Mercado fechado

Nucor Corporation (NUE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
105,29+1,90 (+1,84%)
No fechamento: 04:00PM EDT
105,34 +0,05 (+0,05%)
Pós-fechamento: 06:23PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara30 de setembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NUE220930C000870002022-09-23 2:06PM EDT87.0017.8417.8518.550.00-55113.48%
NUE220930C000970002022-09-27 11:54AM EDT97.007.758.008.60+0.44+6.02%5561.33%
NUE220930C000980002022-09-23 11:46AM EDT98.006.657.107.700.00-6560.35%
NUE220930C000990002022-09-27 12:11PM EDT99.005.706.156.80+0.20+3.64%2658.30%
NUE220930C001000002022-09-23 11:07AM EDT100.005.345.455.950.00-212157.13%
NUE220930C001010002022-09-26 1:51PM EDT101.004.204.805.050.00-555153.27%
NUE220930C001020002022-09-26 3:12PM EDT102.003.604.004.300.00-3352.88%
NUE220930C001030002022-09-27 3:16PM EDT103.003.073.253.55+0.09+3.02%31151.03%
NUE220930C001040002022-09-27 1:59PM EDT104.002.202.652.90-0.09-3.93%6315850.24%
NUE220930C001050002022-09-27 3:58PM EDT105.002.142.072.31+0.23+12.04%4041649.22%
NUE220930C001060002022-09-27 2:14PM EDT106.001.371.721.84-0.08-5.52%10411949.32%
NUE220930C001070002022-09-27 3:58PM EDT107.001.281.241.370.00-24728847.75%
NUE220930C001080002022-09-27 3:44PM EDT108.000.970.931.06+0.10+11.49%354248.24%
NUE220930C001090002022-09-27 3:57PM EDT109.000.720.690.790.00-515948.19%
NUE220930C001100002022-09-27 3:44PM EDT110.000.460.500.65-0.13-22.03%3554550.49%
NUE220930C001110002022-09-27 2:26PM EDT111.000.310.350.42-0.15-32.61%1921148.34%
NUE220930C001120002022-09-27 2:03PM EDT112.000.240.240.30-0.11-31.43%68448.54%
NUE220930C001130002022-09-27 10:18AM EDT113.000.270.150.22+0.02+8.00%210749.22%
NUE220930C001140002022-09-27 10:34AM EDT114.000.200.100.16+0.01+5.26%316449.90%
NUE220930C001150002022-09-27 3:35PM EDT115.000.090.070.18-0.04-30.77%1042051.37%
NUE220930C001160002022-09-26 12:08PM EDT116.000.120.030.120.00-32450.39%
NUE220930C001170002022-09-23 2:03PM EDT117.000.170.040.120.00-43454.49%
NUE220930C001180002022-09-27 9:53AM EDT118.000.060.010.06-0.01-14.29%93051.17%
NUE220930C001190002022-09-27 12:01PM EDT119.000.050.010.09-0.08-61.54%16257.03%
NUE220930C001200002022-09-27 11:51AM EDT120.000.040.010.05-0.01-20.00%824156.25%
NUE220930C001210002022-09-27 9:52AM EDT121.000.040.010.06-0.09-69.23%21760.55%
NUE220930C001220002022-09-26 1:01PM EDT122.000.050.000.050.00-11514360.94%
NUE220930C001230002022-09-27 10:20AM EDT123.000.030.000.11-0.17-85.00%51870.70%
NUE220930C001240002022-09-26 3:13PM EDT124.000.020.000.09-0.01-33.33%36071.88%
NUE220930C001250002022-09-26 1:24PM EDT125.000.030.000.090.00-912275.00%
NUE220930C001260002022-09-22 10:05AM EDT126.000.180.000.030.00--3567.97%
NUE220930C001270002022-09-26 11:55AM EDT127.000.030.000.070.00-11478.13%
NUE220930C001280002022-09-26 9:30AM EDT128.000.030.000.060.00-213579.30%
NUE220930C001290002022-09-21 11:12AM EDT129.000.210.000.090.00-20722986.33%
NUE220930C001300002022-09-26 11:55AM EDT130.000.040.000.110.00-16091.41%
NUE220930C001310002022-09-26 3:13PM EDT131.000.020.000.050.00-253085.16%
NUE220930C001320002022-09-27 2:34PM EDT132.000.020.000.04-0.48-96.00%11685.94%
NUE220930C001330002022-09-19 11:38AM EDT133.000.300.010.040.00-22990.63%
NUE220930C001340002022-09-19 12:52PM EDT134.000.260.000.040.00-51090.63%
NUE220930C001350002022-09-26 11:58AM EDT135.000.020.000.090.00-426102.34%
