Mercado abrirá em 36 mins

Nucor Corporation (NUE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
149,95+2,96 (+2,01%)
No fechamento: 04:00PM EST
149,01 -0,94 (-0,63%)
Pré-Abertura: 04:28AM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de dezembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NUE221216C000550002022-10-10 8:53AM EST55.0062.450.000.000.00--20.00%
NUE221216C000600002022-11-14 10:46AM EST60.0084.250.000.000.00-300.00%
NUE221216C000700002022-09-26 1:50PM EST70.0034.7067.5568.300.00--30.00%
NUE221216C000750002022-10-25 10:32AM EST75.0061.1074.4575.650.00-24141.02%
NUE221216C000900002022-10-17 10:08AM EST90.0034.1049.8550.650.00-3140.00%
NUE221216C000950002022-11-22 3:49PM EST95.0057.500.000.000.00-400.00%
NUE221216C000975002022-10-17 9:51AM EST97.5027.5042.4543.000.00-2160.00%
NUE221216C001000002022-10-14 10:51AM EST100.0024.6538.9040.050.00-8150.00%
NUE221216C001050002022-11-23 12:35PM EST105.0044.880.000.000.00-100.00%
NUE221216C001100002022-11-18 1:10PM EST110.0030.750.000.000.00-400.00%
NUE221216C001150002022-11-23 1:15PM EST115.0034.400.000.000.00-1000.00%
NUE221216C001200002022-11-28 3:56PM EST120.0027.970.000.000.00-100.00%
NUE221216C001250002022-11-30 3:44PM EST125.0025.000.000.000.00-100.00%
NUE221216C001300002022-11-29 2:44PM EST130.0017.940.000.000.00-300.00%
NUE221216C001330002022-11-25 11:25AM EST133.0017.700.000.000.00-500.00%
NUE221216C001350002022-11-30 11:52AM EST135.0014.000.000.000.00-400.00%
NUE221216C001360002022-11-25 12:10PM EST136.0015.180.000.000.00-600.00%
NUE221216C001400002022-11-30 11:53AM EST140.0010.100.000.000.00-2400.00%
NUE221216C001420002022-11-30 12:14PM EST142.008.170.000.000.00-100.00%
NUE221216C001430002022-11-22 12:20PM EST143.0012.470.000.000.00--00.00%
NUE221216C001440002022-11-29 9:40AM EST144.009.000.000.000.00-100.00%
NUE221216C001450002022-11-30 2:03PM EST145.007.700.000.000.00-1800.00%
NUE221216C001460002022-11-28 9:53AM EST146.006.450.000.000.00-100.00%
NUE221216C001470002022-11-30 11:32AM EST147.005.700.000.000.00-200.00%
NUE221216C001480002022-11-30 11:00AM EST148.004.750.000.000.00-800.00%
NUE221216C001490002022-11-29 3:20PM EST149.004.650.000.000.00-3500.00%
NUE221216C001500002022-11-30 3:59PM EST150.005.300.000.000.00-12100.10%
NUE221216C001525002022-11-30 3:54PM EST152.504.000.000.000.00-1701.56%
NUE221216C001550002022-11-30 3:47PM EST155.002.970.000.000.00-4203.13%
NUE221216C001575002022-11-30 3:16PM EST157.502.150.000.000.00-206.25%
NUE221216C001600002022-11-30 2:36PM EST160.001.500.000.000.00-1306.25%
NUE221216C001625002022-11-30 2:50PM EST162.501.000.000.000.00-906.25%
NUE221216C001650002022-11-30 2:30PM EST165.000.790.000.000.00-4012.50%
NUE221216C001675002022-11-30 2:30PM EST167.500.550.000.000.00-2012.50%
NUE221216C001700002022-11-30 1:28PM EST170.000.300.000.000.00-5012.50%
NUE221216C001750002022-11-28 10:36AM EST175.000.300.000.000.00-2012.50%
NUE221216C001800002022-11-23 10:30AM EST180.000.310.000.000.00-8025.00%
NUE221216C001850002022-11-30 10:39AM EST185.000.090.000.000.00-6025.00%
NUE221216C001900002022-11-30 11:45AM EST190.000.050.000.000.00-3025.00%
Opções de vendapara16 de dezembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NUE221216P000550002022-10-24 10:36AM EST55.000.040.000.110.00-13185.94%
