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
|
7376.86 USD — |
+0.31
|
3.4B USD — | 7369.55 USD — | 7444.2 USD — | 503 - | 3.4B USD — |
|
Russell 1000 Consumer Staples R
RIYKCT
US
|
1566.37 USD — |
-0.93
|
— — | 1545.13 USD — | 1581.04 USD — | — - | — — |
|
Russell 1000 Growth Special Ope
RLGSOQ
US
|
4524.38 USD — |
+1.85
|
— — | 4442.32 USD — | 4526.65 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZZ
US
|
22.25 USD — |
0
|
— — | 22.25 USD — | 22.25 USD — | — - | — — |
|
Beta Advantage Research Enhance
BARECO
US
|
2587.3 USD — |
+0.11
|
— — | 2580.27 USD — | 2613.5 USD — | — - | — — |
|
Russell 1000 Growth
RLG
US
|
4499.52 USD — |
+1.29
|
— — | 4483.87 USD — | 4567.26 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZX
US
|
23.75 USD — |
-3.65
|
— — | 23.75 USD — | 23.75 USD — | — - | — — |
|
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
|
2922.7 USD — |
+0.12
|
— — | 2914.76 USD — | 2952.29 USD — | — - | — — |
|
Russell 1000 Value
RLV
US
|
2529.47 USD — |
-0.38
|
— — | 2514.93 USD — | 2545.07 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZN
US
|
21.9 USD — |
+1.39
|
— — | 21.9 USD — | 21.9 USD — | — - | — — |
|
Beta Advantage Research Enhance
BAREVA
US
|
2086.99 USD — |
-0.73
|
— — | 2077.08 USD — | 2103.29 USD — | — - | — — |
|
Russell 1000 Value Total Return
RLVTR
US
|
3920.93 USD — |
-0.37
|
— — | 3898.4 USD — | 3945.1 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZQ
US
|
15.9 USD — |
0
|
— — | — — | — — | — - | — — |
|
Beta Advantage Research Enhance
BAREVAT
US
|
2501.65 USD — |
-0.72
|
— — | 2489.77 USD — | 2521.18 USD — | — - | — — |
|
CBOE Low Volatility Index
LOVOL
US
|
560.92 USD — |
-0.16
|
— — | 559.99 USD — | 562.57 USD — | — - | — — |
|
Russell Midcap
RMCC
US
|
4293.24 USD — |
+0.09
|
— — | 4256.28 USD — | 4309.16 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZM
US
|
21.7 USD — |
+1.4
|
— — | 21.7 USD — | 21.7 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZJ
US
|
21.8 USD — |
+1.63
|
— — | 21.8 USD — | 21.8 USD — | — - | — — |
|
Cboe Jumbo DJX Index
DXL
US
|
5128.57 USD — |
-0.46
|
— — | 5099.26 USD — | 5166.23 USD — | — - | — — |
|
Russell Midcap Growth
RMCCG
US
|
2000.24 USD — |
+0.87
|
— — | 1977.29 USD — | 2005.34 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZH
US
|
21.7 USD — |
+1.4
|
— — | 21.7 USD — | 21.7 USD — | — - | — — |
|
Cboe 20+ Year Treasury Bond Put
PTLT
US
|
239.92 USD — |
+0.07
|
— — | 239.82 USD — | 240.01 USD — | — - | — — |
|
Russell MidCap Equal Weight Ind
RMEMC
US
|
9546.59 USD — |
+0.41
|
— — | 9424.46 USD — | 9570.39 USD — | — - | — — |
|
S&P 100 INDEX (EUROPEAN STYLE)
XEO
US
|
3635.84 USD — |
+0.45
|
— — | 3632.98 USD — | 3674.58 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZK
US
|
21.75 USD — |
+1.4
|
— — | 21.75 USD — | 21.75 USD — | — - | — — |
|
Russell Midcap Total Return
RMCCTR
US
|
32460.76 USD — |
0
|
— — | 32460.76 USD — | 32460.76 USD — | — - | — — |
|
Northern Trust ESG & Climate In
UZG
US
|
21.95 USD — |
+1.62
|
— — | 21.95 USD — | 21.95 USD — | — - | — — |
|
Alpha Vee Quality Yield Index
AVCHQYLD
US
|
158.84 USD — |
-2.14
|
— — | 158.84 USD — | 158.84 USD — | — - | — — |
|
Alpha Vee Green Transportation
AVGRNTSP
US
|
518.79 USD — |
-5.74
|
— — | 518.79 USD — | 518.79 USD — | — - | — — |
|
Alpha Vee US Select Growth
