NUE - Nucor Corporation
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara2 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE230602C00110000 | 2023-05-25 11:31AM EDT | 110.00 | 23.25 | 20.30 | 20.85 | 0.00 | - | 1 | 5 | 87.89% |
| NUE230602C00113000 | 2023-05-24 1:43PM EDT | 113.00 | 21.45 | 17.20 | 17.80 | 0.00 | - | - | 6 | 25.00% |
| NUE230602C00120000 | 2023-05-09 12:23PM EDT | 120.00 | 22.25 | 10.45 | 10.75 | 0.00 | - | 2 | 5 | 0.00% |
| NUE230602C00124000 | 2023-05-23 9:38AM EDT | 124.00 | 10.85 | 6.75 | 7.05 | 0.00 | - | - | 0 | 45.90% |
| NUE230602C00125000 | 2023-05-26 1:09PM EDT | 125.00 | 11.15 | 5.75 | 6.05 | 0.00 | - | 1 | 10 | 40.72% |
| NUE230602C00127000 | 2023-05-31 10:05AM EDT | 127.00 | 4.11 | 4.10 | 4.40 | -9.74 | -70.32% | 1 | 1 | 41.50% |
| NUE230602C00129000 | 2023-05-31 10:57AM EDT | 129.00 | 2.74 | 2.63 | 2.76 | -1.74 | -38.84% | 2 | 6 | 36.43% |
| NUE230602C00130000 | 2023-05-31 11:39AM EDT | 130.00 | 2.10 | 1.96 | 2.10 | -1.72 | -45.03% | 37 | 10 | 35.40% |
| NUE230602C00131000 | 2023-05-31 11:00AM EDT | 131.00 | 1.45 | 1.44 | 1.57 | -1.49 | -50.68% | 16 | 7 | 35.25% |
| NUE230602C00132000 | 2023-05-31 10:16AM EDT | 132.00 | 1.05 | 1.06 | 1.09 | -1.59 | -60.23% | 28 | 36 | 34.08% |
| NUE230602C00133000 | 2023-05-31 10:41AM EDT | 133.00 | 0.76 | 0.72 | 0.82 | -1.19 | -61.03% | 11 | 23 | 35.60% |
| NUE230602C00134000 | 2023-05-31 10:42AM EDT | 134.00 | 0.57 | 0.47 | 0.57 | -1.02 | -64.15% | 23 | 0 | 35.84% |
| NUE230602C00135000 | 2023-05-31 11:25AM EDT | 135.00 | 0.32 | 0.30 | 0.38 | -0.84 | -72.41% | 20 | 59 | 35.89% |
| NUE230602C00136000 | 2023-05-31 10:45AM EDT | 136.00 | 0.33 | 0.19 | 0.27 | -0.55 | -62.50% | 4 | 46 | 36.96% |
| NUE230602C00137000 | 2023-05-30 3:55PM EDT | 137.00 | 0.60 | 0.13 | 0.18 | 0.00 | - | 64 | 78 | 37.40% |
| NUE230602C00138000 | 2023-05-31 10:32AM EDT | 138.00 | 0.10 | 0.09 | 0.15 | -0.33 | -76.74% | 1 | 61 | 40.04% |
| NUE230602C00139000 | 2023-05-31 10:59AM EDT | 139.00 | 0.13 | 0.05 | 0.21 | -0.19 | -59.38% | 4 | 0 | 47.66% |
| NUE230602C00140000 | 2023-05-31 10:33AM EDT | 140.00 | 0.09 | 0.05 | 0.13 | -0.12 | -57.14% | 2 | 235 | 46.58% |
| NUE230602C00141000 | 2023-05-30 3:09PM EDT | 141.00 | 0.05 | 0.01 | 0.09 | -0.10 | -66.67% | 1 | 235 | 46.88% |
| NUE230602C00142000 | 2023-05-31 9:41AM EDT | 142.00 | 0.05 | 0.01 | 0.06 | -0.05 | -50.00% | 5 | 73 | 47.07% |
| NUE230602C00143000 | 2023-05-31 11:02AM EDT | 143.00 | 0.05 | 0.01 | 0.10 | -0.05 | -50.00% | 1 | 26 | 55.08% |
| NUE230602C00144000 | 2023-05-31 9:41AM EDT | 144.00 | 0.05 | 0.01 | 0.08 | -0.02 | -28.57% | 2 | 0 | 51.17% |
| NUE230602C00145000 | 2023-05-31 11:02AM EDT | 145.00 | 0.04 | 0.01 | 0.07 | -0.02 | -33.33% | 7 | 129 | 53.52% |
| NUE230602C00146000 | 2023-05-30 9:41AM EDT | 146.00 | 0.17 | 0.01 | 0.06 | 0.00 | - | 1 | 23 | 55.47% |
| NUE230602C00147000 | 2023-05-26 12:45PM EDT | 147.00 | 0.10 | 0.01 | 0.06 | 0.00 | - | 3 | 111 | 58.20% |
| NUE230602C00148000 | 2023-05-26 10:08AM EDT | 148.00 | 0.14 | 0.01 | 0.05 | 0.00 | - | 1 | 25 | 60.16% |
| NUE230602C00149000 | 2023-05-30 9:30AM EDT | 149.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 61.33% |
