US
|
2636.21 USD — |
+1.89
|
— — | 2594.83 USD — | 2644.2 USD — | — - | — — |
|
Russell 1000 Growth
RLG
US
|
4630.85 USD — |
+2.92
|
— — | 4520.3 USD — | 4649.9 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZX
US
|
20.05 USD — |
-15.58
|
— — | — — | — — | — - | — — |
|
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
|
2977.95 USD — |
+1.89
|
— — | 2922.7 USD — | 2986.98 USD — | — - | — — |
|
Russell 1000 Value
RLV
US
|
2580.58 USD — |
+2.02
|
— — | 2555.71 USD — | 2590.22 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZN
US
|
21.3 USD — |
-2.74
|
— — | — — | — — | — - | — — |
|
Beta Advantage Research Enhance
BAREVA
US
|
2129.2 USD — |
+2.02
|
— — | 2109.98 USD — | 2137.27 USD — | — - | — — |
|
Russell 1000 Value Total Return
RLVTR
US
|
4000.21 USD — |
+2.02
|
— — | 3920.99 USD — | 4015.15 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZQ
US
|
15.9 USD — |
0
|
— — | — — | — — | — - | — — |
|
Beta Advantage Research Enhance
BAREVAT
US
|
2552.25 USD — |
+2.02
|
— — | 2501.65 USD — | 2561.92 USD — | — - | — — |
|
CBOE Low Volatility Index
LOVOL
US
|
565.27 USD — |
+0.78
|
— — | — — | — — | — - | — — |
|
Russell Midcap
RMCC
US
|
4410.3 USD — |
+2.73
|
— — | 4333.17 USD — | 4431.53 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZM
US
|
21.05 USD — |
-3
|
— — | — — | — — | — - | — — |
|
Northern Trust ESG & Climate In
UZJ
US
|
20.9 USD — |
-4.13
|
— — | — — | — — | — - | — — |
|
Cboe Jumbo DJX Index
DXL
US
|
5238.98 USD — |
+2.15
|
— — | — — | — — | — - | — — |
|
Russell Midcap Growth
RMCCG
US
|
2083.24 USD — |
+4.15
|
— — | 2022.84 USD — | 2091.96 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZH
US
|
20.6 USD — |
-5.07
|
— — | — — | — — | — - | — — |
|
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
|
9807.06 USD — |
+2.73
|
— — | 9546.59 USD — | 9842.05 USD — | — - | — — |
|
S&P 100 INDEX (EUROPEAN STYLE)
XEO
US
|
3715.15 USD — |
+2.18
|
— — | — — | — — | — - | — — |
|
Northern Trust ESG & Climate In
UZK
US
|
20.9 USD — |
-3.91
|
— — | — — | — — | — - | — — |
|
Russell Midcap Total Return
RMCCTR
US
|
33381.05 USD — |
+2.73
|
— — | 33381.05 USD — | 33381.05 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZG
US
|
20.45 USD — |
-6.83
|
— — | — — | — — | — - | — — |
|
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
|
57.2 USD — |
-1.87
|
— — | 57.35 USD — | 59.53 USD — | — - | — — |
|
Russell/Nomura PRIME
RNPRIME
US
|
2176.82 USD — |
+2.9
|
— — | 2176.82 USD — | 2176.82 USD — | — - | — — |
|
Cboe 1-Day Volatility Index
VIX1D
US
|
17.31 USD — |
-39.75
|
— — | — — | — — | — - | — — |
|
Russell/Nomura Mid-Small Cap Gr
RNMSCGJP
US
|
437.27 USD — |
+3.22
|
— — | 437.27 USD — | 437.27 USD — | — - | — — |
|
Communication Services Select S
SIXC
US
|
560.83 USD — |
+2.42
|
— — | — — | — — | — - | — — |
|
Russell/Nomura Small Cap
RNSMALL
US
|
1536.69 USD — |
+2.62
|
— — | 1536.69 USD — | 1536.69 USD — | — - | — — |
|
CBOE Dyn Short VIX Fut Index
DSVIX
US
|
3622.63 USD — |
+0.03
|
— — | — — | — — | — - | — — |
|
