Mercado fechado

Nucor Corporation (NUE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
154,69+0,57 (+0,37%)
No fechamento: 04:00PM EDT
155,99 +1,30 (+0,84%)
Pós-fechamento: 07:51PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NUE240621C000750002024-02-28 11:38AM EDT75.00118.69122.25124.800.00-111,500.20%
NUE240621C000800002023-06-16 2:14PM EDT80.0074.9989.0591.300.00-11712.94%
NUE240621C000850002024-02-29 3:25PM EDT85.00108.57112.05115.600.00-111,305.27%
NUE240621C000900002024-03-15 2:19PM EDT90.0099.75103.10106.900.00-2131521,133.69%
NUE240621C000950002024-03-15 2:19PM EDT95.0092.2098.30101.600.00-2131421,061.67%
NUE240621C001000002023-12-27 10:52AM EDT100.0080.4574.8078.400.00-119656.40%
NUE240621C001050002024-04-23 9:31AM EDT105.0074.9065.5068.300.00-12531.84%
NUE240621C001100002023-10-26 10:08AM EDT110.0043.4449.1051.350.00-11286.57%
NUE240621C001150002023-11-08 1:08PM EDT115.0042.3850.0051.100.00-12355.57%
NUE240621C001200002024-04-26 10:49AM EDT120.0057.0449.5052.900.00-14413.62%
NUE240621C001250002023-11-08 3:44PM EDT125.0036.0541.2042.450.00--10315.99%
NUE240621C001300002024-05-01 3:56PM EDT130.0040.8637.0041.400.00-11320.46%
NUE240621C001350002024-06-04 2:29PM EDT135.0028.1518.3022.100.00-1070.02%
NUE240621C001400002024-06-14 10:34AM EDT140.0012.9813.1017.20-9.97-43.44%12953.81%
NUE240621C001450002024-06-07 11:42AM EDT145.0016.869.7011.900.00-104952.44%
NUE240621C001490002024-06-13 10:35AM EDT149.004.405.906.700.00-111136.33%
NUE240621C001500002024-06-14 3:55PM EDT150.005.375.105.60-0.10-1.83%128531.03%
NUE240621C001525002024-06-14 3:55PM EDT152.503.373.203.70+0.62+22.55%5219428.88%
NUE240621C001550002024-06-14 3:50PM EDT155.002.151.852.05-0.50-18.87%13547925.73%
NUE240621C001575002024-06-14 3:59PM EDT157.501.040.851.10-0.57-35.40%38624625.86%
NUE240621C001600002024-06-14 3:14PM EDT160.000.650.400.60-0.20-23.53%5782227.20%
NUE240621C001625002024-06-14 3:18PM EDT162.500.300.150.40-0.20-40.00%746230.42%
NUE240621C001650002024-06-13 3:40PM EDT165.000.200.050.20-0.10-33.33%136731.01%
NUE240621C001675002024-06-13 3:56PM EDT167.500.170.050.25+0.01+6.25%313238.28%
NUE240621C001700002024-06-14 11:13AM EDT170.000.200.050.15+0.07+53.85%1094339.36%
NUE240621C001725002024-06-13 2:17PM EDT172.500.100.000.100.00-1224341.21%
NUE240621C001750002024-06-13 2:37PM EDT175.000.080.000.800.00-151,32259.52%
NUE240621C001775002024-06-10 11:03AM EDT177.500.050.000.10-0.05-50.00%83750.00%
NUE240621C001800002024-06-14 10:47AM EDT180.000.080.000.10+0.03+60.00%2079254.10%
NUE240621C001825002024-06-06 11:33AM EDT182.500.150.001.350.00-114083.79%
NUE240621C001850002024-06-13 3:43PM EDT185.000.150.000.050.00-44,40051.95%
NUE240621C001875002024-06-05 3:12PM EDT187.500.100.001.350.00-12393.75%
NUE240621C001900002024-06-12 1:33PM EDT190.000.050.000.050.00-11,00658.59%
NUE240621C001925002024-06-10 3:52PM EDT192.500.050.000.050.00--6061.72%
NUE240621C001950002024-06-10 12:56PM EDT195.000.050.001.350.00-1785107.81%
NUE240621C002000002024-06-10 12:27PM EDT200.000.050.000.300.00-51,80689.26%
NUE240621C002050002024-06-10 10:40AM EDT205.000.050.001.350.00-34125.20%
NUE240621C002100002024-06-04 2:28PM EDT210.000.190.000.150.00-61,82894.14%
NUE240621C002150002024-06-06 2:06PM EDT215.000.050.000.200.00--28103.91%
NUE240621C002200002024-06-06 11:32AM EDT220.000.050.000.050.00-6177093.75%
NUE240621C002300002024-06-10 3:37PM EDT230.000.060.000.050.00-1264104.69%
