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 | 5622.82 USD — |
+0.75
|
2.28B USD — | 5488.73 USD — | 5623.15 USD — | 503 - | 2.28B USD — |
| Dow Jones Utility Average Index DUX | 870.43 USD — |
-100
|
45.28M USD — | — — | — — | 15 - | 45.28M USD — |
| Russell 1000 Consumer Staples R RIYKCT | 1368.12 USD — |
+1.34
|
— — | 1350.47 USD — | 1373.16 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 | 3568.38 USD — |
-1.71
|
— — | 3568.38 USD — | 3630.42 USD — | — - | — — |
| CBOE VIX Dec Futures 4pm EST Ma UZZ | 20.55 USD — |
0
|
— — | 20.55 USD — | 20.55 USD — | — - | — — |
| Beta Advantage Research Enhance BARECO | 1957.53 USD — |
+0.67
|
— — | 1913.19 USD — | 1960.01 USD — | — - | — — |
| Russell 1000 Growth RLG | 3638.21 USD — |
+0.21
|
— — | 3533.4 USD — | 3641.04 USD — | — - | — — |
| CBOE VIX Nov Futures 4pm EST Ma UZX | 20.6 USD — |
0
|
— — | 20.6 USD — | 20.6 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 | 20.65 USD — |
0
|
— — | 20.65 USD — | 20.65 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 | 20.65 USD — |
0
|
— — | 20.65 USD — | 20.65 USD — | — - | — — |
| Beta Advantage Research Enhance BARECOT | 2162.19 USD — |
+0.68
|
— — | 2113.22 USD — | 2164.93 USD — | — - | — — |
| CHEMICALS INDEX CEX | 853.9 USD — |
-100
|
— — | — — | — — | — - | — — |
| Russell 1000 Value RLV | 1854.62 USD — |
+1
|
— — | 1822.94 USD — | 1860.89 USD — | — - | — — |
| CBOE VIX Jul Futures 4pm EST Ma UZN | 20.6 USD — |
0
|
— — | 20.6 USD — | 20.6 USD — | — - | — — |
| Beta Advantage Research Enhance BAREVA | 1550.62 USD — |
+1.1
|
— — | 1523.38 USD — | 1555.24 USD — | — - | — — |
| Russell 1000 Value Total Return RLVTR | 2785.4 USD — |
+0.82
|
— — | 2743.42 USD — | 2800.53 USD — | — - | — — |
| CBOE VIX Aug Futures 4pm EST Ma UZQ | 20.55 USD — |
0
|
— — | 20.55 USD — | 20.55 USD — | — - | — — |
| Beta Advantage Research Enhance BAREVAT | 1795.34 USD — |
+1.12
|
— — | 1763.8 USD — | 1800.69 USD — | — - | — — |
| CBOE Low Volatility Index LOVOL | 464.42 USD — |
+0.41
|
— — | 457.53 USD — | 465.32 USD — | — - | — — |
| Russell Midcap RMCC | 3393.12 USD — |
+0.25
|
— — | 3331.94 USD — | 3413.21 USD — | — - | — — |
| CBOE VIX Jun Futures 4pm EST Ma UZM | 20.45 USD — |
0
|
— — | 20.45 USD — | 20.45 USD — | — - | — — |
| CBOE VIX Apr Futures 4pm EST Ma UZJ | 20.95 USD — |
0
|
— — | 20.95 USD — | 20.95 USD — | — - | — — |
| 14 Day AMERIBOR Average Rate AMBRX | 4.89 USD — |
0
|
— — | 4.89 USD — | 4.89 USD — | — - | — — |
| Cboe Jumbo DJX Index DXL | 4201.2 USD — |
+1.03
|
— — | 4114.81 USD — | 4214.74 USD — | — - | — — |
| Russell Midcap Growth RMCCG | 1892.12 USD — |
-0.49
|
— — | 1845.78 USD — | 1903.43 USD — | — - | — — |
| CBOE VIX Mar Futures 4pm EST Ma UZH | 20.8 USD — |
-50
|
— — | — — | — — | — - | — — |
| Cboe 20+ Year Treasury Bond Put PTLT | 220.06 USD — |
+0.43
|
— — | 219.48 USD — | 220.34 USD — | — - | — — |
| Russell MidCap Equal Weight Ind RMEMC | 7664.39 USD — |
+0.09
|
— — | 7545.1 USD — | 7707.39 USD — | — - | — — |
| S&P 100 INDEX (EUROPEAN STYLE) XEO | 2710.18 USD — |
+0.49
|
— — | 2644.55 USD — | 2715.54 USD — | — - | — — |
| CBOE VIX May Futures 4pm EST Ma UZK | 20.55 USD — |
0
|
— — | 20.55 USD — | 20.55 USD — | — - | — — |
| 7 Day AMERIBOR Average Rate AMBWX | 4.89 USD — |
0
|
— — | 4.89 USD — | 4.89 USD — | — - | — — |
| Russell Midcap Total Return RMCCTR | 24989.09 USD — |
-1.65
|
— — | 24989.09 USD — | 24989.09 USD — | — - | — — |
| CBOE VIX Feb Futures 4pm EST Ma UZG | 15.7 USD — |
-50
|
— — | — — | — — | — - | — — |
| Alpha Vee Quality Yield Index AVCHQYLD | 139.68 USD — |
-0.23
|
— — | 139.68 USD — | 139.68 USD — | — - | — — |
| Alpha Vee Green Transportation AVGRNTSP | 459.12 USD — |
-2.89
|