AVUSMEGA
US
|
850.25 USD — |
-5.57
|
— — | 850.25 USD — | 850.25 USD — | — - | — — |
|
CBOE Crude Oil Volatility Index
OVX
US
|
58.29 USD — |
-3.32
|
— — | 58.27 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
|
28.73 USD — |
-21.93
|
— — | 20.75 USD — | 31.01 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
|
547.57 USD — |
+0.41
|
— — | 539.45 USD — | 552.01 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
|
3621.62 USD — |
+0.07
|
— — | 3621.03 USD — | 3631.39 USD — | — - | — — |
|
CBOE EQUUTY VIXON GOLDMAN SACHS
VXGS
US
|
37.84 USD — |
-7.93
|
— — | 37.58 USD — | 39.47 USD — | — - | — — |
|
Financial Select Sector Index
SIXM
US
|
704.26 USD — |
-0.68
|
— — | 700.13 USD — | 711 USD — | — - | — — |
|
Health Care Select Sector Index
SIXV
US
|
1866.8 USD — |
-0.11
|
— — | 1831.44 USD — | 1878.14 USD — | — - | — — |
|
Materials Select Sector Index
SIXB
US
|
1104.64 USD — |
-0.74
|
— — | 1096.65 USD — | 1116.55 USD — | — - | — — |
|
DOW JONES INDUSTRIAL AVG SETTLE
DJS
US
|
509.49 USD — |
-5.04
|
— — | 509.49 USD — | 509.49 USD — | — - | — — |
|
CBOE S&P 500 95 110 COLLAR
CLL
US
|
1940.81 USD — |
+0.14
|
— — | 1940.15 USD — | 1949.76 USD — | — - | — — |
|
Russell Small Cap Completeness
RSCC
US
|
3263.57 USD — |
+0.94
|
— — | 3219.34 USD — | 3269.69 USD — | — - | — — |
|
Real Estate Select Sector Index
SIXRE
US
|
216.08 USD — |
-0.72
|
— — | 214.58 USD — | 218.11 USD — | — - | — — |
|
CBOE S&P 500 6 Month Volatility
VIX6M
US
|
24.7 USD — |
-2.33
|
— — | 23.46 USD — | 24.83 USD — | — - | — — |
|
Cboe S&P 500 15% Buffer Protect
SPRF10
US
|
4113.11 USD — |
+0.16
|
— — | 4112.26 USD — | 4136.69 USD — | — - | — — |
|
CBOE S&P 500 Multi-Week BuyWrit
BXMW
US
|
280.02 USD — |
+0.37
|
— — | 279.88 USD — | 282.24 USD — | — - | — — |
|
Cboe S&P 500 One Year Volatilit
VIX1Y
US
|
24.3 USD — |
-1.22
|
— — | 23.17 USD — | 24.4 USD — | — - | — — |
|
CBOE S&P 500 Covered Combo Inde
CMBO
US
|
3552.99 USD — |
+0.32
|
— — | 3551.2 USD — | 3582.84 USD — | — - | — — |
|
Technology Select Sector Index
SIXT
US
|
3319.9 USD — |
+1.56
|
— — | 3296.62 USD — | 3385.74 USD — | — - | — — |
|
Utilities Select Sector Index
SIXU
US
|
873.2 USD — |
-0.42
|
— — | 863.75 USD — | 877.73 USD — | — - | — — |
|
Russell Top 200
RT200
US
|
1877.27 USD — |
+0.42
|
— — | 1875.34 USD — | 1895.19 USD — | — - | — — |
|
DJIA Cboe BuyWrite V2 Index
BXDE
US
|
602.37 USD — |
-0.23
|
— — | 599.95 USD — | 605.84 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
|
258.27 USD — |
+0.07
|
— — | 258.27 USD — | 260.96 USD — | — - | — — |
|
CBOE S&P 500 Iron Condor Index
CNDR
US
|
821.6 USD — |
+0.22
|
— — | 821.51 USD — | 826.27 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
|
20.03 USD — |
-9.61
|
— — | 20.01 USD — | 23.58 USD — | — - | — — |
|
Russell 3000
RUA
US
|
4187.77 USD — |
+0.38
|
— — | 4179.06 USD — | 4218.31 USD — | — - | — — |
|
Russell Top 50 Mega Cap
RU50
US
|
5896.66 USD — |
+0.69
|
— — | 5890.94 USD — | 5963.14 USD — | — - | — — |
|
Cboe Gold 10% ( 5% to 15%) Buff
GLDBUF
US
|
3210.2 USD — |
-0.29
|
— — | 3202.55 USD — | 3213.27 USD — | — - | — — |
|
Russell 3000 Total Return
RUATR
US
|
24734.22 USD — |
+0.39
|
— — | 24682.73 USD — | 24914.54 USD — | — - | — — |
|
CBOE S&P 500 5% Put Protection
PPUT
US
|
2135.58 USD — |
+0.02
|
— — | 2135 USD — | 2145.88 USD — | — - | — — |
