Соединенные Штаты Биржа: Chicago Options Рынок индексов - Котировки и цены
Список индексов с ценами, трендами и изменениями за 24 часа
| Название Название | Цена Цена |
24h% 7d chart 24h% & 7d |
Объём Объём | 24ч мин | 24ч макс | Компоненты | Объём |
|---|
| Название Название | Цена Цена |
24h% 7d chart 24h% & 7d |
Объём Объём | 24ч мин | 24ч макс | Компоненты | Объём |
|---|---|---|---|---|---|---|---|
|
|
{{ 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
|
7431.46 USD — |
+0.5
|
2.99B USD — | 7363.01 USD — | 7456.4 USD — | 503 - | 2.99B USD — |
|
Dow Jones Utility Average Index
DUX
US
|
870.43 USD — |
-100
|
45.28M USD — | — — | — — | 15 - | 45.28M USD — |
|
Russell 1000 Consumer Staples R
RIYKCT
US
|
1457.88 USD — |
+0.72
|
— — | 1447.48 USD — | 1458.13 USD — | — - | — — |
|
Russell-IdealRatings Islamic Gl
RJSPUSD
US
|
1731.79 USD — |
+0.69
|
— — | 1731.79 USD — | 1731.79 USD — | — - | — — |
|
CBOE VXEEM Ask Index
VAEEM
US
|
35.95 USD — |
-100
|
— — | — — | — — | — - | — — |
|
S&P 500 Variance Fut Sett Price
VAF
US
|
647.35 USD — |
-100
|
— — | — — | — — | — - | — — |
|
Russell 1000 Growth Special Ope
RLGSOQ
US
|
4909.35 USD — |
+0.31
|
— — | 4893.94 USD — | 4909.35 USD — | — - | — — |
|
CBOE VIX Dec Futures 4pm EST Ma
UZZ
US
|
22 USD — |
-0.23
|
— — | 22 USD — | 22 USD — | — - | — — |
|
Beta Advantage Research Enhance
BARECO
US
|
2561.9 USD — |
+0.56
|
— — | 2542.37 USD — | 2571.34 USD — | — - | — — |
|
Russell 1000 Growth
RLG
US
|
4894.47 USD — |
+0.01
|
— — | 4847.89 USD — | 4913.68 USD — | — - | — — |
|
CBOE VIX Nov Futures 4pm EST Ma
UZX
US
|
22.1 USD — |
-0.67
|
— — | 22.1 USD — | 22.1 USD — | — - | — — |
|
RUSSELL 2000 INDEX OPEN SETTLE
RLS
US
|
2012.79 USD — |
-0.04
|
— — | 2012.79 USD — | 2012.79 USD — | — - | — — |
|
CBOE VIX SEP FUTURES 4PM EST MA
UZU
US
|
21.4 USD — |
-1.61
|
— — | 21.4 USD — | 21.4 USD — | — - | — — |
|
RUSSELL 1000 GROWTH INDEX SETTL
RLR
US
|
3334.85 USD — |
-0.43
|
— — | 3334.85 USD — | 3334.85 USD — | — - | — — |
|
CBOE VIX Oct Futures 4pm EST Ma
UZV
US
|
21.95 USD — |
-1.13
|
— — | 21.95 USD — | 21.95 USD — | — - | — — |
|
Beta Advantage Research Enhance
BARECOT
US
|
2880.44 USD — |
+0.57
|
— — | 2858.49 USD — | 2891.05 USD — | — - | — — |
|
CHEMICALS INDEX
CEX
US
|
853.9 USD — |
-100
|
— — | — — | — — | — - | — — |
|
Russell 1000 Value
RLV
US
|
2377.43 USD — |
+0.95
|
— — | 2355.64 USD — | 2384.54 USD — | — - | — — |
|
CBOE VIX Jul Futures 4pm EST Ma
UZN
US
|
19.7 USD — |
-4.14
|
— — | 19.7 USD — | 19.7 USD — | — - | — — |
|
Beta Advantage Research Enhance
BAREVA
US
|
1971.1 USD — |
+1.05
|
— — | 1956.96 USD — | 1976.49 USD — | — - | — — |
|
Russell 1000 Value Total Return
RLVTR
US
|
3662.68 USD — |
+0.95
|
— — | 3628.3 USD — | 3673.63 USD — | — - | — — |
|
CBOE VIX Aug Futures 4pm EST Ma
UZQ
US
|
20.75 USD — |
-2.35
|
