Mercado fechado
BOVESPA
134.572,45 -1.929,55 (-1,41%) MERVAL
1.721.668,00 -43.792,00 (-2,48%) MXX
51.083,44 -578,06 (-1,12%) PETROLEO CRU
68,69 +1,02 (+1,51%) OURO
2.526,10 +1,50 (+0,06%) Bitcoin USD
55.053,28 +814,46 (+1,50%)
Nucor Corporation (NUE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara13 de setembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE240913C00135000 | 2024-09-06 11:17AM EDT | 135.00 | 4.90 | 5.00 | 5.40 | -5.40 | -52.43% | 1 | 3 | 49.27% |
| NUE240913C00137000 | 2024-09-05 3:50PM EDT | 137.00 | 4.50 | 3.70 | 4.00 | +4.50 | - | - | 2 | 46.92% |
| NUE240913C00138000 | 2024-09-06 3:59PM EDT | 138.00 | 3.20 | 3.10 | 3.40 | +3.20 | - | 12 | 3 | 46.24% |
| NUE240913C00139000 | 2024-09-06 3:53PM EDT | 139.00 | 2.58 | 2.60 | 2.80 | +2.58 | - | 25 | 0 | 44.78% |
| NUE240913C00140000 | 2024-09-06 10:49AM EDT | 140.00 | 2.25 | 2.10 | 2.35 | -2.15 | -48.86% | 2 | 16 | 44.80% |
| NUE240913C00141000 | 2024-09-06 3:50PM EDT | 141.00 | 1.85 | 1.70 | 1.90 | +1.85 | - | 25 | 26 | 43.95% |
| NUE240913C00142000 | 2024-09-06 3:57PM EDT | 142.00 | 1.40 | 1.40 | 1.65 | +1.40 | - | 294 | 388 | 45.53% |
| NUE240913C00143000 | 2024-09-06 1:42PM EDT | 143.00 | 1.25 | 1.10 | 1.25 | +1.25 | - | 20 | 51 | 43.75% |
| NUE240913C00144000 | 2024-09-06 12:44PM EDT | 144.00 | 0.89 | 0.85 | 1.00 | +0.89 | - | 1 | 4 | 43.75% |
| NUE240913C00145000 | 2024-09-06 3:25PM EDT | 145.00 | 0.80 | 0.65 | 0.80 | -0.25 | -23.81% | 7 | 666 | 43.95% |
| NUE240913C00146000 | 2024-09-05 3:59PM EDT | 146.00 | 0.85 | 0.50 | 0.65 | +0.85 | - | - | 52 | 44.48% |
| NUE240913C00147000 | 2024-09-06 10:05AM EDT | 147.00 | 0.60 | 0.35 | 0.50 | +0.60 | - | 1 | 36 | 44.29% |
| NUE240913C00148000 | 2024-09-06 10:00AM EDT | 148.00 | 0.58 | 0.25 | 0.40 | +0.07 | +13.73% | 1 | 10 | 44.82% |
| NUE240913C00149000 | 2024-09-06 11:22AM EDT | 149.00 | 0.27 | 0.20 | 0.30 | -0.08 | -22.86% | 48 | 51 | 44.58% |
| NUE240913C00150000 | 2024-09-06 1:35PM EDT | 150.00 | 0.28 | 0.20 | 0.25 | -0.07 | -20.00% | 70 | 119 | 45.61% |
| NUE240913C00152500 | 2024-09-06 10:25AM EDT | 152.50 | 0.16 | 0.05 | 0.25 | -0.34 | -68.00% | 1 | 1,215 | 52.83% |
| NUE240913C00155000 | 2024-09-06 2:53PM EDT | 155.00 | 0.15 | 0.05 | 0.45 | -0.02 | -11.76% | 4 | 575 | 59.77% |
| NUE240913C00157500 | 2024-09-06 1:18PM EDT | 157.50 | 0.30 | 0.05 | 0.30 | +0.11 | +57.89% | 3 | 223 | 61.91% |
| NUE240913C00160000 | 2024-09-06 3:59PM EDT | 160.00 | 0.05 | 0.05 | 0.45 | -0.02 | -28.57% | 72 | 1,097 | 72.75% |
| NUE240913C00162500 | 2024-09-06 3:12PM EDT | 162.50 | 0.05 | 0.00 | 0.65 | -0.40 | -88.89% | 30 | 3 | 83.20% |
