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)
- {{country.name}}
Chicago Options (407)
- {{item.name}}
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 |
|---|---|---|---|---|---|---|---|
|
|
{{ 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
US
|
7663.43 USD — |
-1.21
|
3.59B USD — | — — | — — | 503 - | 3.59B USD — |
|
Russell 1000 Consumer Staples R
RIYKCT
US
|
1574.66 USD — |
+2.83
|
— — | 1531.77 USD — | 1575.37 USD — | — - | — — |
|
Russell 1000 Growth Special Ope
RLGSOQ
US
|
4897.21 USD — |
-1.57
|
— — | 4897.21 USD — | 4975.37 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZZ
US
|
19.25 USD — |
+3.77
|
— — | — — | — — | — - | — — |
|
Beta Advantage Research Enhance
BARECO
US
|
2694.17 USD — |
-0.88
|
— — | 2677.32 USD — | 2704.08 USD — | — - | — — |
|
Russell 1000 Growth
RLG
US
|
4835.42 USD — |
-2.81
|
— — | 4835.42 USD — | 4835.42 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZX
US
|
19.4 USD — |
+6.3
|
— — | — — | — — | — - | — — |
|
CBOE VIX SEP FUTURES 4PM EST MA
UZU
US
|
17.1 USD — |
-50
|
— — | — — | — — | — - | — — |
|
Northern Trust ESG & Climate In
UZV
US
|
17.25 USD — |
0
|
— — | — — | — — | — - | — — |
|
Beta Advantage Research Enhance
BARECOT
US
|
3042.74 USD — |
-0.88
|
— — | 3023.71 USD — | 3069.84 USD — | — - | — — |
|
Russell 1000 Value
RLV
US
|
2546.1 USD — |
+0.29
|
— — | 2546.1 USD — | 2546.1 USD — | — - | — — |
|
CBOE VIX Jul Futures 4pm EST Ma
UZN
US
|
17.05 USD — |
-50
|
— — | — — | — — | — - | — — |
|
Beta Advantage Research Enhance
BAREVA
US
|
2107.91 USD — |
+0.77
|
— — | 2084.88 USD — | 2108.22 USD — | — - | — — |
|
Russell 1000 Value Total Return
RLVTR
US
|
3944.97 USD — |
+0.3
|
— — | 3944.97 USD — | 3944.97 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZQ
US
|
15.9 USD — |
-50
|
— — | — — | — — | — - | — — |
|
Beta Advantage Research Enhance
BAREVAT
US
|
2525.82 USD — |
+0.78
|
— — | 2498.23 USD — | 2526.2 USD — | — - | — — |
|
CBOE Low Volatility Index
LOVOL
US
|
573.63 USD — |
-0.65
|
— — | — — | — — | — - | — — |
|
Russell Midcap
RMCC
US
|
4382.37 USD — |
-0.17
|
— — | 4341.19 USD — | 4382.61 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZM
US
|
21.2 USD — |
+0.71
|
— — | — — | — — | — - | — — |
|
Northern Trust ESG & Climate In
UZJ
US
|
20.95 USD — |
+1.21
|
— — | — — | — — | — - | — — |
|
Cboe Jumbo DJX Index
DXL
US
|
5286.8 USD — |
+0.02
|
— — | — — | — — | — - | — — |
|
Russell Midcap Growth
RMCCG
US
|
2147.82 USD — |
-2.72
|
— — | 2147.82 USD — | 2147.82 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZH
US
|
20.55 USD — |
+1.48
|
— — | — — | — — | — - | — — |
|
Cboe 20+ Year Treasury Bond Put