— — | 20.75 USD — | 20.75 USD — | — - | — — |
|
Beta Advantage Research Enhance
BAREVAT
US
|
2346.08 USD — |
+1.05
|
— — | 2321.78 USD — | 2352.5 USD — | — - | — — |
|
CBOE Low Volatility Index
LOVOL
US
|
561.26 USD — |
+0.41
|
— — | 556.93 USD — | 562.5 USD — | — - | — — |
|
Russell Midcap
RMCC
US
|
4327.81 USD — |
+0.92
|
— — | 4287.12 USD — | 4338.88 USD — | — - | — — |
|
CBOE VIX Jun Futures 4pm EST Ma
UZM
US
|
18 USD — |
-6.74
|
— — | 18 USD — | 18 USD — | — - | — — |
|
CBOE VIX Apr Futures 4pm EST Ma
UZJ
US
|
18.6 USD — |
-50
|
— — | — — | — — | — - | — — |
|
14 Day AMERIBOR Average Rate
AMBRX
US
|
4.89 USD — |
0
|
— — | 4.89 USD — | 4.89 USD — | — - | — — |
|
Cboe Jumbo DJX Index
DXL
US
|
5120.23 USD — |
+0.7
|
— — | 5082.78 USD — | 5140.97 USD — | — - | — — |
|
Russell Midcap Growth
RMCCG
US
|
2268.34 USD — |
+0.05
|
— — | 2249.86 USD — | 2278.54 USD — | — - | — — |
|
CBOE VIX Mar Futures 4pm EST Ma
UZH
US
|
22.3 USD — |
-50
|
— — | — — | — — | — - | — — |
|
Cboe 20+ Year Treasury Bond Put
PTLT
US
|
237.72 USD — |
<0.01
|
— — | — — | — — | — - | — — |
|
Russell MidCap Equal Weight Ind
RMEMC
US
|
9802.18 USD — |
+0.89
|
— — | 9702.06 USD — | 9811.66 USD — | — - | — — |
|
S&P 100 INDEX (EUROPEAN STYLE)
XEO
US
|
3645.59 USD — |
+0.26
|
— — | 3613.59 USD — | 3660.55 USD — | — - | — — |
|
CBOE VIX May Futures 4pm EST Ma
UZK
US
|
17.65 USD — |
-50
|
— — | — — | — — | — - | — — |
|
7 Day AMERIBOR Average Rate
AMBWX
US
|
4.89 USD — |
0
|
— — | 4.89 USD — | 4.89 USD — | — - | — — |
|
Russell Midcap Total Return
RMCCTR
US
|
32575.78 USD — |
+3.21
|
— — | 32575.78 USD — | 32575.78 USD — | — - | — — |
|
CBOE VIX Feb Futures 4pm EST Ma
UZG
US
|
22.55 USD — |
-0.44
|
— — | 22.55 USD — | 22.55 USD — | — - | — — |
|
Alpha Vee Quality Yield Index
AVCHQYLD
US
|
160.43 USD — |
+0.85
|
— — | — — | — — | — - | — — |
|
Alpha Vee Green Transportation
AVGRNTSP
US
|
721.96 USD — |
+5.18
|
— — | — — | — — | — - | — — |
|
Alpha Vee US Select Growth
AVUSMEGA
US
|
945.67 USD — |
+0.61
|
— — | — — | — — | — - | — — |
|
Russell North America
RNAM
US
|
2440.15 USD — |
+0.62
|
— — | 2440.15 USD — | 2440.15 USD — | — - | — — |
|
CBOE Crude Oil Volatility Index
OVX
US
|
54.1 USD — |
-3.91
|
— — | — — | — — | — - | — — |
|
Bloomberg Gold Tracker ER
BBGCTER
US
|
287.2 USD — |
+0.63
|
— — | 286.31 USD — | 288.12 USD — | — - | — — |
|
Russell/Nomura PRIME
RNPRIME
US
|
2222.89 USD — |
+1.36
|
— — | 2222.89 USD — | 2222.89 USD — | — - | — — |
|
Cboe 1-Day Volatility Index
VIX1D
US
|
19.12 USD — |
-9.34
|
— — | 16.73 USD — | 20.71 USD — | — - | — — |
|
Russell/Nomura Mid-Small Cap Gr
RNMSCGJP
US
|
493.73 JPY 3.33 USD |
+3.35
|
— — | 493.73 JPY 3.33 USD | 493.73 JPY 3.33 USD | — - | — — |
|
Communication Services Select S
SIXC
US
|
583.19 USD — |
-0.4
|
— — | 578.98 USD — | 590.13 USD — | — - | — — |
|
Linden Thomas US Equity All Cap
