Mercado abrirá em 4 h 37 min

Nucor Corporation (NUE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
169,82+13,15 (+8,39%)
No fechamento: 04:00PM EST
169,22 -0,60 (-0,35%)
Pós-fechamento: 07:57PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara27 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NUE230127C001050002023-01-26 9:46AM EST105.0063.000.000.000.00-500.00%
NUE230127C001150002023-01-06 12:23PM EST115.0030.000.000.000.00-100.00%
NUE230127C001200002023-01-26 3:46PM EST120.0049.640.000.000.00-200.00%
NUE230127C001230002023-01-20 11:51AM EST123.0029.290.000.000.00-100.00%
NUE230127C001250002023-01-12 11:22AM EST125.0030.000.000.000.00-100.00%
NUE230127C001260002022-12-30 11:05AM EST126.009.900.000.000.00-800.00%
NUE230127C001300002023-01-23 9:53AM EST130.0024.500.000.000.00-100.00%
NUE230127C001310002023-01-04 10:04AM EST131.008.350.000.000.00-100.00%
NUE230127C001320002023-01-03 2:06PM EST132.005.000.000.000.00-600.00%
NUE230127C001330002023-01-12 10:44AM EST133.0021.270.000.000.00-100.00%
NUE230127C001340002023-01-17 11:35AM EST134.0022.570.000.000.00-100.00%
NUE230127C001350002023-01-26 2:21PM EST135.0032.720.000.000.00-100.00%
NUE230127C001360002023-01-23 9:54AM EST136.0018.580.000.000.00-100.00%
NUE230127C001370002023-01-19 11:44AM EST137.0013.590.000.000.00-100.00%
NUE230127C001380002023-01-19 11:43AM EST138.0012.720.000.000.00-300.00%
NUE230127C001390002023-01-04 10:09AM EST139.003.800.000.000.00-400.00%
NUE230127C001400002023-01-25 11:52AM EST140.0014.910.000.000.00-600.00%
NUE230127C001410002023-01-26 12:11PM EST141.0024.060.000.000.00-2000.00%
NUE230127C001420002023-01-26 2:36PM EST142.0026.920.000.000.00-2200.00%
NUE230127C001430002023-01-24 9:41AM EST143.009.160.000.000.00-600.00%
NUE230127C001440002023-01-26 9:57AM EST144.0021.550.000.000.00-200.00%
NUE230127C001450002023-01-26 10:27AM EST145.0021.890.000.000.00-200.00%
NUE230127C001460002023-01-26 9:38AM EST146.0021.100.000.000.00-100.00%
NUE230127C001470002023-01-26 3:44PM EST147.0022.840.000.000.00-1500.00%
NUE230127C001480002023-01-24 10:26AM EST148.005.700.000.000.00-200.00%
NUE230127C001490002023-01-24 11:09AM EST149.006.030.000.000.00-100.00%
NUE230127C001500002023-01-26 3:46PM EST150.0019.600.000.000.00-600.00%
NUE230127C001525002023-01-26 2:58PM EST152.5016.650.000.000.00-4100.00%
NUE230127C001550002023-01-26 3:16PM EST155.0014.740.000.000.00-11600.00%
NUE230127C001575002023-01-26 3:59PM EST157.5012.200.000.000.00-11200.00%
NUE230127C001600002023-01-26 2:41PM EST160.009.500.000.000.00-16800.00%
NUE230127C001625002023-01-26 3:59PM EST162.507.200.000.000.00-8400.00%
NUE230127C001650002023-01-26 3:58PM EST165.004.830.000.000.00-46700.00%
NUE230127C001675002023-01-26 3:58PM EST167.502.600.000.000.00-42900.00%
NUE230127C001700002023-01-26 3:56PM EST170.001.130.000.000.00-44400.78%
NUE230127C001725002023-01-26 3:54PM EST172.500.300.000.000.00-9906.25%
NUE230127C001750002023-01-26 3:51PM EST175.000.140.000.000.00-240012.50%
NUE230127C001775002023-01-26 3:07PM EST177.500.080.000.000.00-52025.00%
NUE230127C001800002023-01-26 3:26PM EST180.000.040.000.000.00-7025.00%
NUE230127C001825002023-01-25 3:59PM EST182.500.040.010.000.00-1050.00%
NUE230127C002000002023-01-23 12:08PM EST200.000.050.000.000.00-1050.00%