NUE240621C002400002024-06-06 2:27PM EDT240.000.050.000.100.00-22275122.66%
NUE240621C002500002024-04-22 10:33AM EDT250.000.220.000.000.00-1050.00%
NUE240621C002600002024-03-01 1:14PM EDT260.000.320.040.480.00-22173.44%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NUE240621P000700002024-02-16 2:11PM EDT70.000.010.000.130.00-10185228.91%
NUE240621P000750002023-12-27 4:13PM EDT75.000.100.000.190.00-118219.92%
NUE240621P000800002023-12-12 1:26PM EDT80.000.230.040.200.00-113207.81%
NUE240621P000850002024-02-27 4:32PM EDT85.000.080.000.130.00-115176.56%
NUE240621P000900002024-01-16 3:24PM EDT90.000.210.000.230.00-221173.05%
NUE240621P000950002024-02-28 3:50PM EDT95.000.100.000.140.00-121147.66%
NUE240621P001000002024-03-05 4:18PM EDT100.000.010.000.150.00-242134.38%
NUE240621P001050002024-05-28 11:37AM EDT105.000.050.001.300.00-1182171.48%
NUE240621P001100002024-05-28 11:39AM EDT110.000.050.000.200.00-14358112.11%
NUE240621P001150002024-06-13 3:19PM EDT115.000.050.000.050.00-4816283.59%
NUE240621P001200002024-06-14 1:08PM EDT120.000.110.000.15+0.06+120.00%11983.20%
NUE240621P001250002024-06-14 2:43PM EDT125.000.060.050.10-0.04-40.00%561,71971.29%
NUE240621P001280002024-06-14 10:49AM EDT128.000.100.000.150.00-151464.26%
NUE240621P001300002024-05-29 11:55AM EDT130.000.070.000.250.00-111664.65%
NUE240621P001350002024-06-13 1:32PM EDT135.000.260.100.35+0.10+62.50%344858.50%
NUE240621P001380002024-06-13 1:52PM EDT138.000.200.051.300.00-101065.97%
NUE240621P001400002024-06-14 12:08PM EDT140.000.150.050.20-0.05-25.00%141244.43%
NUE240621P001450002024-06-14 3:54PM EDT145.000.120.150.25-0.38-76.00%4931333.25%
NUE240621P001470002024-06-13 3:31PM EDT147.000.720.200.350.00-2730.47%
NUE240621P001490002024-06-14 1:22PM EDT149.000.390.350.50-0.81-67.50%505127.59%
NUE240621P001500002024-06-14 3:39PM EDT150.000.600.500.70-0.72-54.55%13982327.71%
NUE240621P001525002024-06-14 3:43PM EDT152.501.111.001.25-1.04-48.37%6819025.59%
NUE240621P001550002024-06-14 3:48PM EDT155.002.112.002.25-1.19-36.06%8359924.44%
NUE240621P001575002024-06-14 2:47PM EDT157.503.153.503.80-1.65-34.38%340124.39%
NUE240621P001600002024-06-14 1:03PM EDT160.005.475.306.20-1.10-16.74%81,08231.91%
NUE240621P001625002024-06-14 2:54PM EDT162.507.157.109.10-1.67-18.93%414446.29%
NUE240621P001650002024-06-14 2:51PM EDT165.009.508.9011.10-1.25-11.63%311,56145.31%
NUE240621P001675002024-06-11 11:20AM EDT167.5012.6010.7014.700.00-26071.31%
NUE240621P001700002024-06-14 10:18AM EDT170.0016.8014.5016.00+0.40+2.44%392556.20%
NUE240621P001725002024-06-13 2:36PM EDT172.5017.5315.6019.500.00-47482.42%
NUE240621P001750002024-06-13 3:44PM EDT175.0020.7718.1022.000.00-1,13438489.11%
NUE240621P001800002024-06-13 2:16PM EDT180.0026.5623.1026.200.00-2384.33%
NUE240621P001850002024-06-07 3:02PM EDT185.0023.6028.1031.700.00-80107.18%
NUE240621P001900002024-06-06 2:46PM EDT190.0027.0033.1037.000.00-51124.71%
NUE240621P001950002024-06-13 3:59PM EDT195.0040.9238.1042.000.00-44135.30%
NUE240621P002000002024-06-13 3:59PM EDT200.0045.9543.1047.000.00-40145.36%
NUE240621P002100002024-04-23 3:08PM EDT210.0033.100.000.000.00-600.00%
NUE240621P002200002024-04-24 3:56PM EDT220.0047.4147.6051.000.00-100.00%
NUE240621P002300002024-05-08 3:48PM EDT230.0059.8967.0071.000.00-110.00%
NUE240621P002400002024-05-08 3:48PM EDT240.0069.9277.3080.900.00-100.00%