| NUE230602C00150000 | 2023-05-31 10:15AM EDT | 150.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 1 | 103 | 64.06% |
| NUE230602C00152500 | 2023-05-24 9:32AM EDT | 152.50 | 0.20 | 0.00 | 0.11 | 0.00 | - | - | 10 | 78.52% |
| NUE230602C00155000 | 2023-05-30 1:38PM EDT | 155.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 5 | 0 | 85.55% |
| NUE230602C00160000 | 2023-05-30 1:10PM EDT | 160.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 57 | 97.66% |
| NUE230602C00165000 | 2023-05-18 2:50PM EDT | 165.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 16 | 111.72% |
| NUE230602C00170000 | 2023-05-16 12:36PM EDT | 170.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 200 | 212 | 123.83% |
| NUE230602C00175000 | 2023-05-25 2:45PM EDT | 175.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 8 | 130.47% |
| NUE230602C00180000 | 2023-05-23 1:42PM EDT | 180.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 180 | 196 | 134.38% |
| NUE230602C00185000 | 2023-04-21 9:30AM EDT | 185.00 | 0.37 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 173.05% |
Opções de vendapara2 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE230602P00075000 | 2023-04-19 11:04AM EDT | 75.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | - | 10 | 275.00% |
| NUE230602P00100000 | 2023-05-22 10:30AM EDT | 100.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 1 | 136.33% |
| NUE230602P00105000 | 2023-05-05 10:48AM EDT | 105.00 | 0.32 | 0.00 | 0.08 | 0.00 | - | 2 | 16 | 105.08% |
| NUE230602P00110000 | 2023-05-26 2:45PM EDT | 110.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 68 | 78.13% |
| NUE230602P00112000 | 2023-05-26 3:01PM EDT | 112.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 1 | 74.22% |
| NUE230602P00114000 | 2023-05-26 2:21PM EDT | 114.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 4 | 0 | 73.05% |
| NUE230602P00115000 | 2023-05-30 12:30PM EDT | 115.00 | 0.02 | 0.05 | 0.11 | 0.00 | - | 84 | 283 | 73.05% |
| NUE230602P00118000 | 2023-05-26 3:37PM EDT | 118.00 | 0.05 | 0.03 | 0.17 | 0.00 | - | 2 | 2 | 62.89% |
| NUE230602P00119000 | 2023-05-31 9:47AM EDT | 119.00 | 0.10 | 0.07 | 0.16 | +0.04 | +66.67% | 4 | 5 | 60.16% |
| NUE230602P00120000 | 2023-05-31 10:47AM EDT | 120.00 | 0.10 | 0.11 | 0.18 | 0.00 | - | 4 | 192 | 58.40% |
| NUE230602P00121000 | 2023-05-30 10:25AM EDT | 121.00 | 0.18 | 0.13 | 0.18 | 0.00 | - | 3 | 14 | 54.69% |
| NUE230602P00122000 | 2023-05-30 2:30PM EDT | 122.00 | 0.19 | 0.17 | 0.20 | 0.00 | - | 20 | 21 | 52.15% |
| NUE230602P00123000 | 2023-05-31 10:42AM EDT | 123.00 | 0.21 | 0.21 | 0.26 | -0.02 | -8.70% | 2 | 34 | 50.20% |
| NUE230602P00124000 | 2023-05-31 11:33AM EDT | 124.00 | 0.28 | 0.24 | 0.31 | +0.03 | +12.00% | 1 | 15 | 48.73% |
| NUE230602P00125000 | 2023-05-31 10:12AM EDT | 125.00 | 0.44 | 0.31 | 0.39 | +0.15 | +51.72% | 211 | 190 | 46.58% |
| NUE230602P00126000 | 2023-05-31 10:03AM EDT | 126.00 | 0.60 | 0.42 | 0.52 | +0.25 | +71.43% | 210 | 135 | 45.31% |
| NUE230602P00127000 | 2023-05-31 10:51AM EDT | 127.00 | 0.64 | 0.55 | 0.67 | +0.19 | +42.22% | 14 | 70 | 43.51% |