LTACQG
US
|
11437.95 USD — |
0
|
— — | 11437.95 USD — | 11438 USD — | — - | — — |
|
Russell/Nomura Small Cap
RNSMALL
US
|
1551.76 USD — |
+0.73
|
— — | 1551.76 USD — | 1551.76 USD — | — - | — — |
|
CBOE Dyn Short VIX Fut Index
DSVIX
US
|
3479.68 USD — |
+0.35
|
— — | 3467.45 USD — | 3479.98 USD — | — - | — — |
|
Linden Thomas Quality Dividends
LTQDLX
US
|
5294.88 USD — |
0
|
— — | 5294.88 USD — | 5294.88 USD — | — - | — — |
|
CBOE EQUUTY VIXON GOLDMAN SACHS
VXGS
US
|
35.08 USD — |
-3.52
|
— — | — — | — — | — - | — — |
|
BBGCI-F246T
BBUF246T
US
|
199.93 USD — |
-0.15
|
— — | 199.53 USD — | 200.5 USD — | — - | — — |
|
Linden Thomas Quality Dividends
LTQDMXT
US
|
19096.31 USD — |
0
|
— — | 19096.3 USD — | 19096.31 USD — | — - | — — |
|
Financial Select Sector Index
SIXM
US
|
656.29 USD — |
+1.35
|
— — | 649.89 USD — | 658.6 USD — | — - | — — |
|
CBOE/CBOT CORN VOLATILITY INDEX
CIV
US
|
29.32 USD — |
-100
|
— — | — — | — — | — - | — — |
|
DOW JONES EQUITY REIT INDEX
DJR
US
|
361.01 USD — |
+0.18
|
— — | 359.41 USD — | 362.95 USD — | — - | — — |
|
Linden Thomas Quality Dividends
LTQDMX
US
|
8166.07 USD — |
0
|
— — | 8166.07 USD — | 8166.07 USD — | — - | — — |
|
Health Care Select Sector Index
SIXV
US
|
1551.41 USD — |
-0.16
|
— — | 1546.79 USD — | 1562.46 USD — | — - | — — |
|
Cboe Russell 2000 Buffer Protec
RPRO04
US
|
2983.04 USD — |
+0.38
|
— — | 2983.04 USD — | 2983.04 USD — | — - | — — |
|
The Gemini 4 pm Bitcoin Auction
XBTS
US
|
9097.49 USD — |
+2.62
|
— — | 9097.49 USD — | 9097.49 USD — | — - | — — |
|
Materials Select Sector Index
SIXB
US
|
1105.94 USD — |
+1.89
|
— — | 1090.97 USD — | 1109.02 USD — | — - | — — |
|
DOW JONES INDUSTRIAL AVG SETTLE
DJS
US
|
512.14 USD — |
+2.12
|
— — | 512.14 USD — | 512.14 USD — | — - | — — |
|
Cboe MSCI EAFE 20 Delta BuyWrit
BDEA
US
|
181.88 USD — |
+0.02
|
— — | 181.88 USD — | 181.88 USD — | — - | — — |
|
Cboe MSCI EAFE 20 Delta PutWrit
PDEA
US
|
135.96 USD — |
+0.05
|
— — | 135.96 USD — | 135.96 USD — | — - | — — |
|
Cboe MSCI Emerging Markets 2% O
BYEF
US
|
259.46 USD — |
+0.47
|
— — | 259.46 USD — | 259.46 USD — | — - | — — |
|
CBOE CITIgroup BXM PISTONS Net
PCJ
US
|
4.37 USD — |
0
|
— — | 4.37 USD — | 4.37 USD — | — - | — — |
|
Cboe MSCI Emerging Markets 2% O
PYEF
US
|
237.43 USD — |
+0.17
|
— — | 237.43 USD — | 237.43 USD — | — - | — — |
|
Cboe MSCI Emerging Markets 20 D
BDEF
US
|
279.85 USD — |
+0.42
|
— — | 279.85 USD — | 279.85 USD — | — - | — — |
|
Bloomberg WTI Crude Oil Subinde
BCOMCL5
US
|
271.76 USD — |
-3.67
|
— — | 271.76 USD — | 271.76 USD — | — - | — — |
|
CBOE S&P 500 95 110 COLLAR
CLL
US
|
1962.03 USD — |
+0.5
|
— — | 1944.46 USD — | 1968.55 USD — | — - | — — |
|
Gapstow Liquid Alternative Cred
GLACIEP
US
|
904.68 USD — |
-100
|
— — | — — | — — | — - | — — |
|
Russell Small Cap Completeness
RSCC
US
|
3417.49 USD — |