Opções de vendapara27 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NUE230127P000850002022-12-16 9:49AM EST85.000.210.000.080.00-11500.00%
NUE230127P000900002022-12-23 10:02AM EST90.000.090.000.080.00-23462.50%
NUE230127P000950002022-12-23 10:02AM EST95.000.090.000.080.00-12425.00%
NUE230127P001050002023-01-10 3:40PM EST105.000.040.000.000.00-10050.00%
NUE230127P001100002023-01-19 11:42AM EST110.000.050.000.000.00-100100.00%
NUE230127P001150002023-01-13 1:49PM EST115.000.070.000.000.00-4050.00%
NUE230127P001200002023-01-25 11:30AM EST120.000.010.000.000.00-20050.00%
NUE230127P001230002023-01-18 9:50AM EST123.000.080.000.000.00-3050.00%
NUE230127P001240002023-01-23 1:51PM EST124.000.020.000.000.00-1050.00%
NUE230127P001250002023-01-25 2:52PM EST125.000.010.000.000.00-2050.00%
NUE230127P001260002023-01-24 1:59PM EST126.000.050.000.000.00-5050.00%
NUE230127P001270002023-01-25 1:18PM EST127.000.020.000.000.00-2050.00%
NUE230127P001280002023-01-25 3:58PM EST128.000.010.000.000.00-1050.00%
NUE230127P001290002023-01-25 1:15PM EST129.000.030.000.000.00-2050.00%
NUE230127P001300002023-01-23 12:35PM EST130.000.080.000.000.00-10050.00%
NUE230127P001310002023-01-23 12:37PM EST131.000.080.000.000.00-2050.00%
NUE230127P001320002023-01-24 1:17PM EST132.000.100.000.000.00-1050.00%
NUE230127P001330002023-01-24 11:40AM EST133.000.150.000.000.00-1050.00%
NUE230127P001340002023-01-24 2:37PM EST134.000.180.000.000.00-10050.00%
NUE230127P001350002023-01-25 3:56PM EST135.000.050.000.000.00-88050.00%
NUE230127P001360002023-01-25 3:43PM EST136.000.050.000.000.00-19050.00%
NUE230127P001370002023-01-26 12:01PM EST137.000.020.000.000.00-1050.00%
NUE230127P001380002023-01-26 1:08PM EST138.000.020.000.000.00-16050.00%
NUE230127P001390002023-01-26 12:22PM EST139.000.020.000.000.00-15050.00%
NUE230127P001400002023-01-26 2:59PM EST140.000.010.000.000.00-49050.00%
NUE230127P001410002023-01-25 11:15AM EST141.000.310.000.000.00-4050.00%
NUE230127P001420002023-01-26 3:59PM EST142.000.010.000.000.00-17050.00%
NUE230127P001430002023-01-26 1:39PM EST143.000.020.000.000.00-1050.00%
NUE230127P001440002023-01-26 1:13PM EST144.000.010.000.000.00-11050.00%
NUE230127P001450002023-01-26 2:31PM EST145.000.020.000.000.00-51050.00%
NUE230127P001460002023-01-26 2:26PM EST146.000.010.000.000.00-39050.00%
NUE230127P001470002023-01-26 2:37PM EST147.000.020.000.000.00-56050.00%
NUE230127P001480002023-01-26 2:37PM EST148.000.020.000.000.00-18050.00%
NUE230127P001490002023-01-26 3:37PM EST149.000.020.000.000.00-76050.00%
NUE230127P001500002023-01-26 3:16PM EST150.000.020.000.000.00-37050.00%
NUE230127P001525002023-01-26 3:37PM EST152.500.030.000.000.00-67050.00%
NUE230127P001550002023-01-26 3:27PM EST155.000.030.000.000.00-152050.00%
NUE230127P001575002023-01-26 12:23PM EST157.500.190.000.000.00-148025.00%
NUE230127P001600002023-01-26 3:58PM EST160.000.070.000.000.00-131025.00%
NUE230127P001625002023-01-26 3:58PM EST162.500.100.000.000.00-123025.00%
NUE230127P001675002023-01-26 3:59PM EST167.500.560.000.000.00-6806.25%
NUE230127P001700002023-01-26 3:51PM EST170.001.730.000.000.00-5400.00%
NUE230127P001725002023-01-26 1:18PM EST172.505.620.000.000.00-100.00%
NUE230127P001775002023-01-11 10:40AM EST177.5024.000.000.000.00--00.00%