Mercado abrirá em 2 h 54 min

Nucor Corporation (NUE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
154,69+0,57 (+0,37%)
No fechamento: 04:00PM EDT
155,90 +1,21 (+0,78%)
Pré-Abertura: 06:05AM 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 EDT75.00118.69122.25124.800.00-111,775.10%
NUE240621C000800002023-06-16 2:14PM EDT80.0074.9989.0591.300.00-11843.56%
NUE240621C000850002024-02-29 3:25PM EDT85.00108.57112.05115.600.00-111,544.38%
NUE240621C000900002024-03-15 2:19PM EDT90.0099.75103.10106.900.00-2131521,341.41%
NUE240621C000950002024-03-15 2:19PM EDT95.0092.2098.30101.600.00-2131421,256.15%
NUE240621C001000002023-12-27 10:52AM EDT100.0080.4574.8078.400.00-119776.66%
NUE240621C001050002024-04-23 9:31AM EDT105.0074.9065.5068.300.00-12629.25%
NUE240621C001100002023-10-26 10:08AM EDT110.0043.4449.1051.350.00-11339.11%
NUE240621C001150002023-11-08 1:08PM EDT115.0042.3850.0051.100.00-12420.70%
NUE240621C001200002024-04-26 10:49AM EDT120.0057.0449.5052.900.00-14489.40%
NUE240621C001250002023-11-08 3:44PM EDT125.0036.0541.2042.450.00--10373.90%
NUE240621C001300002024-05-01 3:56PM EDT130.0040.8637.0041.400.00-11379.20%
NUE240621C001350002024-06-04 2:29PM EDT135.0028.150.000.000.00-100.00%
NUE240621C001400002024-06-14 10:34AM EDT140.0012.980.000.000.00-100.00%
NUE240621C001450002024-06-07 11:42AM EDT145.0016.860.000.000.00-1000.00%
NUE240621C001490002024-06-13 10:35AM EDT149.004.400.000.000.00-1100.00%
NUE240621C001500002024-06-14 3:55PM EDT150.005.370.000.000.00-1200.00%
NUE240621C001525002024-06-14 3:55PM EDT152.503.370.000.000.00-5200.00%
NUE240621C001550002024-06-14 3:50PM EDT155.002.150.000.000.00-13500.78%
NUE240621C001575002024-06-14 3:59PM EDT157.501.040.000.000.00-38603.13%
NUE240621C001600002024-06-14 3:14PM EDT160.000.650.000.000.00-5706.25%
NUE240621C001625002024-06-14 3:18PM EDT162.500.300.000.000.00-74012.50%
NUE240621C001650002024-06-14 2:54PM EDT165.000.200.000.000.00-1012.50%
NUE240621C001675002024-06-14 2:54PM EDT167.500.170.000.000.00-3012.50%
NUE240621C001700002024-06-14 11:13AM EDT170.000.200.000.000.00-10025.00%
NUE240621C001725002024-06-13 2:17PM EDT172.500.100.000.000.00-12025.00%
NUE240621C001750002024-06-13 2:37PM EDT175.000.080.000.000.00-15025.00%
NUE240621C001775002024-06-14 10:45AM EDT177.500.050.000.000.00-8025.00%
NUE240621C001800002024-06-14 3:24PM EDT180.000.080.000.000.00-20025.00%
NUE240621C001825002024-06-06 11:33AM EDT182.500.150.000.000.00-11025.00%
NUE240621C001850002024-06-13 3:43PM EDT185.000.150.000.000.00-4025.00%
NUE240621C001875002024-06-05 3:12PM EDT187.500.100.000.000.00-1025.00%
NUE240621C001900002024-06-12 1:33PM EDT190.000.050.000.000.00-1050.00%
NUE240621C001925002024-06-10 3:52PM EDT192.500.050.000.000.00--050.00%
NUE240621C001950002024-06-14 9:31AM EDT195.000.050.000.000.00-41050.00%
NUE240621C002000002024-06-10 12:27PM EDT200.000.050.000.000.00-5050.00%
NUE240621C002050002024-06-10 10:40AM EDT205.000.050.000.000.00-3050.00%
NUE240621C002100002024-06-04 2:28PM EDT210.000.190.000.000.00-6050.00%
NUE240621C002150002024-06-06 2:06PM EDT215.000.050.000.000.00--050.00%
NUE240621C002200002024-06-06 11:32AM EDT220.000.050.000.000.00-61050.00%
NUE240621C002300002024-06-10 3:37PM EDT230.000.060.000.000.00-1050.00%