CBOE EQUUTY VIXON GOLDMAN SACHS
VXGS
US
|
34.78 USD — |
-8.09
|
— — | 34.73 USD — | 38.48 USD — | — - | — — |
|
Financial Select Sector Index
SIXM
US
|
714.24 USD — |
+1.42
|
— — | — — | — — | — - | — — |
|
Health Care Select Sector Index
SIXV
US
|
1903.04 USD — |
+1.94
|
— — | — — | — — | — - | — — |
|
Materials Select Sector Index
SIXB
US
|
1125.42 USD — |
+1.88
|
— — | — — | — — | — - | — — |
|
DOW JONES INDUSTRIAL AVG SETTLE
DJS
US
|
519.03 USD — |
+1.87
|
— — | — — | — — | — - | — — |
|
CBOE S&P 500 95 110 COLLAR
CLL
US
|
1966.23 USD — |
+1.31
|
— — | — — | — — | — - | — — |
|
Russell Small Cap Completeness
RSCC
US
|
3372.67 USD — |
+3.34
|
— — | 3297.25 USD — | 3387.75 USD — | — - | — — |
|
Real Estate Select Sector Index
SIXRE
US
|
219.33 USD — |
+1.5
|
— — | — — | — — | — - | — — |
|
CBOE S&P 500 6 Month Volatility
VIX6M
US
|
22.22 USD — |
-10.04
|
— — | — — | — — | — - | — — |
|
Cboe S&P 500 15% Buffer Protect
SPRF10
US
|
4169.62 USD — |
+1.37
|
— — | — — | — — | — - | — — |
|
CBOE S&P 500 Multi-Week BuyWrit
BXMW
US
|
285.14 USD — |
+1.84
|
— — | — — | — — | — - | — — |
|
Cboe S&P 500 One Year Volatilit
VIX1Y
US
|
23 USD — |
-5.35
|
— — | — — | — — | — - | — — |
|
CBOE S&P 500 Covered Combo Inde
CMBO
US
|
3633.56 USD — |
+2.27
|
— — | — — | — — | — - | — — |
|
Technology Select Sector Index
SIXT
US
|
3441.3 USD — |
+3.66
|
— — | — — | — — | — - | — — |
|
Utilities Select Sector Index
SIXU
US
|
886.68 USD — |
+1.54
|
— — | — — | — — | — - | — — |
|
Russell Top 200
RT200
US
|
1921.33 USD — |
+2.35
|
— — | 1891.83 USD — | 1927.94 USD — | — - | — — |
|
DJIA Cboe BuyWrite V2 Index
BXDE
US
|
612.55 USD — |
+1.69
|
— — | — — | — — | — - | — — |
|
Russell Top 200 Net Return
RT200NR
US
|
7391.03 USD — |
+2.35
|
— — | 7391.03 USD — | 7391.03 USD — | — - | — — |
|
CBOE S&P 500 One-Week PutWrite
WPUT
US
|
261.03 USD — |
+1.07
|
— — | — — | — — | — - | — — |
|
CBOE S&P 500 Iron Condor Index
CNDR
US
|
833.48 USD — |
+1.45
|
— — | — — | — — | — - | — — |
|
Russell 3000 Defensive Index
RU3000DF
US
|
5045.99 USD — |
+1.73
|
— — | 5045.99 USD — | 5045.99 USD — | — - | — — |
|
Russell 3000 Dynamic Index
RU3000DY
US
|
6213.75 USD — |
+3.31
|
— — | 6213.75 USD — | 6213.75 USD — | — - | — — |
|
Russell 3000 Hedged CAD
RU3CADHDG
US
|
5983.57 USD — |
+2.47
|
— — | 5983.57 USD — | 5983.57 USD — | — - | — — |
|
Russell 2500 Dynamic Net EUR
RU25DYNE
US
|
4046 USD — |
+3.19
|
— — | 4046 USD — | 4046 USD — | — - | — — |
|
EFA ETF Volatility Index
VXEFA
US
|
19.61 USD — |
-2.1
|
— — | 19.56 USD — | 20.74 USD — | — - | — — |
|
Russell 3000
RUA
US
|
4290.4 USD — |
+2.45
|
— — | 4222.69 USD — | 4306.24 USD — | — - | — — |
|
Russell Top 50 Mega Cap
RU50
US
|
6033.58 USD — |
+2.32
|
— — | 5939.45 USD — | 6054.99 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
|
25340.68 USD — |
+2.45
|
— — | 24940.78 USD — | 25434.22 USD — | — - | — — |
|
CBOE S&P 500 5% Put Protection
PPUT
US
|
2162.57 USD — |
+1.26
|
— — | — — | — — | — - | — — |
|
Russell Europe SMID 300 USD
RUESM3U
US
|