— — | 459.12 USD — | 459.12 USD — | — - | — — |
| Alpha Vee US Mega Cap Index AVUSMEGA | 837.03 USD — |
-2.83
|
— — | 837.03 USD — | 837.03 USD — | — - | — — |
| Russell North America RNAM | 2440.15 USD — |
+0.62
|
— — | 2440.15 USD — | 2440.15 USD — | — - | — — |
| CBOE Crude Oil Volatility Index OVX | 30.9 USD — |
+7.67
|
— — | 30.57 USD — | 31.79 USD — | — - | — — |
| Bloomberg Gold Tracker ER BBGCTER | 287.2 USD — |
+0.63
|
— — | 286.31 USD — | 288.12 USD — | — - | — — |
| Russell/Nomura PRIME RNPRIME | 1623.7 USD — |
-1.94
|
— — | 1623.7 USD — | 1623.7 USD — | — - | — — |
| Cboe 1-Day Volatility Index VIX1D | 21.94 USD — |
-13.66
|
— — | 18.08 USD — | 22.71 USD — | — - | — — |
| Russell/Nomura Mid-Small Cap Gr RNMSCGJP | 335.59 USD — |
-1.2
|
— — | 335.59 USD — | 335.59 USD — | — - | — — |
| Communication Services Select S SIXC | 504.23 USD — |
+0.61
|
— — | 492.71 USD — | 505.39 USD — | — - | — — |
| Linden Thomas US Equity All Cap LTACQG | 9457.94 USD — |
0
|
— — | 9457.94 USD — | 9457.94 USD — | — - | — — |
| Russell/Nomura Small Cap RNSMALL | 1197.21 USD — |
-1.56
|
— — | 1197.21 USD — | 1197.21 USD — | — - | — — |
| CBOE Dyn Short VIX Fut Index DSVIX | 3037.5 USD — |
+0.2
|
— — | 2989.98 USD — | 3041.63 USD — | — - | — — |
| Linden Thomas Quality Dividends LTQDLX | 4772.68 USD — |
0
|
— — | 4772.68 USD — | 4772.68 USD — | — - | — — |
| CBOE EQUUTY VIXON GOLDMAN SACHS VXGS | 37.14 USD — |
+0.13
|
— — | 36.8 USD — | 41.23 USD — | — - | — — |
| BBGCI-F246T BBUF246T | 199.93 USD — |
-0.15
|
— — | 199.53 USD — | 200.5 USD — | — - | — — |
| Linden Thomas Quality Dividends LTQDMXT | 17520.59 USD — |
0
|
— — | 17520.59 USD — | 17520.59 USD — | — - | — — |
| Financial Select Sector Index SIXM | 615.07 USD — |
+1.29
|
— — | 599.55 USD — | 617.6 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 | 7577.6 USD — |
0
|
— — | 7577.6 USD — | 7577.6 USD — | — - | — — |
| Health Care Select Sector Index SIXV | 1479.5 USD — |
+1.14
|
— — | 1451.1 USD — | 1482.68 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 | 915.32 USD — |
+1.15
|
— — | 893.96 USD — | 918.52 USD — | — - | — — |
| DOW JONES INDUSTRIAL AVG SETTLE DJS | 412.68 USD — |
-2.27
|
— — | 412.68 USD — | 412.68 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 | 1623.27 USD — |
+0.44
|
— — | 1599.7 USD — | 1625.6 USD — | — - | — — |
| Gapstow Liquid Alternative Cred GLACIEP | 904.68 USD — |
-100
|
— — | — — | — — | — - | — — |
| Russell Small Cap Completeness RSCC | 2470.82 USD — |
-0.56
|
— — | 2418.02 USD — | 2485.11 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 | 206.14 USD — |
+1.09
|
— — | 203.86 USD — | 206.96 USD — | — - | — — |
| BBG WTICrude BCOMCL | 31.61 USD — |
-0.92
|
— — | 30.65 USD — | 32.05 USD — | — - | — — |
| CBOE S&P 500 6 Month Volatility VIX6M | 22.22 USD — |
-1.59
|
— — | 22.09 USD — | 23.94 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 | 3338.78 USD — |
+0.28
|
— — | 3299.68 USD — | 3345.15 USD — | — - | — — |
| CBOE S&P 500 Multi-Week BuyWrit BXMW | 228.95 USD — |
+0.4
|
— — | 225.35 USD — | 229.31 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 | 22.64 USD — |
-1.65
|
— — | 22.49 USD — | 24.11 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 | 2928.31 USD — |
+0.46
|
— — | 2880.2 USD — | 2932.15 USD — | — - | — — |
| Technology Select Sector Index SIXT | 2075.68 USD — |
-0.2
|
— — | 2023 USD — | 2081.99 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 | 800.56 USD — |
+1.25
|
— — | 789.71 USD — | 802.23 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 | 1416.09 USD — |
+0.34
|
— — | 1386.41 USD — | 1421.83 USD — | — - | — — |
| DJIA Cboe BuyWrite V2 Index BXDE | 507.39 USD — |
+0.23
|
— — | 499.62 USD — | 508.36 USD — | — - | — — |