+0.5
|
— — | 3390.38 USD — | 3440.82 USD — | — - | — — |
|
Cboe MSCI Emerging Markets 20 D
PDEF
US
|
178.61 USD — |
+0.16
|
— — | 178.61 USD — | 178.61 USD — | — - | — — |
|
BBG Commodity
BCOM
US
|
62.53 USD — |
-0.22
|
— — | 62.35 USD — | 62.8 USD — | — - | — — |
|
Bloomberg WTI Crude Oil Subinde
BCOMCL5T
US
|
420.04 USD — |
-3.67
|
— — | 420.04 USD — | 420.04 USD — | — - | — — |
|
Equity Armor Investments VOL 36
EAVOL
US
|
187.83 USD — |
0
|
— — | 187.83 USD — | 187.83 USD — | — - | — — |
|
Real Estate Select Sector Index
SIXRE
US
|
222.12 USD — |
+0.94
|
— — | 220.05 USD — | 222.85 USD — | — - | — — |
|
BBG WTICrude
BCOMCL
US
|
31.61 USD — |
-0.92
|
— — | 30.65 USD — | 32.05 USD — | — - | — — |
|
CBOE S&P 500 6 Month Volatility
VIX6M
US
|
22.59 USD — |
-2.38
|
— — | 22.58 USD — | 24.25 USD — | — - | — — |
|
Bloomberg Commodity Index WTI C
BCOMCLI
US
|
682.16 USD — |
+4.4
|
— — | 682.16 USD — | 682.16 USD — | — - | — — |
|
Cboe S&P 500 15% Buffer Protect
SPRF10
US
|
4016.5 USD — |
+0.27
|
— — | 4000.18 USD — | 4018.88 USD — | — - | — — |
|
CBOE S&P 500 Multi-Week BuyWrit
BXMW
US
|
272.45 USD — |
+0.54
|
— — | 270.23 USD — | 272.53 USD — | — - | — — |
|
BBG HedgD AUDT
BCOMDAT
US
|
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
US
|
23.75 USD — |
-0.84
|
— — | 23.68 USD — | 26.1 USD — | — - | — — |
|
BBG HedgD CHFT
BCOMDFT
US
|
59.97 CHF 75.22 USD |
-0.22
|
— — | 59.8 CHF 75 USD | 60.23 CHF 75.54 USD | — - | — — |
|
CBOE S&P 500 Covered Combo Inde
CMBO
US
|
3463.99 USD — |
+0.54
|
— — | 3436.53 USD — | 3467.69 USD — | — - | — — |
|
Technology Select Sector Index
SIXT
US
|
3720.33 USD — |
+0.85
|
— — | 3656.88 USD — | 3739.51 USD — | — - | — — |
|
Bloomberg Brent Crude Subindex
BCOMCO5T
US
|
457.57 USD — |
-2.59
|
— — | 457.57 USD — | 457.57 USD — | — - | — — |
|
CBOE U.S.-Europe-Japan Basket I
CXU
US
|
191.5 USD — |
+0.63
|
— — | 191.5 USD — | 191.5 USD — | — - | — — |
|
BBG GBP TR
BCOMGBT
US
|
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
US
|
629.61 USD — |
-1.18
|
— — | 629.61 USD — | 629.61 USD — | — - | — — |
|
Utilities Select Sector Index
SIXU
US
|
897.1 USD — |
+1.12
|
— — | 889.58 USD — | 898.46 USD — | — - | — — |
|
BBG50/50 EnAg
BCOMEA
US
|
52.66 USD — |
-1.97
|
— — | 52.66 USD — | 52.66 USD — | — - | — — |
|
Bloomberg Commodity Index Gold
BCOMGCIT
US
|
5123.16 USD — |
+0.08
|
— — | 5123.16 USD — | 5123.16 USD — | — - | — — |
|
BBG GoldTR
BCOMGCTR
US
|
419.75 USD — |
+0.64
|
— — | 416.51 USD — | 420.98 USD — | — - | — — |
|
UBS Bloomberg CMCI Composite US
CMCIER
US
|
645.47 USD — |
-0.21
|
— — | 641.7 USD — | 648.24 USD — | — - | — — |
|
Russell Top 200
RT200
US
|
1890.37 USD — |
+0.35
|
— — | 1873.35 USD — | 1897.45 USD — | — - | — — |
|
DJIA Cboe BuyWrite V2 Index
BXDE
US
|
579.48 USD — |
+0.1
|
— — | 577.29 USD — | 583.34 USD — | — - | — — |