3187.92 USD — |
+1.31
|
— — | 3149.66 USD — | 3193.69 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
|
4116.1 USD — |
+2.42
|
— — | 4051.78 USD — | 4131.23 USD — | — - | — — |
|
Russell RAFI US Index
RUFUSUSD
US
|
5686.02 USD — |
+2.06
|
— — | 5571.39 USD — | 5703.61 USD — | — - | — — |
|
Cboe Implied Correlation Index
COR3M
US
|
14.84 USD — |
-27.5
|
— — | — — | — — | — - | — — |
|
Russell 2000 Value Total Return
RUJTR
US
|
23862 USD — |
+2.41
|
— — | 23302.93 USD — | 23956.81 USD — | — - | — — |
|
Russell 2000 Value
RUJ
US
|
3226.08 USD — |
+2.4
|
— — | 3184.25 USD — | 3238.9 USD — | — - | — — |
|
Russell 1000 Total Return
RUITR
US
|
26377.19 USD — |
+2.42
|
— — | 25965.03 USD — | 26474.13 USD — | — - | — — |
|
Russell 1000 Special Open Quote
RUISOQ
US
|
4054.3 USD — |
+0.88
|
— — | 4051.52 USD — | 4054.3 USD — | — - | — — |
|
Russell UK MID 150 USD
RUKM15UP
US
|
3777.9 USD — |
+1.04
|
— — | 3777.9 USD — | 3777.9 USD — | — - | — — |
|
Russell Microcap Growth
RUMICG
US
|
3287.48 USD — |
+4.24
|
— — | 3178.19 USD — | 3304.75 USD — | — - | — — |
|
Russell Microcap Value
RUMICV
US
|
3349.72 USD — |
+2.74
|
— — | 3290.75 USD — | 3363.75 USD — | — - | — — |
|
Russell Microcap
RUMIC
US
|
1122.3 USD — |
+3.35
|
— — | 1095.38 USD — | 1127.29 USD — | — - | — — |
|
CBOE S&P 500 PutWrite Index
PUT
US
|
3680.98 USD — |
+2.21
|
— — | — — | — — | — - | — — |
|
Russell 2000 Growth
RUO
US
|
1825.12 USD — |
+3.91
|
— — | 1775.87 USD — | 1833.46 USD — | — - | — — |
|
Russell 2000 Growth Net Return
RUONET
US
|
4932.95 USD — |
+3.91
|
— — | 4932.95 USD — | 4932.95 USD — | — - | — — |
|
CBOE Gold Volatility Index
GVZ
US
|
24.93 USD — |
-4
|
— — | 24.62 USD — | 24.88 USD — | — - | — — |
|
Russell 1000 High Eff Def - Mod
RURDRL6
US
|
6092.92 USD — |
+1.48
|
— — | 6092.92 USD — | 6092.92 USD — | — - | — — |
|
CBOE S&P 500 PutWrite TW Index
PWT
US
|
3626.25 USD — |
+2.21
|
— — | — — | — — | — - | — — |
|
Russell 2000 Total Return
RUTTR
US
|
15724.55 USD — |
+3.16
|
— — | 15410.33 USD — | 15790.27 USD — | — - | — — |
|
Russell 2000 Index
RUT
US
|
2840.81 USD — |
+3.15
|
— — | 2784.04 USD — | 2852.68 USD — | — - | — — |
|
CBOE 1st VIX Futures Mid-Mornin
TWLV1
US
|
20.48 USD — |
-8.78
|
— — | — — | — — | — - | — — |
|
CBOE S&P 500 Risk Reversal Inde
RXM
US
|
2176.33 USD — |
+1.68
|
— — | — — | — — | — - | — — |
|
s&p 500 pm settled index
SPXPM
US
|
2411.8 USD — |
0
|
— — | — — | — — | — - | — — |
|
1/100 DOW JONES INDUSTRIAL AVER
DJX
US
|
523.9 USD — |
+2.15
|
— — | — — | — — | — - | — — |
|
CBOE Dyn Long VIX Fut Index
DLVIX
US
|
349.31 USD — |
-2.36
|
— — | — — | — — | — - | — — |
|
CBOE VIX Tail Hedge Index
VXTH
US
|
674.35 USD — |
-0.18
|
— — | — — | — — | — - | — — |
|
CBOE SILVER ETF VOLATILITY INDE
VXS
US
|
18.31 USD — |
-60.24
|
— — | — — | — — | — - | — — |
|
CBOE NASDAQ 100 Voltility
VXN
US
|
28.97 USD — |
-14.84
|
— — | 29.11 USD — | 32.34 USD — | — - | — — |
|
CBOE EQUITY VIXON IBM
VXIBM
US
|
35.72 USD — |
-1.57
|
— — | 35.71 USD — | 39.51 USD — | — - | — — |
