Mercado abrirá em 22 mins

Nucor Corporation (NUE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
149,19-0,54 (-0,36%)
No fechamento: 01:00PM EST
148,90 -0,29 (-0,19%)
Pré-Abertura: 04:31AM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NUE230120C000225002022-10-13 1:00PM EST22.50101.50115.85116.900.00-2110.00%
NUE230120C000250002022-03-29 2:53PM EST25.00125.20135.10136.550.00-80584.81%
NUE230120C000275002022-04-28 2:16PM EST27.50134.00109.55110.850.00-110.00%
NUE230120C000300002022-03-29 2:55PM EST30.00120.21130.15131.550.00-80512.06%
NUE230120C000325002022-03-29 2:56PM EST32.50117.83127.65129.100.00-70483.33%
NUE230120C000350002022-06-28 2:51PM EST35.0072.9095.2096.150.00-1680.00%
NUE230120C000375002022-07-01 9:55AM EST37.5066.6597.9599.050.00-10100.00%
NUE230120C000400002022-03-29 1:26PM EST40.00109.65120.25121.700.00-204415.23%
NUE230120C000425002022-03-29 2:38PM EST42.50107.67117.80119.200.00-40396.53%
NUE230120C000450002022-04-22 9:40AM EST45.00125.9874.7575.650.00-130.00%
NUE230120C000475002021-11-10 6:54AM EST47.5056.6065.3066.900.00-1330.00%
NUE230120C000500002022-11-10 11:28AM EST50.0087.400.000.000.00-100.00%
NUE230120C000525002022-11-21 12:15PM EST52.5092.850.000.000.00-100.00%
NUE230120C000550002022-05-23 10:42AM EST55.0071.2553.4554.650.00-1860.00%
NUE230120C000575002022-09-26 9:02AM EST57.5047.6079.1580.300.00-11140.00%
NUE230120C000600002022-11-21 2:09PM EST60.0089.190.000.000.00-100.00%
NUE230120C000625002022-11-18 3:45PM EST62.5079.760.000.000.00-800.00%
NUE230120C000650002022-11-23 10:38AM EST65.0084.340.000.000.00-1000.00%
NUE230120C000675002022-11-23 9:37AM EST67.5083.200.000.000.00-100.00%
NUE230120C000700002022-11-18 3:49PM EST70.0072.370.000.000.00-1000.00%
NUE230120C000725002022-11-22 9:58AM EST72.5079.800.000.000.00-1200.00%
NUE230120C000750002022-11-04 2:41PM EST75.0059.310.000.000.00-400.00%
NUE230120C000775002022-10-27 9:12AM EST77.5059.4571.5072.450.00-111784.57%
NUE230120C000800002022-11-21 12:26PM EST80.0065.870.000.000.00-100.00%
NUE230120C000825002022-11-04 8:30AM EST82.5052.200.000.000.00-100.00%
NUE230120C000850002022-11-15 2:13PM EST85.0059.960.000.000.00-100.00%
NUE230120C000875002022-11-15 12:44PM EST87.5058.500.000.000.00-100.00%
NUE230120C000900002022-11-15 12:39PM EST90.0055.810.000.000.00-200.00%
NUE230120C000925002022-11-18 9:30AM EST92.5051.000.000.000.00-200.00%
NUE230120C000950002022-11-21 10:44AM EST95.0048.450.000.000.00-500.00%
NUE230120C000975002022-11-10 10:02AM EST97.5041.000.000.000.00-100.00%
NUE230120C001000002022-11-25 10:27AM EST100.0049.700.000.000.00-200.00%
NUE230120C001050002022-11-21 3:47PM EST105.0045.180.000.000.00-100.00%
NUE230120C001100002022-11-23 3:30PM EST110.0041.000.000.000.00-100.00%
NUE230120C001150002022-11-23 9:30AM EST115.0037.220.000.000.00-200.00%
NUE230120C001200002022-11-25 12:54PM EST120.0030.960.000.000.00-2200.00%
NUE230120C001250002022-11-25 12:34PM EST125.0027.050.000.000.00-1100.00%
NUE230120C001300002022-11-25 12:38PM EST130.0022.500.000.000.00-200.00%
NUE230120C001350002022-11-23 11:57AM EST135.0018.780.000.000.00-300.00%
NUE230120C001400002022-11-25 12:49PM EST140.0015.150.000.000.00-800.00%
NUE230120C001450002022-11-25 12:51PM EST145.0011.890.000.000.00-500.00%
NUE230120C001500002022-11-25 12:54PM EST150.009.140.000.000.00-9300.39%
NUE230120C001550002022-11-25 12:32PM EST155.007.070.000.000.00-1503.13%
NUE230120C001600002022-11-25 12:30PM EST160.005.150.000.000.00-2603.13%
NUE230120C001650002022-11-23 3:47PM EST165.004.050.000.000.00-1806.25%
NUE230120C001700002022-11-25 11:28AM EST170.002.500.000.000.00-106.25%
NUE230120C001750002022-11-23 1:36PM EST175.001.940.000.000.00-5012.50%
NUE230120C001800002022-11-23 1:30PM EST180.001.320.000.000.00-22012.50%
NUE230120C001850002022-11-23 2:28PM EST185.000.990.000.000.00-22012.50%
NUE230120C001900002022-11-23 1:32PM EST190.000.630.000.000.00-1012.50%
NUE230120C001950002022-11-22 10:10AM EST195.000.640.000.000.00-2012.50%
NUE230120C002000002022-11-22 9:30AM EST200.000.300.000.000.00-2012.50%
