Ülke: Amerika Birleşik Devletleri Borsa: Chicago Options Endeks Piyasası - Teklifler ve Fiyatlar
Fiyatlar, Trendler ve 24 saatlik değişikliklerle Endeksler Listesi
Amerika Birleşik Devletleri (407)
Chicago Options (407)
Piyasa Isı Haritası
| Ad Ad | Fiyat Fiyat |
24 sa.% 7g Grafikleri 24 sa.% 7g |
HCM Hacim | 24s düşük | 24s yüksek | Bileşenler | Hacim |
|---|
| Ad Ad | Fiyat Fiyat |
24 sa.% 7g Grafikleri 24 sa.% 7g |
HCM Hacim | 24s düşük | 24s yüksek | Bileşenler | Hacim |
|---|---|---|---|---|---|---|---|
|
|
|
- | |||||
S&P 500 INDEX
SPX
US
|
7393.23 USD — |
+0.54
|
288.47M USD — | 7369.55 USD — | 7401.24 USD — | 503 - | 288.47M USD — |
|
Russell 1000 Consumer Staples R
RIYKCT
US
|
1548.13 USD — |
-2.08
|
— — | 1545.13 USD — | 1581.04 USD — | — - | — — |
|
Russell 1000 Growth Special Ope
RLGSOQ
US
|
4524.42 USD — |
+1.85
|
— — | 4442.32 USD — | 4526.65 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZZ
US
|
22.25 USD — |
+23.61
|
— — | — — | — — | — - | — — |
|
Beta Advantage Research Enhance
BARECO
US
|
2596.78 USD — |
+0.48
|
— — | 2580.27 USD — | 2597.7 USD — | — - | — — |
|
Russell 1000 Growth
RLG
US
|
4535 USD — |
+2.09
|
— — | 4509.51 USD — | 4538.11 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZX
US
|
24.65 USD — |
+38.87
|
— — | — — | — — | — - | — — |
|
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
|
2933.4 USD — |
+0.48
|
— — | 2914.76 USD — | 2934.44 USD — | — - | — — |
|
Russell 1000 Value
RLV
US
|
2520.33 USD — |
-0.74
|
— — | 2514.93 USD — | 2521.09 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZN
US
|
21.6 USD — |
+3.35
|
— — | — — | — — | — - | — — |
|
Beta Advantage Research Enhance
BAREVA
US
|
2084.13 USD — |
-0.87
|
— — | 2077.08 USD — | 2084.29 USD — | — - | — — |
|
Russell 1000 Value Total Return
RLVTR
US
|
3906.76 USD — |
-0.73
|
— — | 3898.4 USD — | 3936 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZQ
US
|
15.9 USD — |
0
|
— — | — — | — — | — - | — — |
|
Beta Advantage Research Enhance
BAREVAT
US
|
2498.22 USD — |
-0.86
|
— — | 2489.77 USD — | 2520.02 USD — | — - | — — |
|
CBOE Low Volatility Index
LOVOL
US
|
561.35 USD — |
-0.08
|
— — | 560.66 USD — | 561.58 USD — | — - | — — |
|
Russell Midcap
RMCC
US
|
4258.51 USD — |
-0.72
|
— — | 4257.46 USD — | 4272.48 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZM
US
|
21.4 USD — |
+3.63
|
— — | — — | — — | — - | — — |
|
Northern Trust ESG & Climate In
UZJ
US
|
21.45 USD — |
+5.41
|
— — | — — | — — | — - | — — |
|
Cboe Jumbo DJX Index
DXL
US
|
5108.94 USD — |
-0.84
|
— — | 5099.26 USD — | 5109.09 USD — | — - | — — |
|
Russell Midcap Growth
RMCCG
US
|
1981.37 USD — |
-0.08
|
— — | 1980.54 USD — | 2001.86 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZH
US
|
21.4 USD — |
+7.54
|
— — | — — | — — | — - | — — |
|
Cboe 20+ Year Treasury Bond Put