NUE221216P000600002022-11-16 9:30AM EST60.000.010.000.000.00-6050.00%
NUE221216P000650002022-11-02 9:46AM EST65.000.080.000.000.00--050.00%
NUE221216P000700002022-11-29 1:08PM EST70.000.030.000.000.00-10050.00%
NUE221216P000750002022-11-16 3:44PM EST75.000.040.000.000.00-9050.00%
NUE221216P000800002022-11-30 11:20AM EST80.000.010.000.000.00-7050.00%
NUE221216P000850002022-11-21 9:49AM EST85.000.090.000.000.00-1050.00%
NUE221216P000900002022-11-29 12:11PM EST90.000.040.000.000.00-18050.00%
NUE221216P000950002022-11-29 10:25AM EST95.000.040.000.000.00-103050.00%
NUE221216P000975002022-11-30 11:44AM EST97.500.050.000.000.00-30050.00%
NUE221216P001000002022-11-30 2:07PM EST100.000.050.000.000.00-2050.00%
NUE221216P001050002022-11-23 3:43PM EST105.000.100.000.000.00-1025.00%
NUE221216P001100002022-11-29 12:39PM EST110.000.120.000.000.00-25025.00%
NUE221216P001150002022-11-30 1:24PM EST115.000.230.000.000.00-2025.00%
NUE221216P001200002022-11-30 3:00PM EST120.000.340.000.000.00-265025.00%
NUE221216P001250002022-11-30 3:59PM EST125.000.400.000.000.00-284025.00%
NUE221216P001290002022-11-30 9:43AM EST129.000.800.000.000.00-1012.50%
NUE221216P001300002022-11-30 3:49PM EST130.000.680.000.000.00-5012.50%
NUE221216P001310002022-11-29 10:09AM EST131.001.010.000.000.00-1012.50%
NUE221216P001320002022-11-29 3:11PM EST132.001.180.000.000.00-3012.50%
NUE221216P001330002022-11-22 1:42PM EST133.001.310.000.000.00--012.50%
NUE221216P001340002022-11-30 2:30PM EST134.001.100.000.000.00-1012.50%
NUE221216P001350002022-11-30 12:18PM EST135.001.800.000.000.00-5012.50%
NUE221216P001360002022-11-30 12:59PM EST136.002.000.000.000.00-14012.50%
NUE221216P001370002022-11-30 2:30PM EST137.001.540.000.000.00-9012.50%
NUE221216P001380002022-11-30 10:18AM EST138.002.390.000.000.00-5012.50%
NUE221216P001390002022-11-30 9:46AM EST139.002.650.000.000.00-206.25%
NUE221216P001400002022-11-30 3:01PM EST140.002.200.000.000.00-706.25%
NUE221216P001410002022-11-28 9:46AM EST141.003.450.000.000.00-206.25%
NUE221216P001420002022-11-28 10:52AM EST142.003.250.000.000.00-206.25%
NUE221216P001430002022-11-30 9:35AM EST143.003.660.000.000.00-306.25%
NUE221216P001440002022-11-25 10:07AM EST144.003.900.000.000.00-106.25%
NUE221216P001450002022-11-30 3:47PM EST145.003.440.000.000.00-1703.13%
NUE221216P001460002022-11-29 3:30PM EST146.005.110.000.000.00-903.13%
NUE221216P001470002022-11-30 12:41PM EST147.005.750.000.000.00-1003.13%
NUE221216P001480002022-11-30 10:03AM EST148.006.270.000.000.00-201.56%
NUE221216P001490002022-11-30 3:16PM EST149.005.000.000.000.00-100.78%
NUE221216P001500002022-11-30 10:06AM EST150.007.300.000.000.00-100.00%
NUE221216P001525002022-11-30 12:29PM EST152.508.850.000.000.00-100.00%
NUE221216P001550002022-11-30 10:01AM EST155.0011.000.000.000.00-100.00%
NUE221216P001600002022-11-30 1:30PM EST160.0014.500.000.000.00-200.00%
NUE221216P001625002022-11-28 10:07AM EST162.5016.250.000.000.00-500.00%
NUE221216P001650002022-11-28 10:07AM EST165.0018.400.000.000.00-500.00%
NUE221216P001675002022-11-22 11:06AM EST167.5017.680.000.000.00--00.00%
NUE221216P001700002022-11-22 10:36AM EST170.0018.720.000.000.00-100.00%