| NUE230602P00128000 | 2023-05-31 11:37AM EDT | 128.00 | 0.80 | 0.78 | 0.85 | +0.23 | +40.35% | 16 | 44 | 41.36% |
| NUE230602P00129000 | 2023-05-31 11:34AM EDT | 129.00 | 1.17 | 1.05 | 1.14 | +0.12 | +11.43% | 32 | 87 | 40.58% |
| NUE230602P00130000 | 2023-05-31 10:46AM EDT | 130.00 | 1.24 | 1.41 | 1.51 | +0.28 | +29.17% | 38 | 319 | 39.94% |
| NUE230602P00131000 | 2023-05-31 10:22AM EDT | 131.00 | 2.13 | 1.86 | 2.01 | +0.78 | +57.78% | 2 | 36 | 40.31% |
| NUE230602P00132000 | 2023-05-31 11:34AM EDT | 132.00 | 2.60 | 2.43 | 2.56 | +0.99 | +61.49% | 31 | 64 | 39.99% |
| NUE230602P00133000 | 2023-05-31 11:37AM EDT | 133.00 | 3.16 | 3.05 | 3.30 | +1.24 | +64.58% | 123 | 170 | 42.19% |
| NUE230602P00134000 | 2023-05-31 10:56AM EDT | 134.00 | 3.75 | 3.75 | 4.05 | +1.24 | +49.40% | 4 | 32 | 43.21% |
| NUE230602P00135000 | 2023-05-31 11:25AM EDT | 135.00 | 4.88 | 4.70 | 4.95 | +1.68 | +52.50% | 12 | 59 | 46.92% |
| NUE230602P00136000 | 2023-05-31 10:56AM EDT | 136.00 | 5.50 | 5.45 | 5.85 | +2.87 | +109.13% | 2 | 20 | 49.90% |
| NUE230602P00137000 | 2023-05-30 10:10AM EDT | 137.00 | 3.78 | 6.30 | 6.75 | 0.00 | - | 4 | 21 | 52.25% |
| NUE230602P00138000 | 2023-05-30 1:28PM EDT | 138.00 | 7.95 | 7.30 | 7.90 | +2.02 | +34.06% | 1 | 21 | 51.86% |
| NUE230602P00139000 | 2023-05-30 11:32AM EDT | 139.00 | 6.03 | 8.25 | 8.70 | 0.00 | - | 1 | 11 | 50.98% |
| NUE230602P00140000 | 2023-05-30 3:04PM EDT | 140.00 | 7.47 | 9.25 | 9.75 | 0.00 | - | 16 | 51 | 56.64% |
| NUE230602P00141000 | 2023-05-26 9:51AM EDT | 141.00 | 6.12 | 10.30 | 10.80 | 0.00 | - | 4 | 10 | 63.38% |
| NUE230602P00142000 | 2023-05-23 10:28AM EDT | 142.00 | 6.17 | 11.40 | 11.90 | 0.00 | - | - | 1 | 72.36% |
| NUE230602P00143000 | 2023-05-22 9:33AM EDT | 143.00 | 5.09 | 12.40 | 12.80 | 0.00 | - | 1 | 1 | 74.41% |
| NUE230602P00144000 | 2023-05-24 10:50AM EDT | 144.00 | 9.48 | 13.20 | 13.60 | 0.00 | - | 3 | 0 | 66.89% |
| NUE230602P00145000 | 2023-05-31 10:18AM EDT | 145.00 | 14.88 | 14.35 | 14.80 | +6.13 | +70.06% | 1 | 18 | 81.35% |
| NUE230602P00146000 | 2023-05-22 1:07PM EDT | 146.00 | 6.41 | 15.25 | 15.80 | 0.00 | - | - | 0 | 82.52% |
| NUE230602P00147000 | 2023-05-24 2:48PM EDT | 147.00 | 14.08 | 16.20 | 17.05 | 0.00 | - | 3 | 2 | 92.09% |
| NUE230602P00149000 | 2023-05-23 10:25AM EDT | 149.00 | 12.72 | 18.15 | 19.00 | 0.00 | - | 11 | 0 | 96.97% |
| NUE230602P00150000 | 2023-05-26 11:18AM EDT | 150.00 | 14.05 | 19.15 | 19.70 | 0.00 | - | 1 | 0 | 90.43% |
| NUE230602P00152500 | 2023-05-18 10:23AM EDT | 152.50 | 13.30 | 21.70 | 22.40 | 0.00 | - | 5 | 0 | 108.20% |
| NUE230602P00155000 | 2023-05-12 10:08AM EDT | 155.00 | 15.80 | 24.15 | 24.85 | 0.00 | - | 1 | 0 | 113.28% |
| NUE230602P00160000 | 2023-05-30 2:23PM EDT | 160.00 | 27.60 | 29.20 | 30.10 | 0.00 | - | 1 | 0 | 140.82% |
| NUE230602P00165000 | 2023-05-10 3:07PM EDT | 165.00 | 28.05 | 34.20 | 35.00 | 0.00 | - | 10 | 0 | 153.32% |
| NUE230602P00170000 | 2023-05-10 9:43AM EDT | 170.00 | 29.51 | 39.35 | 39.95 | 0.00 | - | - | 0 | 172.46% |
© 2023 Yahoo. Todos os direitos reservados.