| NUE240913C00165000 | 2024-09-03 2:46PM EDT | 165.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 92.09% |
| NUE240913C00170000 | 2024-09-06 9:39AM EDT | 170.00 | 0.05 | 0.00 | 0.70 | -0.24 | -82.76% | 10 | 2 | 102.83% |
| NUE240913C00175000 | 2024-08-06 1:04PM EDT | 175.00 | 0.92 | 0.00 | 1.35 | 0.00 | - | - | 57 | 130.76% |
| NUE240913C00180000 | 2024-08-20 9:56AM EDT | 180.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 126.66% |
| NUE240913C00185000 | 2024-08-26 10:40AM EDT | 185.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 137.11% |
| NUE240913C00190000 | 2024-08-30 10:41AM EDT | 190.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 119.92% |
| NUE240913C00200000 | 2024-08-20 12:13PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 116.41% |
| NUE240913C00205000 | 2024-08-20 12:13PM EDT | 205.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 123.44% |
Opções de vendapara13 de setembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE240913P00111000 | 2024-09-06 10:02AM EDT | 111.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 48 | 0 | 77.34% |
| NUE240913P00112000 | 2024-09-05 9:30AM EDT | 112.00 | 0.05 | 0.00 | 0.75 | +0.05 | - | - | 127 | 113.67% |
| NUE240913P00113000 | 2024-09-06 10:17AM EDT | 113.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | 195 | 58 | 78.52% |
| NUE240913P00114000 | 2024-09-06 10:17AM EDT | 114.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | 214 | 15 | 75.39% |
| NUE240913P00115000 | 2024-09-06 11:17AM EDT | 115.00 | 0.05 | 0.00 | 0.15 | +0.05 | - | 392 | 0 | 76.76% |
| NUE240913P00117000 | 2024-09-06 3:12PM EDT | 117.00 | 0.05 | 0.05 | 0.75 | +0.05 | - | 30 | 0 | 96.00% |
| NUE240913P00118000 | 2024-09-06 3:03PM EDT | 118.00 | 0.08 | 0.05 | 0.75 | +0.08 | - | 1 | 0 | 92.19% |
| NUE240913P00120000 | 2024-09-06 3:08PM EDT | 120.00 | 0.07 | 0.05 | 0.15 | +0.02 | +40.00% | 14 | 13 | 64.45% |
| NUE240913P00123000 | 2024-09-06 2:46PM EDT | 123.00 | 0.35 | 0.05 | 0.35 | +0.35 | - | 8 | 0 | 62.70% |
| NUE240913P00124000 | 2024-09-06 10:04AM EDT | 124.00 | 0.15 | 0.10 | 0.25 | +0.15 | - | 30 | 0 | 57.72% |
| NUE240913P00125000 | 2024-09-06 11:06AM EDT | 125.00 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 1 | 38 | 55.86% |
| NUE240913P00128000 | 2024-09-05 2:18PM EDT | 128.00 | 0.30 | 0.25 | 0.40 | +0.30 | - | - | 20 | 51.17% |
| NUE240913P00129000 | 2024-09-06 11:39AM EDT | 129.00 | 0.43 | 0.35 | 0.45 | +0.43 | - | 3 | 3 | 50.15% |
| NUE240913P00130000 | 2024-09-06 11:34AM EDT | 130.00 | 0.57 | 0.40 | 0.60 | +0.13 | +29.55% | 1 | 8 | 52.30% |
| NUE240913P00131000 | 2024-09-05 12:37PM EDT | 131.00 | 0.66 | 0.50 | 0.70 | +0.66 | - | - | 10 | 50.68% |