NUE220930C001360002022-09-26 2:37PM EDT136.000.010.010.090.00-231106.64%
NUE220930C001370002022-09-26 12:08PM EDT137.000.020.000.030.00-111895.31%
NUE220930C001380002022-09-15 3:19PM EDT138.000.220.000.030.00-42696.88%
NUE220930C001390002022-09-14 9:33AM EDT139.001.800.000.030.00-11599.22%
NUE220930C001400002022-09-26 11:02AM EDT140.000.030.000.030.00-451101.56%
NUE220930C001410002022-09-14 2:52PM EDT141.000.020.000.03-0.43-95.56%217104.69%
NUE220930C001420002022-09-23 11:58AM EDT142.000.040.000.030.00-2536106.25%
NUE220930C001430002022-09-12 3:19PM EDT143.005.150.000.030.00-520107.81%
NUE220930C001440002022-08-30 9:57AM EDT144.003.750.000.030.00-317110.94%
NUE220930C001450002022-09-22 2:26PM EDT145.000.050.000.030.00-232112.50%
NUE220930C001460002022-09-14 3:28PM EDT146.000.150.000.030.00-217115.63%
NUE220930C001470002022-09-21 3:50PM EDT147.000.030.000.030.00-119117.19%
NUE220930C001480002022-09-13 2:41PM EDT148.001.630.000.030.00-123118.75%
NUE220930C001490002022-09-22 12:10PM EDT149.000.030.000.030.00-117121.88%
NUE220930C001500002022-09-26 11:22AM EDT150.000.010.000.030.00-588623123.44%
NUE220930C001525002022-09-14 10:49AM EDT152.500.210.000.030.00-1011128.13%
NUE220930C001550002022-09-21 10:44AM EDT155.000.030.000.030.00-41362132.81%
NUE220930C001575002022-09-21 11:02AM EDT157.500.010.000.030.00--2137.50%
NUE220930C001600002022-09-21 11:02AM EDT160.000.010.000.030.00-255143.75%
NUE220930C001625002022-09-21 11:02AM EDT162.500.010.000.030.00--2146.88%
NUE220930C001650002022-09-21 11:02AM EDT165.000.010.000.030.00-213153.13%
NUE220930C001700002022-09-21 11:03AM EDT170.000.010.000.030.00-415160.94%
NUE220930C001750002022-09-21 1:23PM EDT175.000.010.000.030.00-855168.75%
NUE220930C001800002022-09-23 2:38PM EDT180.000.020.000.030.00-15558178.13%
NUE220930C001850002022-09-14 3:23PM EDT185.000.020.000.030.00-12185.94%
NUE220930C001900002022-09-21 11:04AM EDT190.000.010.000.030.00--22193.75%
Opções de vendapara30 de setembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NUE220930P000750002022-09-27 2:38PM EDT75.000.010.000.06-0.01-50.00%95312132.81%
NUE220930P000800002022-09-19 10:42AM EDT80.000.050.010.080.00--5115.63%
NUE220930P000850002022-09-23 12:09PM EDT85.000.120.030.110.00-505299.22%
NUE220930P000900002022-09-26 3:27PM EDT90.000.250.050.230.00-2010885.55%
NUE220930P000920002022-09-22 1:09PM EDT92.000.240.120.230.00--278.91%
NUE220930P000930002022-09-26 3:55PM EDT93.000.420.170.260.00-1022577.15%
NUE220930P000940002022-09-27 1:23PM EDT94.000.320.210.29-0.17-34.69%15174.41%
NUE220930P000950002022-09-26 2:13PM EDT95.000.640.270.350.00-3217772.66%
NUE220930P000960002022-09-27 12:53PM EDT96.000.520.310.40-0.28-35.00%64869.53%
NUE220930P000970002022-09-26 1:05PM EDT97.000.870.380.470.00-145567.09%
NUE220930P000980002022-09-27 3:54PM EDT98.000.570.490.60-0.39-40.62%1618466.11%
NUE220930P000990002022-09-27 1:44PM EDT99.000.990.590.73-0.32-24.43%38863.92%
NUE220930P001000002022-09-27 12:50PM EDT100.000.920.700.94-0.65-41.40%4532962.35%
NUE220930P001010002022-09-27 10:36AM EDT101.001.050.941.15-0.88-45.60%209361.72%
NUE220930P001020002022-09-27 1:26PM EDT102.001.821.171.39-0.52-22.22%1139960.11%
NUE220930P001030002022-09-27 3:54PM EDT103.001.641.471.70-1.11-40.36%886559.08%
NUE220930P001040002022-09-27 3:00PM EDT104.002.281.842.12-0.75-24.75%2511358.89%
NUE220930P001050002022-09-27 3:18PM EDT105.002.792.282.56-0.51-15.45%6340258.35%