PTLT
US
|
239.86 USD — |
+0.04
|
— — | 239.82 USD — | 239.86 USD — | — - | — — |
|
Russell MidCap Equal Weight Ind
RMEMC
US
|
9431.01 USD — |
-0.81
|
— — | 9428.35 USD — | 9450.69 USD — | — - | — — |
|
S&P 100 INDEX (EUROPEAN STYLE)
XEO
US
|
3644.3 USD — |
+0.69
|
— — | 3632.98 USD — | 3648.62 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZK
US
|
21.45 USD — |
+4.89
|
— — | — — | — — | — - | — — |
|
Russell Midcap Total Return
RMCCTR
US
|
32460.76 USD — |
0
|
— — | 32460.76 USD — | 32460.76 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZG
US
|
21.6 USD — |
+9.92
|
— — | — — | — — | — - | — — |
|
Alpha Vee Quality Yield Index
AVCHQYLD
US
|
162.32 USD — |
+1.49
|
— — | — — | — — | — - | — — |
|
Alpha Vee Green Transportation
AVGRNTSP
US
|
550.36 USD — |
-1.15
|
— — | — — | — — | — - | — — |
|
Alpha Vee US Select Growth
AVUSMEGA
US
|
900.43 USD — |
+0.4
|
— — | — — | — — | — - | — — |
|
CBOE Crude Oil Volatility Index
OVX
US
|
59.64 USD — |
-1.08
|
— — | 59.64 USD — | 60.23 USD — | — - | — — |
|
Russell/Nomura PRIME
RNPRIME
US
|
2245.68 USD — |
0
|
— — | 2245.68 USD — | 2245.68 USD — | — - | — — |
|
Cboe 1-Day Volatility Index
VIX1D
US
|
21.75 USD — |
-40.9
|
— — | 21.48 USD — | 23.07 USD — | — - | — — |
|
Russell/Nomura Mid-Small Cap Gr
RNMSCGJP
US
|
450.8 USD — |
0
|
— — | 450.8 USD — | 450.8 USD — | — - | — — |
|
Communication Services Select S
SIXC
US
|
543.1 USD — |
-0.41
|
— — | 539.45 USD — | 545.31 USD — | — - | — — |
|
Russell/Nomura Small Cap
RNSMALL
US
|
1582.24 USD — |
0
|
— — | 1582.24 USD — | 1582.24 USD — | — - | — — |
|
CBOE Dyn Short VIX Fut Index
DSVIX
US
|
3622.56 USD — |
+0.09
|
— — | 3622.56 USD — | 3623.66 USD — | — - | — — |
|
CBOE EQUUTY VIXON GOLDMAN SACHS
VXGS
US
|
39.05 USD — |
-4.99
|
— — | 38.92 USD — | 39.25 USD — | — - | — — |
|
Financial Select Sector Index
SIXM
US
|
701.81 USD — |
-1.02
|
— — | 700.13 USD — | 702 USD — | — - | — — |
|
Health Care Select Sector Index
SIXV
US
|
1844.88 USD — |
-1.28
|
— — | 1831.44 USD — | 1846.62 USD — | — - | — — |
|
Materials Select Sector Index
SIXB
US
|
1098.38 USD — |
-1.3
|
— — | 1096.65 USD — | 1102.49 USD — | — - | — — |
|
DOW JONES INDUSTRIAL AVG SETTLE
DJS
US
|
536.52 USD — |
+1.53
|
— — | — — | — — | — - | — — |
|
CBOE S&P 500 95 110 COLLAR
CLL
US
|
1943.24 USD — |
+0.27
|
— — | 1940.63 USD — | 1943.24 USD — | — - | — — |
|
Russell Small Cap Completeness
RSCC
US
|
3222.61 USD — |
-0.32
|
— — | 3222.61 USD — | 3239.87 USD — | — - | — — |
|
Real Estate Select Sector Index
SIXRE
US
|
215.06 USD — |
-1.19
|
— — | 214.58 USD — | 217.64 USD — | — - | — — |
|
CBOE S&P 500 6 Month Volatility
VIX6M
US
|
24.21 USD — |
-4.27
|
— — | 24.12 USD — | 24.5 USD — | — - | — — |
|
Cboe S&P 500 15% Buffer Protect
SPRF10
US
|
4116.31 USD — |
+0.24
|
— — | 4114.12 USD — | 4117.2 USD — | — - | — — |
