NUE - Nucor Corporation

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara2 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NUE230602C001100002023-05-25 11:31AM EDT110.0023.2520.3020.850.00-1587.89%
NUE230602C001130002023-05-24 1:43PM EDT113.0021.4517.2017.800.00--625.00%
NUE230602C001200002023-05-09 12:23PM EDT120.0022.2510.4510.750.00-250.00%
NUE230602C001240002023-05-23 9:38AM EDT124.0010.856.757.050.00--045.90%
NUE230602C001250002023-05-26 1:09PM EDT125.0011.155.756.050.00-11040.72%
NUE230602C001270002023-05-31 10:05AM EDT127.004.114.104.40-9.74-70.32%1141.50%
NUE230602C001290002023-05-31 10:57AM EDT129.002.742.632.76-1.74-38.84%2636.43%
NUE230602C001300002023-05-31 11:39AM EDT130.002.101.962.10-1.72-45.03%371035.40%
NUE230602C001310002023-05-31 11:00AM EDT131.001.451.441.57-1.49-50.68%16735.25%
NUE230602C001320002023-05-31 10:16AM EDT132.001.051.061.09-1.59-60.23%283634.08%
NUE230602C001330002023-05-31 10:41AM EDT133.000.760.720.82-1.19-61.03%112335.60%
NUE230602C001340002023-05-31 10:42AM EDT134.000.570.470.57-1.02-64.15%23035.84%
NUE230602C001350002023-05-31 11:25AM EDT135.000.320.300.38-0.84-72.41%205935.89%
NUE230602C001360002023-05-31 10:45AM EDT136.000.330.190.27-0.55-62.50%44636.96%
NUE230602C001370002023-05-30 3:55PM EDT137.000.600.130.180.00-647837.40%
NUE230602C001380002023-05-31 10:32AM EDT138.000.100.090.15-0.33-76.74%16140.04%
NUE230602C001390002023-05-31 10:59AM EDT139.000.130.050.21-0.19-59.38%4047.66%
NUE230602C001400002023-05-31 10:33AM EDT140.000.090.050.13-0.12-57.14%223546.58%
NUE230602C001410002023-05-30 3:09PM EDT141.000.050.010.09-0.10-66.67%123546.88%
NUE230602C001420002023-05-31 9:41AM EDT142.000.050.010.06-0.05-50.00%57347.07%
NUE230602C001430002023-05-31 11:02AM EDT143.000.050.010.10-0.05-50.00%12655.08%
NUE230602C001440002023-05-31 9:41AM EDT144.000.050.010.08-0.02-28.57%2051.17%
NUE230602C001450002023-05-31 11:02AM EDT145.000.040.010.07-0.02-33.33%712953.52%
NUE230602C001460002023-05-30 9:41AM EDT146.000.170.010.060.00-12355.47%
NUE230602C001470002023-05-26 12:45PM EDT147.000.100.010.060.00-311158.20%
NUE230602C001480002023-05-26 10:08AM EDT148.000.140.010.050.00-12560.16%
NUE230602C001490002023-05-30 9:30AM EDT149.000.020.000.050.00-1461.33%
NUE230602C001500002023-05-31 10:15AM EDT150.000.010.010.04-0.02-66.67%110364.06%
NUE230602C001525002023-05-24 9:32AM EDT152.500.200.000.110.00--1078.52%
NUE230602C001550002023-05-30 1:38PM EDT155.000.010.000.110.00-5085.55%
NUE230602C001600002023-05-30 1:10PM EDT160.000.020.000.100.00-15797.66%
NUE230602C001650002023-05-18 2:50PM EDT165.000.030.000.110.00-116111.72%
NUE230602C001700002023-05-16 12:36PM EDT170.000.010.000.110.00-200212123.83%
NUE230602C001750002023-05-25 2:45PM EDT175.000.020.000.080.00-18130.47%
NUE230602C001800002023-05-23 1:42PM EDT180.000.040.000.050.00-180196134.38%
NUE230602C001850002023-04-21 9:30AM EDT185.000.370.000.230.00-11173.05%
Opções de vendapara2 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NUE230602P000750002023-04-19 11:04AM EDT75.000.070.000.220.00--10275.00%
NUE230602P001000002023-05-22 10:30AM EDT100.000.030.000.150.00--1136.33%
NUE230602P001050002023-05-05 10:48AM EDT105.000.320.000.080.00-216105.08%