|
Russell Europe SMID 300 USD
RUESM3U
US
|
3146.62 USD — |
-1.67
|
— — | 3119.38 USD — | 3183.76 USD — | — - | — — |
|
IDB IndexAmericas 50 Net Total
IDB50N
US
|
3739.02 USD — |
0
|
— — | 3739.02 USD — | 3739.02 USD — | — - | — — |
|
IDB IndexAmericas 50 Stability
IDBTVER
US
|
1281.93 USD — |
0
|
— — | 1281.93 USD — | 1281.93 USD — | — - | — — |
|
Russell 1000
RUI
US
|
4018.78 USD — |
+0.36
|
— — | 4011.32 USD — | 4050.17 USD — | — - | — — |
|
Russell RAFI US Index
RUFUSUSD
US
|
5571.39 USD — |
-0.42
|
— — | 5550.55 USD — | 5607.54 USD — | — - | — — |
|
Cboe Implied Correlation Index
COR3M
US
|
20.47 USD — |
-2.2
|
— — | 17.11 USD — | 21.04 USD — | — - | — — |
|
Russell 2000 Value Total Return
RUJTR
US
|
23300.77 USD — |
-0.15
|
— — | 23147.24 USD — | 23389.21 USD — | — - | — — |
|
Russell 2000 Value
RUJ
US
|
3150.49 USD — |
-0.17
|
— — | 3129.73 USD — | 3162.45 USD — | — - | — — |
|
Russell 1000 Total Return
RUITR
US
|
25753.31 USD — |
+0.36
|
— — | 25705.52 USD — | 25954.45 USD — | — - | — — |
|
Russell 1000 Special Open Quote
RUISOQ
US
|
4009.94 USD — |
+0.14
|
— — | 4009.94 USD — | 4014.08 USD — | — - | — — |
|
Russell UK MID 150 USD
RUKM15UP
US
|
3738.84 USD — |
-1.69
|
— — | 3738.84 USD — | 3738.84 USD — | — - | — — |
|
Russell Microcap Growth
RUMICG
US
|
3153.69 USD — |
+2.96
|
— — | 3074.56 USD — | 3156.18 USD — | — - | — — |
|
Russell Microcap Value
RUMICV
US
|
3260.4 USD — |
+0.28
|
— — | 3237.87 USD — | 3270.24 USD — | — - | — — |
|
Russell Microcap
RUMIC
US
|
1085.94 USD — |
+1.35
|
— — | 1070.55 USD — | 1087.53 USD — | — - | — — |
|
CBOE S&P 500 PutWrite Index
PUT
US
|
3601.33 USD — |
+0.3
|
— — | 3598.84 USD — | 3630.22 USD — | — - | — — |
|
Russell 2000 Growth
RUO
US
|
1756.5 USD — |
+1.98
|
— — | 1725.51 USD — | 1759.98 USD — | — - | — — |
|
Russell 2000 Growth Net Return
RUONET
US
|
4655.16 USD — |
0
|
— — | 4655.16 USD — | 4655.16 USD — | — - | — — |
|
CBOE Gold Volatility Index
GVZ
US
|
25.97 USD — |
+0.54
|
— — | 25.64 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
|
3547.79 USD — |
+0.31
|
— — | 3545.33 USD — | 3576.25 USD — | — - | — — |
|
Russell 2000 Total Return
RUTTR
US
|
15243.46 USD — |
+0.9
|
— — | 15060.22 USD — | 15284.81 USD — | — - | — — |
|
Russell 2000 Index
RUT
US
|
2754.11 USD — |
+0.89
|
— — | 2721 USD — | 2761.58 USD — | — - | — — |
|
CBOE 1st VIX Futures Mid-Mornin
TWLV1
US
|
22.45 USD — |
-2.26
|
— — | 22.45 USD — | 22.58 USD — | — - | — — |
|
CBOE S&P 500 Risk Reversal Inde
RXM
US
|
2140.39 USD — |
+0.33
|
— — | 2138.85 USD — | 2154.16 USD — | — - | — — |
|
s&p 500 pm settled index
SPXPM
US
|
2411.8 USD — |
0
|
— — | — — | — — | — - | — — |
|
1/100 DOW JONES INDUSTRIAL AVER
DJX
US
|
512.86 USD — |
-0.46
|
— — | 509.93 USD — | 516.62 USD — | — - | — — |
|
CBOE Dyn Long VIX Fut Index
DLVIX
US
|
357.74 USD — |
+0.34
|
— — | 354.25 USD — | 358 USD — | — - | — — |
|
CBOE VIX Tail Hedge Index
VXTH
US
|
675.55 USD — |
-0.5
|
— — | 672.51 USD — | 676.82 USD — | — - | — — |
|
Van Kampen Convertible SECS
VXS
US
|
18.31 USD — |
0
|
— — | 18.31 USD — | 18.31 USD — | — - | — — |
|
CBOE NASDAQ 100 Voltility
VXN
US
|
34.02 USD — |
-11.08
|
— — | 32.25 USD — | 35.43 USD — | — - | — — |
|
CBOE EQUITY VIXON IBM
VXIBM
US
|
36.29 USD — |
-5.05
|
— — | 35.74 USD — | 38.94 USD — | — - | — — |