|
CBOE S&P 500 Multi-Week BuyWrit
BXMW
US
|
279.88 USD — |
+0.32
|
— — | 279.88 USD — | 280.09 USD — | — - | — — |
|
Cboe S&P 500 One Year Volatilit
VIX1Y
US
|
24.06 USD — |
-2.2
|
— — | 24 USD — | 24.06 USD — | — - | — — |
|
CBOE S&P 500 Covered Combo Inde
CMBO
US
|
3559.73 USD — |
+0.51
|
— — | 3551.2 USD — | 3559.73 USD — | — - | — — |
|
Technology Select Sector Index
SIXT
US
|
3342.17 USD — |
+2.24
|
— — | 3341.71 USD — | 3359.39 USD — | — - | — — |
|
Utilities Select Sector Index
SIXU
US
|
865 USD — |
-1.36
|
— — | 865 USD — | 870.16 USD — | — - | — — |
|
Russell Top 200
RT200
US
|
1878.58 USD — |
+0.49
|
— — | 1875.34 USD — | 1882.84 USD — | — - | — — |
|
DJIA Cboe BuyWrite V2 Index
BXDE
US
|
600.4 USD — |
-0.56
|
— — | 600.05 USD — | 600.4 USD — | — - | — — |
|
Russell Top 200 Net Return
RT200NR
US
|
7190.88 USD — |
0
|
— — | 7190.88 USD — | 7190.88 USD — | — - | — — |
|
CBOE S&P 500 One-Week PutWrite
WPUT
US
|
258.85 USD — |
+0.29
|
— — | 258.53 USD — | 258.98 USD — | — - | — — |
|
CBOE S&P 500 Iron Condor Index
CNDR
US
|
822.87 USD — |
+0.38
|
— — | 821.51 USD — | 822.87 USD — | — - | — — |
|
Russell 3000 Defensive Index
RU3000DF
US
|
4981.28 USD — |
0
|
— — | 4981.28 USD — | 4981.28 USD — | — - | — — |
|
Russell 3000 Dynamic Index
RU3000DY
US
|
5934.08 USD — |
0
|
— — | 5934.08 USD — | 5934.08 USD — | — - | — — |
|
Russell 3000 Hedged CAD
RU3CADHDG
US
|
5819.53 USD — |
0
|
— — | 5819.53 USD — | 5819.53 USD — | — - | — — |
|
Russell 2500 Dynamic Net EUR
RU25DYNE
US
|
3838.43 USD — |
0
|
— — | 3838.43 USD — | 3838.43 USD — | — - | — — |
|
EFA ETF Volatility Index
VXEFA
US
|
23.07 USD — |
+4.11
|
— — | 22.99 USD — | 23.58 USD — | — - | — — |
|
Russell 3000
RUA
US
|
4192.22 USD — |
+0.48
|
— — | 4179.06 USD — | 4194.1 USD — | — - | — — |
|
Russell Top 50 Mega Cap
RU50
US
|
5910.23 USD — |
+0.92
|
— — | 5890.94 USD — | 5926.2 USD — | — - | — — |
|
Cboe Gold 10% ( 5% to 15%) Buff
GLDBUF
US
|
3204.46 USD — |
-0.47
|
— — | 3203.07 USD — | 3204.8 USD — | — - | — — |
|
Russell 3000 Total Return
RUATR
US
|
24700.58 USD — |
+0.25
|
— — | 24682.73 USD — | 24748.53 USD — | — - | — — |
|
CBOE S&P 500 5% Put Protection
PPUT
US
|
2136.75 USD — |
+0.07
|
— — | 2136.75 USD — | 2138.38 USD — | — - | — — |
|
Russell Europe SMID 300 USD
RUESM3U
US
|
3123.79 USD — |
-2.38
|
— — | 3119.38 USD — | 3183.76 USD — | — - | — — |
|
IDB IndexAmericas 50 Net Total
IDB50N
US
|
3739.02 USD — |
-3.22
|
— — | — — | — — | — - | — — |
|
IDB IndexAmericas 50 Stability
IDBTVER
US
|
1281.93 USD — |
-0.72
|
— — | — — | — — | — - | — — |
|
Russell 1000
RUI
US
|
4024.89 USD — |
+0.51
|
— — | 4011.32 USD — | 4026.79 USD — | — - | — — |
|
Russell RAFI US Index
RUFUSUSD
US
|
5553.08 USD — |
-0.74
|
— — | 5550.55 USD — | 5594.64 USD — | — - | — — |
|
Cboe Implied Correlation Index
COR3M