| NUE240913P00133000 | 2024-09-05 12:12PM EDT | 133.00 | 1.05 | 0.80 | 1.00 | +1.05 | - | - | 2 | 48.29% |
| NUE240913P00134000 | 2024-09-05 3:50PM EDT | 134.00 | 1.03 | 0.95 | 1.20 | +1.03 | - | - | 22 | 47.22% |
| NUE240913P00135000 | 2024-09-06 3:57PM EDT | 135.00 | 1.25 | 1.20 | 1.40 | +0.02 | +1.63% | 6 | 99 | 45.56% |
| NUE240913P00136000 | 2024-09-06 3:55PM EDT | 136.00 | 1.70 | 1.50 | 1.75 | +0.30 | +21.43% | 8 | 42 | 45.78% |
| NUE240913P00137000 | 2024-09-06 3:29PM EDT | 137.00 | 1.65 | 1.00 | 2.10 | -0.05 | -2.94% | 30 | 36 | 45.17% |
| NUE240913P00138000 | 2024-09-06 1:33PM EDT | 138.00 | 2.10 | 2.20 | 2.45 | +2.10 | - | 19 | 9 | 43.75% |
| NUE240913P00139000 | 2024-09-06 3:30PM EDT | 139.00 | 2.55 | 2.70 | 3.00 | -0.01 | -0.39% | 51 | 37 | 44.63% |
| NUE240913P00140000 | 2024-09-06 3:02PM EDT | 140.00 | 3.24 | 3.20 | 3.50 | +0.34 | +11.72% | 60 | 109 | 43.85% |
| NUE240913P00141000 | 2024-09-06 3:20PM EDT | 141.00 | 3.83 | 3.80 | 4.20 | +0.09 | +2.41% | 31 | 9 | 45.41% |
| NUE240913P00142000 | 2024-09-06 2:16PM EDT | 142.00 | 4.05 | 4.40 | 4.80 | +4.05 | - | 6 | 10 | 44.53% |
| NUE240913P00143000 | 2024-09-06 9:52AM EDT | 143.00 | 3.50 | 5.10 | 5.50 | +0.60 | +20.69% | 1 | 34 | 44.48% |
| NUE240913P00144000 | 2024-09-06 9:48AM EDT | 144.00 | 4.27 | 5.00 | 6.30 | -1.43 | -25.09% | 1 | 16 | 45.51% |
| NUE240913P00145000 | 2024-09-06 2:01PM EDT | 145.00 | 6.20 | 6.70 | 7.00 | +1.10 | +21.57% | 14 | 28 | 43.70% |
| NUE240913P00146000 | 2024-09-06 10:35AM EDT | 146.00 | 7.90 | 7.50 | 7.90 | +7.90 | - | 10 | 21 | 45.46% |
| NUE240913P00147000 | 2024-09-06 10:09AM EDT | 147.00 | 7.80 | 8.40 | 8.70 | -0.06 | -0.76% | 2 | 79 | 44.04% |
| NUE240913P00148000 | 2024-09-05 10:08AM EDT | 148.00 | 7.19 | 8.10 | 11.30 | 0.00 | - | 1 | 51 | 82.42% |
| NUE240913P00149000 | 2024-09-06 3:10PM EDT | 149.00 | 10.09 | 10.00 | 10.90 | +0.36 | +3.70% | 1 | 92 | 56.59% |
| NUE240913P00150000 | 2024-09-06 9:37AM EDT | 150.00 | 9.50 | 9.50 | 11.90 | -0.72 | -7.05% | 20 | 42 | 60.11% |
| NUE240913P00152500 | 2024-09-03 11:31AM EDT | 152.50 | 7.70 | 13.00 | 15.00 | 0.00 | - | 5 | 112 | 54.69% |
| NUE240913P00155000 | 2024-09-05 11:19AM EDT | 155.00 | 15.12 | 15.50 | 17.60 | 0.00 | - | 1 | 8 | 63.97% |
| NUE240913P00160000 | 2024-08-02 3:24PM EDT | 160.00 | 11.56 | 8.40 | 9.80 | 0.00 | - | 1 | 1 | 0.00% |
| NUE240913P00165000 | 2024-08-09 11:44AM EDT | 165.00 | 19.90 | 25.00 | 28.00 | 0.00 | - | - | 1 | 87.50% |
| NUE240913P00167500 | 2024-09-05 1:58PM EDT | 167.50 | 27.03 | 27.40 | 30.50 | +27.03 | - | - | 0 | 90.14% |
© 2024 Yahoo. Todos os direitos reservados.