NUE240621C002400002024-06-06 2:27PM EDT240.000.050.000.000.00-22050.00%
NUE240621C002500002024-04-22 10:33AM EDT250.000.220.000.000.00-1050.00%
NUE240621C002600002024-03-01 1:14PM EDT260.000.320.040.480.00-22205.08%
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 EDT70.000.010.000.130.00-10185270.31%
NUE240621P000750002023-12-27 4:13PM EDT75.000.100.000.190.00-118260.16%
NUE240621P000800002023-12-12 1:26PM EDT80.000.230.040.200.00-113246.09%
NUE240621P000850002024-02-27 4:32PM EDT85.000.080.000.130.00-115208.59%
NUE240621P000900002024-01-16 3:24PM EDT90.000.210.000.230.00-221204.69%
NUE240621P000950002024-02-28 3:50PM EDT95.000.100.000.140.00-121174.61%
NUE240621P001000002024-03-05 4:18PM EDT100.000.010.000.150.00-242159.38%
NUE240621P001050002024-05-28 11:37AM EDT105.000.050.000.000.00-1050.00%
NUE240621P001100002024-05-28 11:39AM EDT110.000.050.000.000.00-14050.00%
NUE240621P001150002024-06-13 3:19PM EDT115.000.050.000.000.00-48050.00%
NUE240621P001200002024-06-14 1:08PM EDT120.000.110.000.000.00-1050.00%
NUE240621P001250002024-06-14 2:43PM EDT125.000.060.000.000.00-56050.00%
NUE240621P001280002024-06-14 10:49AM EDT128.000.100.000.000.00-15025.00%
NUE240621P001300002024-05-29 11:55AM EDT130.000.070.000.000.00-1025.00%
NUE240621P001350002024-06-14 9:30AM EDT135.000.260.000.000.00-3025.00%
NUE240621P001380002024-06-13 1:52PM EDT138.000.200.000.000.00-10025.00%
NUE240621P001400002024-06-14 12:08PM EDT140.000.150.000.000.00-1025.00%
NUE240621P001420002024-06-14 2:41PM EDT142.000.150.000.000.00---12.50%
NUE240621P001430002024-06-14 10:47AM EDT143.000.270.000.000.00---12.50%
NUE240621P001440002024-06-14 9:30AM EDT144.000.900.000.000.00---12.50%
NUE240621P001450002024-06-14 3:55PM EDT145.000.120.000.000.00-49012.50%
NUE240621P001460002024-06-14 2:43PM EDT146.000.250.000.000.00---12.50%
NUE240621P001470002024-06-13 3:31PM EDT147.000.720.000.000.00-2012.50%
NUE240621P001480002024-06-14 10:34AM EDT148.000.770.000.000.00---12.50%
NUE240621P001490002024-06-14 1:22PM EDT149.000.390.000.000.00-5006.25%
NUE240621P001500002024-06-14 3:55PM EDT150.000.600.000.000.00-13906.25%
NUE240621P001525002024-06-14 3:59PM EDT152.501.110.000.000.00-6803.13%
NUE240621P001550002024-06-14 3:59PM EDT155.002.110.000.000.00-8300.00%
NUE240621P001575002024-06-14 2:47PM EDT157.503.150.000.000.00-300.00%
NUE240621P001600002024-06-14 1:03PM EDT160.005.470.000.000.00-800.00%
NUE240621P001625002024-06-14 2:54PM EDT162.507.150.000.000.00-400.00%
NUE240621P001650002024-06-14 2:51PM EDT165.009.500.000.000.00-3100.00%
NUE240621P001675002024-06-11 11:20AM EDT167.5012.600.000.000.00-200.00%
NUE240621P001700002024-06-14 10:29AM EDT170.0016.800.000.000.00-300.00%
NUE240621P001725002024-06-13 2:36PM EDT172.5017.530.000.000.00-4700.00%
NUE240621P001750002024-06-13 3:44PM EDT175.0020.770.000.000.00-1,13400.00%
NUE240621P001800002024-06-13 2:16PM EDT180.0026.560.000.000.00-200.00%
NUE240621P001850002024-06-07 3:02PM EDT185.0023.600.000.000.00-800.00%
NUE240621P001900002024-06-06 2:46PM EDT190.0027.000.000.000.00-500.00%
NUE240621P001950002024-06-13 3:59PM EDT195.0040.920.000.000.00-400.00%
NUE240621P002000002024-06-13 3:59PM EDT200.0045.950.000.000.00-400.00%
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%