Nucor Corporation (NUE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara27 de janeiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE230127C00105000 | 2023-01-26 9:46AM EST | 105.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NUE230127C00115000 | 2023-01-06 12:23PM EST | 115.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUE230127C00120000 | 2023-01-26 3:46PM EST | 120.00 | 49.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NUE230127C00123000 | 2023-01-20 11:51AM EST | 123.00 | 29.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUE230127C00125000 | 2023-01-12 11:22AM EST | 125.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUE230127C00126000 | 2022-12-30 11:05AM EST | 126.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NUE230127C00130000 | 2023-01-23 9:53AM EST | 130.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUE230127C00131000 | 2023-01-04 10:04AM EST | 131.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUE230127C00132000 | 2023-01-03 2:06PM EST | 132.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NUE230127C00133000 | 2023-01-12 10:44AM EST | 133.00 | 21.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUE230127C00134000 | 2023-01-17 11:35AM EST | 134.00 | 22.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUE230127C00135000 | 2023-01-26 2:21PM EST | 135.00 | 32.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUE230127C00136000 | 2023-01-23 9:54AM EST | 136.00 | 18.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUE230127C00137000 | 2023-01-19 11:44AM EST | 137.00 | 13.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUE230127C00138000 | 2023-01-19 11:43AM EST | 138.00 | 12.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NUE230127C00139000 | 2023-01-04 10:09AM EST | 139.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NUE230127C00140000 | 2023-01-25 11:52AM EST | 140.00 | 14.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NUE230127C00141000 | 2023-01-26 12:11PM EST | 141.00 | 24.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NUE230127C00142000 | 2023-01-26 2:36PM EST | 142.00 | 26.92 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NUE230127C00143000 | 2023-01-24 9:41AM EST | 143.00 | 9.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NUE230127C00144000 | 2023-01-26 9:57AM EST | 144.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NUE230127C00145000 | 2023-01-26 10:27AM EST | 145.00 | 21.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NUE230127C00146000 | 2023-01-26 9:38AM EST | 146.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUE230127C00147000 | 2023-01-26 3:44PM EST | 147.00 | 22.84 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NUE230127C00148000 | 2023-01-24 10:26AM EST | 148.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NUE230127C00149000 | 2023-01-24 11:09AM EST | 149.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUE230127C00150000 | 2023-01-26 3:46PM EST | 150.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NUE230127C00152500 | 2023-01-26 2:58PM EST | 152.50 | 16.65 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NUE230127C00155000 | 2023-01-26 3:16PM EST | 155.00 | 14.74 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| NUE230127C00157500 | 2023-01-26 3:59PM EST | 157.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| NUE230127C00160000 | 2023-01-26 2:41PM EST | 160.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| NUE230127C00162500 | 2023-01-26 3:59PM EST | 162.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| NUE230127C00165000 | 2023-01-26 3:58PM EST | 165.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 0.00% |
| NUE230127C00167500 | 2023-01-26 3:58PM EST | 167.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 0.00% |
| NUE230127C00170000 | 2023-01-26 3:56PM EST | 170.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 0.78% |
| NUE230127C00172500 | 2023-01-26 3:54PM EST | 172.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| NUE230127C00175000 | 2023-01-26 3:51PM EST | 175.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 12.50% |
| NUE230127C00177500 | 2023-01-26 3:07PM EST | 177.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| NUE230127C00180000 | 2023-01-26 3:26PM EST | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NUE230127C00182500 | 2023-01-25 3:59PM EST | 182.50 | 0.04 | 0.01 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NUE230127C00200000 | 2023-01-23 12:08PM EST | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opções de vendapara27 de janeiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE230127P00085000 | 2022-12-16 9:49AM EST | 85.00 | 0.21 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 500.00% |
| NUE230127P00090000 | 2022-12-23 10:02AM EST | 90.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | 2 | 3 | 462.50% |
| NUE230127P00095000 | 2022-12-23 10:02AM EST | 95.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | 1 | 2 | 425.00% |
| NUE230127P00105000 | 2023-01-10 3:40PM EST | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NUE230127P00110000 | 2023-01-19 11:42AM EST | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 100.00% |
| NUE230127P00115000 | 2023-01-13 1:49PM EST | 115.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NUE230127P00120000 | 2023-01-25 11:30AM EST | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NUE230127P00123000 | 2023-01-18 9:50AM EST | 123.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NUE230127P00124000 | 2023-01-23 1:51PM EST | 124.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NUE230127P00125000 | 2023-01-25 2:52PM EST | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NUE230127P00126000 | 2023-01-24 1:59PM EST | 126.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NUE230127P00127000 | 2023-01-25 1:18PM EST | 127.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NUE230127P00128000 | 2023-01-25 3:58PM EST | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NUE230127P00129000 | 2023-01-25 1:15PM EST | 129.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NUE230127P00130000 | 2023-01-23 12:35PM EST | 130.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NUE230127P00131000 | 2023-01-23 12:37PM EST | 131.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NUE230127P00132000 | 2023-01-24 1:17PM EST | 132.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NUE230127P00133000 | 2023-01-24 11:40AM EST | 133.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NUE230127P00134000 | 2023-01-24 2:37PM EST | 134.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NUE230127P00135000 | 2023-01-25 3:56PM EST | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 50.00% |
| NUE230127P00136000 | 2023-01-25 3:43PM EST | 136.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| NUE230127P00137000 | 2023-01-26 12:01PM EST | 137.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NUE230127P00138000 | 2023-01-26 1:08PM EST | 138.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| NUE230127P00139000 | 2023-01-26 12:22PM EST | 139.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| NUE230127P00140000 | 2023-01-26 2:59PM EST | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| NUE230127P00141000 | 2023-01-25 11:15AM EST | 141.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NUE230127P00142000 | 2023-01-26 3:59PM EST | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| NUE230127P00143000 | 2023-01-26 1:39PM EST | 143.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NUE230127P00144000 | 2023-01-26 1:13PM EST | 144.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NUE230127P00145000 | 2023-01-26 2:31PM EST | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| NUE230127P00146000 | 2023-01-26 2:26PM EST | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| NUE230127P00147000 | 2023-01-26 2:37PM EST | 147.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| NUE230127P00148000 | 2023-01-26 2:37PM EST | 148.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| NUE230127P00149000 | 2023-01-26 3:37PM EST | 149.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| NUE230127P00150000 | 2023-01-26 3:16PM EST | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| NUE230127P00152500 | 2023-01-26 3:37PM EST | 152.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| NUE230127P00155000 | 2023-01-26 3:27PM EST | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 50.00% |
| NUE230127P00157500 | 2023-01-26 12:23PM EST | 157.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 25.00% |
| NUE230127P00160000 | 2023-01-26 3:58PM EST | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 25.00% |
| NUE230127P00162500 | 2023-01-26 3:58PM EST | 162.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| NUE230127P00167500 | 2023-01-26 3:59PM EST | 167.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| NUE230127P00170000 | 2023-01-26 3:51PM EST | 170.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| NUE230127P00172500 | 2023-01-26 1:18PM EST | 172.50 | 5.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUE230127P00177500 | 2023-01-11 10:40AM EST | 177.50 | 24.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