US
|
19.5 USD — |
-6.83
|
— — | 19.37 USD — | 19.93 USD — | — - | — — |
|
Russell 2000 Value Total Return
RUJTR
US
|
23184.99 USD — |
-0.64
|
— — | 23147.24 USD — | 23339.67 USD — | — - | — — |
|
Russell 2000 Value
RUJ
US
|
3134.83 USD — |
-0.66
|
— — | 3129.73 USD — | 3137.27 USD — | — - | — — |
|
Russell 1000 Total Return
RUITR
US
|
25726.82 USD — |
+0.26
|
— — | 25705.52 USD — | 25778.45 USD — | — - | — — |
|
Russell 1000 Special Open Quote
RUISOQ
US
|
4010.04 USD — |
+0.14
|
— — | 4010.04 USD — | 4014.08 USD — | — - | — — |
|
Russell UK MID 150 USD
RUKM15UP
US
|
3803.17 USD — |
0
|
— — | 3819.45 USD — | 3819.45 USD — | — - | — — |
|
Russell Microcap Growth
RUMICG
US
|
3078.88 USD — |
+0.51
|
— — | 3078.88 USD — | 3097.22 USD — | — - | — — |
|
Russell Microcap Value
RUMICV
US
|
3241.1 USD — |
-0.31
|
— — | 3241.1 USD — | 3245.3 USD — | — - | — — |
|
Russell Microcap
RUMIC
US
|
1071.69 USD — |
+0.02
|
— — | 1071.69 USD — | 1074.85 USD — | — - | — — |
|
CBOE S&P 500 PutWrite Index
PUT
US
|
3608.35 USD — |
+0.5
|
— — | 3598.84 USD — | 3610.79 USD — | — - | — — |
|
Russell 2000 Growth
RUO
US
|
1730.15 USD — |
+0.45
|
— — | 1725.51 USD — | 1734.45 USD — | — - | — — |
|
Russell 2000 Growth Net Return
RUONET
US
|
4655.16 USD — |
0
|
— — | 4655.16 USD — | 4655.16 USD — | — - | — — |
|
CBOE Gold Volatility Index
GVZ
US
|
26.42 USD — |
+2.28
|
— — | 26.37 USD — | 26.46 USD — | — - | — — |
|
Russell 1000 High Eff Def - Mod
RURDRL6
US
|
6031.31 USD — |
0
|
— — | 6031.31 USD — | 6031.31 USD — | — - | — — |
|
CBOE S&P 500 PutWrite TW Index
PWT
US
|
3545.52 USD — |
+0.24
|
— — | 3545.33 USD — | 3548.61 USD — | — - | — — |
|
Russell 2000 Total Return
RUTTR
US
|
15091.75 USD — |
-0.11
|
— — | 15060.22 USD — | 15115.89 USD — | — - | — — |
|
Russell 2000 Index
RUT
US
|
2726.71 USD — |
-0.12
|
— — | 2721 USD — | 2731.05 USD — | — - | — — |
|
CBOE 1st VIX Futures Mid-Mornin
TWLV1
US
|
22.97 USD — |
+29.26
|
— — | — — | — — | — - | — — |
|
CBOE S&P 500 Risk Reversal Inde
RXM
US
|
2139.43 USD — |
+0.29
|
— — | 2139.11 USD — | 2140.63 USD — | — - | — — |
|
s&p 500 pm settled index
SPXPM
US
|
2411.8 USD — |
0
|
— — | — — | — — | — - | — — |
|
1/100 DOW JONES INDUSTRIAL AVER
DJX
US
|
511.38 USD — |
-0.75
|
— — | 509.93 USD — | 511.56 USD — | — - | — — |
|
CBOE Dyn Long VIX Fut Index
DLVIX
US
|
355.73 USD — |
-0.23
|
— — | 355.73 USD — | 356.21 USD — | — - | — — |
|
CBOE VIX Tail Hedge Index
VXTH
US
|
676.37 USD — |
-0.38
|
— — | 675.38 USD — | 676.37 USD — | — - | — — |
|
Van Kampen Convertible SECS
VXS
US
|
47.34 USD — |
+0.15
|
— — | 47.34 USD — | 47.34 USD — | — - | — — |
|
CBOE NASDAQ 100 Voltility
VXN
US
|
33.81 USD — |
-11.63
|
— — | 33.68 USD — | 34.85 USD — | — - | — — |
|
CBOE EQUITY VIXON IBM
VXIBM
US
|
38.8 USD — |
+1.52
|
— — | 38.62 USD — | 38.94 USD — | — - | — — |
