Mercado fechado

Nucor Corporation (NUE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
156,35-1,41 (-0,89%)
No fechamento: 04:00PM EDT
156,71 +0,35 (+0,23%)
Pós-fechamento: 07:51PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara6 de outubro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NUE231006C001200002023-09-26 10:01AM EDT120.0034.8035.9036.850.00-1075.00%
NUE231006C001290002023-09-25 9:42AM EDT129.0025.0526.8028.050.00-2065.04%
NUE231006C001300002023-09-21 1:17PM EDT130.0022.8526.0027.100.00-4073.44%
NUE231006C001350002023-09-27 11:43AM EDT135.0019.9521.1522.050.00-1063.38%
NUE231006C001420002023-09-25 9:32AM EDT142.0012.4014.3014.950.00-2256.15%
NUE231006C001450002023-09-27 10:20AM EDT145.0011.5511.4012.150.00-1251.47%
NUE231006C001480002023-09-27 9:47AM EDT148.008.908.709.150.00-6741.63%
NUE231006C001490002023-09-27 1:00PM EDT149.006.807.808.250.00-1140.04%
NUE231006C001500002023-09-29 1:07PM EDT150.006.806.807.45-1.83-21.21%102539.75%
NUE231006C001525002023-09-29 2:59PM EDT152.505.604.955.35+0.80+16.67%21735.69%
NUE231006C001550002023-09-29 3:15PM EDT155.003.743.253.50-1.12-23.05%353832.25%
NUE231006C001575002023-09-29 3:48PM EDT157.502.102.002.16-1.30-38.24%942931.10%
NUE231006C001600002023-09-29 3:42PM EDT160.001.181.031.27-0.82-41.00%18920231.06%
NUE231006C001625002023-09-29 3:53PM EDT162.500.650.570.67-0.54-45.38%728530.66%
NUE231006C001650002023-09-29 3:10PM EDT165.000.320.240.32-0.33-50.77%1128130.37%
NUE231006C001675002023-09-29 2:23PM EDT167.500.160.090.18-0.23-58.97%222231.79%
NUE231006C001700002023-09-29 11:23AM EDT170.000.070.030.15-0.13-65.00%410835.74%
NUE231006C001725002023-09-28 3:49PM EDT172.500.110.010.190.00-1742.48%
NUE231006C001750002023-09-21 10:10AM EDT175.000.100.010.140.00-57044.73%
NUE231006C001775002023-09-28 9:58AM EDT177.500.070.010.13+0.07-14048.63%
NUE231006C001800002023-09-26 9:47AM EDT180.000.070.000.110.00-18251.56%
NUE231006C001850002023-09-15 1:55PM EDT185.000.070.000.110.00-12054.10%
NUE231006C001900002023-09-11 11:42AM EDT190.000.110.000.100.00-101160.55%
Opções de vendapara6 de outubro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NUE231006P001150002023-09-21 11:14AM EDT115.000.070.000.070.00--2189.06%
NUE231006P001200002023-09-25 12:49PM EDT120.000.070.000.080.00-798179.30%
NUE231006P001250002023-09-28 12:32PM EDT125.000.040.000.070.00-284167.19%
NUE231006P001300002023-09-15 12:34PM EDT130.000.060.000.12-0.11-64.71%12160.94%
NUE231006P001310002023-09-28 3:47PM EDT131.000.050.020.08+0.05-3057.03%
NUE231006P001350002023-09-22 2:02PM EDT135.000.240.020.130.00-374751.56%
NUE231006P001380002023-09-25 3:04PM EDT138.000.270.020.190.00-2252.64%
NUE231006P001390002023-09-26 2:15PM EDT139.000.440.020.140.00--547.36%
NUE231006P001400002023-09-29 3:26PM EDT140.000.100.040.14-0.04-28.57%212944.92%
NUE231006P001420002023-09-29 3:53PM EDT142.000.140.050.24-0.43-75.44%11144.78%
NUE231006P001440002023-09-26 3:33PM EDT144.000.930.200.240.00-1239.55%
NUE231006P001450002023-09-29 11:13AM EDT145.000.200.240.31-0.17-45.95%310439.26%
NUE231006P001460002023-09-29 1:31PM EDT146.000.280.290.34-0.37-56.92%22237.40%
NUE231006P001470002023-09-28 1:01PM EDT147.000.370.340.400.00-131336.18%
NUE231006P001480002023-09-28 3:15PM EDT148.000.420.410.46-0.01-2.33%11134.67%
NUE231006P001490002023-09-29 3:27PM EDT149.000.480.420.56-0.06-11.11%1032333.74%
NUE231006P001500002023-09-29 3:58PM EDT150.000.620.620.71+0.02+3.33%7114133.30%
NUE231006P001525002023-09-29 3:30PM EDT152.501.041.061.14-0.04-3.70%163430.81%
NUE231006P001550002023-09-29 3:42PM EDT155.002.001.821.96+0.30+17.65%718529.98%
NUE231006P001575002023-09-29 3:39PM EDT157.503.102.993.20+0.40+14.81%303829.81%
NUE231006P001600002023-09-29 12:02PM EDT160.004.004.504.85+0.10+2.56%547930.13%
NUE231006P001625002023-09-28 3:42PM EDT162.505.606.456.900.00-201132.03%
NUE231006P001650002023-09-29 12:02PM EDT165.008.118.609.10-1.10-11.94%35133.45%
NUE231006P001675002023-09-28 3:24PM EDT167.509.8610.9011.70+0.28+2.92%2342.14%
NUE231006P001700002023-09-29 3:36PM EDT170.0013.7013.3514.00+1.70+14.17%23342.97%
NUE231006P001725002023-09-21 9:52AM EDT172.5019.1015.8516.500.00--048.49%
NUE231006P001750002023-09-28 12:45PM EDT175.0016.2518.0518.900.00-12150.00%
NUE231006P001775002023-09-21 10:29AM EDT177.5024.7020.7021.400.00--054.88%
NUE231006P001800002023-09-22 3:59PM EDT180.0027.4523.1023.950.00-1161.82%
NUE231006P001825002023-09-26 3:49PM EDT182.5031.0525.5526.600.00-1072.41%
NUE231006P001850002023-09-08 2:14PM EDT185.0019.4328.1529.250.00-1253.52%
NUE231006P001950002023-09-25 10:14AM EDT195.0040.9038.1039.050.00-1093.21%