NUE220930P001060002022-09-27 1:01PM EDT106.003.752.793.05-0.75-16.67%41157.81%
NUE220930P001070002022-09-27 2:13PM EDT107.004.003.403.70-0.25-5.88%268658.79%
NUE220930P001080002022-09-27 1:01PM EDT108.005.154.104.35-0.81-13.59%218659.57%
NUE220930P001090002022-09-26 10:35AM EDT109.004.804.805.100.00-43260.35%
NUE220930P001100002022-09-27 3:00PM EDT110.006.205.455.95-1.65-21.02%10142160.55%
NUE220930P001110002022-09-27 2:13PM EDT111.007.606.256.85+0.15+2.01%13162.50%
NUE220930P001120002022-09-27 3:00PM EDT112.007.957.207.70+0.52+7.00%81465.28%
NUE220930P001130002022-09-27 2:13PM EDT113.009.458.108.60-0.45-4.55%225167.43%
NUE220930P001140002022-09-27 3:52PM EDT114.009.519.059.60-1.13-10.62%121871.88%
NUE220930P001150002022-09-27 10:41AM EDT115.0010.779.8510.65-0.22-2.00%217073.93%
NUE220930P001160002022-09-23 1:22PM EDT116.0011.4110.8011.750.00-1179.93%
NUE220930P001170002022-09-22 9:39AM EDT117.006.9211.8512.800.00--4986.91%
NUE220930P001180002022-09-23 2:49PM EDT118.0014.1113.0013.550.00-51389.45%
NUE220930P001190002022-09-27 1:09PM EDT119.0015.3414.1014.55+1.05+7.35%11596.34%
NUE220930P001200002022-09-27 1:07PM EDT120.0016.1715.1015.40-0.88-5.16%414797.36%
NUE220930P001210002022-09-20 2:45PM EDT121.009.3016.0516.450.00--8101.76%
NUE220930P001220002022-09-26 1:51PM EDT122.0018.8016.8517.500.00-414102.05%
NUE220930P001230002022-09-20 10:32AM EDT123.0010.4318.0518.650.00--3115.23%
NUE220930P001240002022-09-26 9:40AM EDT124.0018.9219.0019.550.00-109115.72%
NUE220930P001250002022-09-27 9:41AM EDT125.0020.1820.0020.65-1.62-7.43%50226122.46%
NUE220930P001260002022-09-26 12:06PM EDT126.0022.7721.1021.700.00-13130.37%
NUE220930P001270002022-09-23 1:22PM EDT127.0022.2122.0522.850.00-211136.91%
NUE220930P001280002022-09-26 2:31PM EDT128.0025.3823.0523.850.00-120140.92%
NUE220930P001290002022-09-21 3:40PM EDT129.0024.6224.0524.80+6.17+33.44%116143.65%
NUE220930P001300002022-09-26 2:04PM EDT130.0027.1024.7525.850.00-218140.82%
NUE220930P001310002022-09-27 1:53PM EDT131.0027.5725.9526.75+0.96+3.61%216147.36%
NUE220930P001320002022-09-22 3:24PM EDT132.0023.6226.8527.700.00-131146.78%
NUE220930P001330002022-09-21 3:55PM EDT133.0022.5728.1028.600.00-136154.88%
NUE220930P001340002022-09-22 3:15PM EDT134.0025.2328.7529.700.00-135150.78%
NUE220930P001350002022-09-26 3:53PM EDT135.0031.2529.8030.750.00-545157.52%
NUE220930P001360002022-09-07 11:13AM EDT136.006.9530.8031.750.00-146161.04%
NUE220930P001370002022-09-13 10:46AM EDT137.004.9131.9032.650.00-127164.45%
NUE220930P001380002022-09-08 2:16PM EDT138.005.9533.0033.750.00-255174.12%
NUE220930P001390002022-09-14 11:05AM EDT139.0016.1033.8034.800.00-241172.85%
NUE220930P001400002022-09-26 10:47AM EDT140.0034.5035.0035.750.00-1028180.96%
NUE220930P001410002022-08-29 2:35PM EDT141.007.4535.9036.800.00-819182.71%
NUE220930P001420002022-08-29 3:38PM EDT142.008.0536.8537.800.00-1119184.38%
NUE220930P001430002022-08-30 2:26PM EDT143.0011.6037.8038.600.00-80120178.91%
NUE220930P001440002022-08-29 2:07PM EDT144.008.7538.8039.900.00-1020192.48%
NUE220930P001450002022-09-14 9:38AM EDT145.0018.0039.9040.800.00-15195.70%
NUE220930P001490002022-09-12 2:53PM EDT149.0010.3344.1044.850.00--4216.21%
NUE220930P001500002022-09-23 10:19AM EDT150.0046.1144.8545.850.00-213211.13%
NUE220930P001525002022-09-21 11:57AM EDT152.5040.3047.3048.350.00--2216.70%