PTLT
US
|
237.98 USD — |
+0.58
|
— — | — — | — — | — - | — — |
|
Russell MidCap Equal Weight Ind
RMEMC
US
|
9629.58 USD — |
+0.03
|
— — | 9531.91 USD — | 9629.89 USD — | — - | — — |
|
S&P 100 INDEX (EUROPEAN STYLE)
XEO
US
|
3796.17 USD — |
-1.51
|
— — | — — | — — | — - | — — |
|
Northern Trust ESG & Climate In
UZK
US
|
21 USD — |
+0.72
|
— — | — — | — — | — - | — — |
|
Russell Midcap Total Return
RMCCTR
US
|
33151.54 USD — |
+0.36
|
— — | 33151.54 USD — | 33151.54 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZG
US
|
20.4 USD — |
+1.75
|
— — | — — | — — | — - | — — |
|
Alpha Vee Quality Yield Index
AVCHQYLD
US
|
161.52 USD — |
+0.04
|
— — | — — | — — | — - | — — |
|
Alpha Vee Green Transportation
AVGRNTSP
US
|
584.08 USD — |
+1.3
|
— — | — — | — — | — - | — — |
|
Alpha Vee US Select Growth
AVUSMEGA
US
|
945.96 USD — |
+0.97
|
— — | — — | — — | — - | — — |
|
CBOE Crude Oil Volatility Index
OVX
US
|
55.64 USD — |
+4.43
|
— — | — — | — — | — - | — — |
|
Russell/Nomura PRIME
RNPRIME
US
|
2298.08 USD — |
-0.72
|
— — | 2298.08 USD — | 2298.08 USD — | — - | — — |
|
Cboe 1-Day Volatility Index
VIX1D
US
|
15.18 USD — |
+33.39
|
— — | — — | — — | — - | — — |
|
Russell/Nomura Mid-Small Cap Gr
RNMSCGJP
US
|
465.43 USD — |
-2.04
|
— — | 465.43 USD — | 465.43 USD — | — - | — — |
|
Communication Services Select S
SIXC
US
|
561.26 USD — |
-1.42
|
— — | — — | — — | — - | — — |
|
Russell/Nomura Small Cap
RNSMALL
US
|
1606.92 USD — |
-0.71
|
— — | 1606.92 USD — | 1606.92 USD — | — - | — — |
|
CBOE Dyn Short VIX Fut Index
DSVIX
US
|
3617.89 USD — |
-0.24
|
— — | — — | — — | — - | — — |
|
CBOE EQUUTY VIXON GOLDMAN SACHS
VXGS
US
|
33.49 USD — |
+9.62
|
— — | — — | — — | — - | — — |
|
Financial Select Sector Index
SIXM
US
|
698.61 USD — |
+1.18
|
— — | — — | — — | — - | — — |
|
Health Care Select Sector Index
SIXV
US
|
1832.37 USD — |
+1.33
|
— — | — — | — — | — - | — — |
|
Materials Select Sector Index
SIXB
US
|
1099.19 USD — |
+0.79
|
— — | — — | — — | — - | — — |
|
DOW JONES INDUSTRIAL AVG SETTLE
DJS
US
|
526.06 USD — |
-0.21
|
— — | — — | — — | — - | — — |
|
CBOE S&P 500 95 110 COLLAR
CLL
US
|
1994.95 USD — |
-0.94
|
— — | — — | — — | — - | — — |
|
Russell Small Cap Completeness
RSCC
US
|
3330.81 USD — |
-0.67
|
— — | 3308.69 USD — | 3339.21 USD — | — - | — — |
|
Real Estate Select Sector Index
SIXRE
US
|
208.93 USD — |
+1.13
|
— — | — — | — — | — - | — — |
|
CBOE S&P 500 6 Month Volatility
VIX6M
US
|
21.66 USD — |
+5.04
|
— — | — — | — — | — - | — — |
|
Cboe S&P 500 15% Buffer Protect
SPRF10
US
|
4193.95 USD — |
-0.59
|
— — | — — | — — | — - | — — |
|
CBOE S&P 500 Multi-Week BuyWrit