NUE230602P001100002023-05-26 2:45PM EDT110.000.020.000.040.00-16878.13%
NUE230602P001120002023-05-26 3:01PM EDT112.000.030.010.050.00-1174.22%
NUE230602P001140002023-05-26 2:21PM EDT114.000.050.010.100.00-4073.05%
NUE230602P001150002023-05-30 12:30PM EDT115.000.020.050.110.00-8428373.05%
NUE230602P001180002023-05-26 3:37PM EDT118.000.050.030.170.00-2262.89%
NUE230602P001190002023-05-31 9:47AM EDT119.000.100.070.16+0.04+66.67%4560.16%
NUE230602P001200002023-05-31 10:47AM EDT120.000.100.110.180.00-419258.40%
NUE230602P001210002023-05-30 10:25AM EDT121.000.180.130.180.00-31454.69%
NUE230602P001220002023-05-30 2:30PM EDT122.000.190.170.200.00-202152.15%
NUE230602P001230002023-05-31 10:42AM EDT123.000.210.210.26-0.02-8.70%23450.20%
NUE230602P001240002023-05-31 11:33AM EDT124.000.280.240.31+0.03+12.00%11548.73%
NUE230602P001250002023-05-31 10:12AM EDT125.000.440.310.39+0.15+51.72%21119046.58%
NUE230602P001260002023-05-31 10:03AM EDT126.000.600.420.52+0.25+71.43%21013545.31%
NUE230602P001270002023-05-31 10:51AM EDT127.000.640.550.67+0.19+42.22%147043.51%
NUE230602P001280002023-05-31 11:37AM EDT128.000.800.780.85+0.23+40.35%164441.36%
NUE230602P001290002023-05-31 11:34AM EDT129.001.171.051.14+0.12+11.43%328740.58%
NUE230602P001300002023-05-31 10:46AM EDT130.001.241.411.51+0.28+29.17%3831939.94%
NUE230602P001310002023-05-31 10:22AM EDT131.002.131.862.01+0.78+57.78%23640.31%
NUE230602P001320002023-05-31 11:34AM EDT132.002.602.432.56+0.99+61.49%316439.99%
NUE230602P001330002023-05-31 11:37AM EDT133.003.163.053.30+1.24+64.58%12317042.19%
NUE230602P001340002023-05-31 10:56AM EDT134.003.753.754.05+1.24+49.40%43243.21%
NUE230602P001350002023-05-31 11:25AM EDT135.004.884.704.95+1.68+52.50%125946.92%
NUE230602P001360002023-05-31 10:56AM EDT136.005.505.455.85+2.87+109.13%22049.90%
NUE230602P001370002023-05-30 10:10AM EDT137.003.786.306.750.00-42152.25%
NUE230602P001380002023-05-30 1:28PM EDT138.007.957.307.90+2.02+34.06%12151.86%
NUE230602P001390002023-05-30 11:32AM EDT139.006.038.258.700.00-11150.98%
NUE230602P001400002023-05-30 3:04PM EDT140.007.479.259.750.00-165156.64%
NUE230602P001410002023-05-26 9:51AM EDT141.006.1210.3010.800.00-41063.38%
NUE230602P001420002023-05-23 10:28AM EDT142.006.1711.4011.900.00--172.36%
NUE230602P001430002023-05-22 9:33AM EDT143.005.0912.4012.800.00-1174.41%
NUE230602P001440002023-05-24 10:50AM EDT144.009.4813.2013.600.00-3066.89%
NUE230602P001450002023-05-31 10:18AM EDT145.0014.8814.3514.80+6.13+70.06%11881.35%
NUE230602P001460002023-05-22 1:07PM EDT146.006.4115.2515.800.00--082.52%
NUE230602P001470002023-05-24 2:48PM EDT147.0014.0816.2017.050.00-3292.09%
NUE230602P001490002023-05-23 10:25AM EDT149.0012.7218.1519.000.00-11096.97%
NUE230602P001500002023-05-26 11:18AM EDT150.0014.0519.1519.700.00-1090.43%
NUE230602P001525002023-05-18 10:23AM EDT152.5013.3021.7022.400.00-50108.20%
NUE230602P001550002023-05-12 10:08AM EDT155.0015.8024.1524.850.00-10113.28%
NUE230602P001600002023-05-30 2:23PM EDT160.0027.6029.2030.100.00-10140.82%
NUE230602P001650002023-05-10 3:07PM EDT165.0028.0534.2035.000.00-100153.32%
NUE230602P001700002023-05-10 9:43AM EDT170.0029.5139.3539.950.00--0172.46%