BXMW
US
|
287.39 USD — |
-0.74
|
— — | — — | — — | — - | — — |
|
Cboe S&P 500 One Year Volatilit
VIX1Y
US
|
22.62 USD — |
+2.68
|
— — | — — | — — | — - | — — |
|
CBOE S&P 500 Covered Combo Inde
CMBO
US
|
3660.54 USD — |
-0.75
|
— — | — — | — — | — - | — — |
|
Technology Select Sector Index
SIXT
US
|
3671.37 USD — |
-3.33
|
— — | — — | — — | — - | — — |
|
Utilities Select Sector Index
SIXU
US
|
868.02 USD — |
+1.98
|
— — | — — | — — | — - | — — |
|
Russell Top 200
RT200
US
|
1954.12 USD — |
-1.4
|
— — | 1948.27 USD — | 1971.1 USD — | — - | — — |
|
DJIA Cboe BuyWrite V2 Index
BXDE
US
|
610.53 USD — |
-0.08
|
— — | — — | — — | — - | — — |
|
Russell Top 200 Net Return
RT200NR
US
|
7515.82 USD — |
-0.82
|
— — | 7515.82 USD — | 7515.82 USD — | — - | — — |
|
CBOE S&P 500 One-Week PutWrite
WPUT
US
|
263.86 USD — |
-0.77
|
— — | — — | — — | — - | — — |
|
CBOE S&P 500 Iron Condor Index
CNDR
US
|
830.02 USD — |
-0.1
|
— — | — — | — — | — - | — — |
|
Russell 3000 Defensive Index
RU3000DF
US
|
5026.84 USD — |
+0.33
|
— — | 5026.84 USD — | 5026.84 USD — | — - | — — |
|
Russell 3000 Dynamic Index
RU3000DY
US
|
6392.49 USD — |
-1.55
|
— — | 6392.49 USD — | 6392.49 USD — | — - | — — |
|
Russell 3000 Hedged CAD
RU3CADHDG
US
|
6053.82 USD — |
-0.56
|
— — | 6053.82 USD — | 6053.82 USD — | — - | — — |
|
Russell 2500 Dynamic Net EUR
RU25DYNE
US
|
3945.39 USD — |
+0.05
|
— — | 3945.39 USD — | 3945.39 USD — | — - | — — |
|
EFA ETF Volatility Index
VXEFA
US
|
16.93 USD — |
+4.76
|
— — | — — | — — | — - | — — |
|
Russell 3000
RUA
US
|
4338.21 USD — |
-1.12
|
— — | 4323.16 USD — | 4365.83 USD — | — - | — — |
|
Russell Top 50 Mega Cap
RU50
US
|
6175.71 USD — |
-2.04
|
— — | 6156.89 USD — | 6261.65 USD — | — - | — — |
|
Cboe Gold 10% ( 5% to 15%) Buff
GLDBUF
US
|
3199.1 USD — |
-1.01
|
— — | — — | — — | — - | — — |
|
Russell 3000 Total Return
RUATR
US
|
25614.93 USD — |
-1.12
|
— — | 25526.07 USD — | 25778.02 USD — | — - | — — |
|
CBOE S&P 500 5% Put Protection
PPUT
US
|
2198.65 USD — |
-0.97
|
— — | — — | — — | — - | — — |
|
Russell Europe SMID 300 USD
RUESM3U
US
|
3066.82 USD — |
-1.37
|
— — | 3061.57 USD — | 3084.16 USD — | — - | — — |
|
IDB IndexAmericas 50 Net Total
IDB50N
US
|
3859.45 USD — |
-0.78
|
— — | — — | — — | — - | — — |
|
IDB IndexAmericas 50 Stability
IDBTVER
US
|
1287.43 USD — |
+0.52
|
— — | — — | — — | — - | — — |
|
Russell 1000
RUI
US
|
4167.36 USD — |
-1.17
|
— — | 4153 USD — | 4195.7 USD — | — - | — — |
|
Russell RAFI US Index
RUFUSUSD
US
|
5704.03 USD — |
+0.34
|
— — | 5655.83 USD — | 5704.53 USD — | — - | — — |
|
Cboe Implied Correlation Index
COR3M
US
|
14.56 USD — |
+13.48
|
— — | — — | — — | — - | — — |
|
Russell 2000 Value Total Return
RUJTR
US
|
23577.83 USD — |
+1.16
|
— — | 23577.83 USD — | 23577.83 USD — | — - | — — |
|
Russell 2000 Value
RUJ
US
|
3189.78 USD — |
+1.16
|
— — | 3189.78 USD — | 3189.78 USD — | — - | — — |
|
Russell 1000 Total Return
RUITR
US
|
26697.35 USD — |
-1.17
|
— — | 26605.37 USD — | 26878.88 USD — | — - | — — |
|
Russell 1000 Special Open Quote
RUISOQ
US
|
4179.91 USD — |
-0.87
|
— — | 4179.68 USD — | 4195.64 USD — | — - | — — |
|
Russell UK MID 150 USD
RUKM15UP
US
|
3645.21 USD — |
-0.63
|
— — | 3645.21 USD — | 3645.21 USD — | — - | — — |
|
Russell Microcap Growth
RUMICG
US
|
3267.44 USD — |
-1.33
|
— — | 3245.76 USD — | 3300.75 USD — | — - | — — |
|
Russell Microcap Value
RUMICV
US
|
3348.47 USD — |
+0.56
|
— — | 3348.47 USD — | 3348.47 USD — | — - | — — |
|
Russell Microcap
RUMIC
US
|
1119.27 USD — |
-0.22
|
— — | 1112.24 USD — | 1123.77 USD — | — - | — — |
|
CBOE S&P 500 PutWrite Index
PUT
US
|
3698.47 USD — |
-0.61
|
— — | — — | — — | — - | — — |
|
Russell 2000 Growth
RUO
US
|
1772.66 USD — |
-0.94
|
— — | 1772.66 USD — | 1772.66 USD — | — - | — — |
|
Russell 2000 Growth Net Return
RUONET
US
|
4790.52 USD — |
-0.37
|
— — | 4790.52 USD — | 4790.52 USD — | — - | — — |
|
CBOE Gold Volatility Index
GVZ
US
|
24.15 USD — |
+13.06
|
— — | — — | — — | — - | — — |
|
Russell 1000 High Eff Def - Mod
RURDRL6
US
|
6086.12 USD — |
+0.18
|
— — | 6086.12 USD — | 6086.12 USD — | — - | — — |
|
CBOE S&P 500 PutWrite TW Index
PWT
US
|
3643.48 USD — |
-0.61
|
— — | — — | — — | — - | — — |
|
Russell 2000 Total Return
RUTTR
US
|
15403.67 USD — |
+0.11
|
— — | 15285 USD — | 15408.63 USD — | — - | — — |
|
Russell 2000 Index
RUT
US
|
2784.03 USD — |
+0.11
|
— — | 2762.58 USD — | 2784.92 USD — | — - | — — |
|
CBOE 1st VIX Futures Mid-Mornin
TWLV1
US
|
18.88 USD — |
+3.34
|
— — | — — | — — | — - | — — |
|
CBOE S&P 500 Risk Reversal Inde
RXM
US
|
2178.05 USD — |
-0.6
|
— — | — — | — — | — - | — — |
|
1/100 DOW JONES INDUSTRIAL AVER
DJX
US
|
528.68 USD — |
+0.02
|
— — | — — | — — | — - | — — |
|
CBOE Dyn Long VIX Fut Index
DLVIX
US
|
349.26 USD — |
+0.01
|
— — | — — | — — | — - | — — |
|
CBOE VIX Tail Hedge Index
VXTH
US
|
689.27 USD — |
-0.64
|
— — | — — | — — | — - | — — |
|
CBOE SILVER ETF VOLATILITY INDE
VXS
US
|
16.82 USD — |
0
|
— — | — — | — — | — - | — — |
|
CBOE NASDAQ 100 Voltility
VXN
US
|
28.72 USD — |
+17.61
|
— — | — — | — — | — - | — — |
|
CBOE EQUITY VIXON IBM
VXIBM
US
|
36.45 USD — |
-19.66
|
— — | — — | — — | — - | — — |
|
CBOE EQUITY VIXON GOOGLE
VXGOG
US
|
39.19 USD — |
+4.04
|
— — | — — | — — | — - | — — |
- {{ link.label }} {{link}}