NUE230120C002100002022-11-11 2:59PM EST210.000.210.000.000.00-16025.00%
NUE230120C002200002022-11-02 9:33AM EST220.000.080.000.000.00-2025.00%
NUE230120C002300002022-11-08 1:54PM EST230.000.070.000.000.00-3025.00%
NUE230120C002400002022-11-02 9:32AM EST240.000.050.000.000.00-2025.00%
NUE230120C002500002022-11-02 9:31AM EST250.000.040.000.000.00-2025.00%
Opções de vendapara20 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NUE230120P000225002022-10-21 9:53AM EST22.500.020.000.070.00-181179.69%
NUE230120P000250002022-07-13 1:38PM EST25.000.100.000.080.00-400124171.88%
NUE230120P000275002022-11-23 3:48PM EST27.500.010.000.000.00-1050.00%
NUE230120P000300002022-10-21 9:55AM EST30.000.020.000.070.00-166152.34%
NUE230120P000325002022-11-22 1:26PM EST32.500.040.000.000.00-3050.00%
NUE230120P000350002022-10-20 11:04AM EST35.000.040.000.070.00-169137.50%
NUE230120P000375002022-10-21 9:17AM EST37.500.070.000.070.00-31,547131.25%
NUE230120P000400002022-11-22 1:34PM EST40.000.040.000.000.00-7050.00%
NUE230120P000425002022-10-26 8:30AM EST42.500.030.000.000.00-1050.00%
NUE230120P000450002022-11-01 12:11PM EST45.000.050.000.000.00-1050.00%
NUE230120P000475002022-10-28 10:01AM EST47.500.120.000.060.00-10107.81%
NUE230120P000500002022-11-04 10:05AM EST50.000.040.000.000.00-1050.00%
NUE230120P000525002022-11-10 12:10PM EST52.500.050.000.000.00-1050.00%
NUE230120P000550002022-11-11 3:35PM EST55.000.060.000.000.00-1050.00%
NUE230120P000575002022-11-02 9:42AM EST57.500.130.000.000.00-2050.00%
NUE230120P000600002022-11-02 9:42AM EST60.000.190.000.000.00-2050.00%
NUE230120P000625002022-11-03 2:34PM EST62.500.150.000.000.00-6050.00%
NUE230120P000650002022-11-02 9:43AM EST65.000.210.000.000.00-3050.00%
NUE230120P000675002022-11-02 9:43AM EST67.500.250.000.000.00-2050.00%
NUE230120P000700002022-11-23 3:48PM EST70.000.070.000.000.00-1050.00%
NUE230120P000725002022-11-22 10:44AM EST72.500.060.000.000.00-1050.00%
NUE230120P000750002022-11-02 9:45AM EST75.000.380.000.000.00-2050.00%
NUE230120P000775002022-11-21 1:18PM EST77.500.180.000.000.00-2025.00%
NUE230120P000800002022-11-23 3:18PM EST80.000.240.000.000.00-2025.00%
NUE230120P000825002022-11-10 1:21PM EST82.500.420.000.000.00-4025.00%
NUE230120P000850002022-11-14 10:23AM EST85.000.400.000.000.00-6025.00%
NUE230120P000875002022-11-23 1:32PM EST87.500.370.000.000.00-1025.00%
NUE230120P000900002022-11-22 3:36PM EST90.000.300.000.000.00-1025.00%
NUE230120P000925002022-11-21 2:23PM EST92.500.400.000.000.00-3025.00%
NUE230120P000950002022-11-21 9:30AM EST95.000.640.000.000.00-4025.00%
NUE230120P000975002022-11-09 12:27PM EST97.501.290.000.000.00-1025.00%
NUE230120P001000002022-11-22 3:50PM EST100.000.500.000.000.00-2025.00%
NUE230120P001050002022-11-22 3:54PM EST105.000.600.000.000.00-5025.00%
NUE230120P001100002022-11-25 10:32AM EST110.000.860.000.000.00-5012.50%
NUE230120P001150002022-11-25 10:32AM EST115.001.180.000.000.00-5012.50%
NUE230120P001200002022-11-23 2:04PM EST120.001.600.000.000.00-6012.50%
NUE230120P001250002022-11-23 3:17PM EST125.002.200.000.000.00-2012.50%
NUE230120P001300002022-11-25 12:32PM EST130.003.040.000.000.00-506.25%
NUE230120P001350002022-11-25 11:18AM EST135.004.270.000.000.00-206.25%
NUE230120P001400002022-11-25 11:45AM EST140.005.750.000.000.00-703.13%
NUE230120P001450002022-11-25 12:00PM EST145.007.500.000.000.00-201.56%
NUE230120P001500002022-11-25 12:50PM EST150.009.700.000.000.00-600.00%
NUE230120P001550002022-11-23 2:02PM EST155.0012.250.000.000.00-1100.00%
NUE230120P001600002022-11-14 10:02AM EST160.0020.950.000.000.00-300.00%
NUE230120P001650002022-10-04 8:47AM EST165.0048.8335.8536.750.00-1059115.88%
NUE230120P001700002022-11-21 2:17PM EST170.0023.600.000.000.00-100.00%
NUE230120P001750002022-11-23 2:00PM EST175.0026.850.000.000.00-300.00%
NUE230120P001800002022-09-23 2:06PM EST180.0075.8044.6545.950.00-50108.64%
NUE230120P001850002022-05-25 8:46AM EST185.0063.7578.1579.400.00-26239.84%
NUE230120P001900002022-05-09 10:45AM EST190.0064.0062.3563.550.00-11153.63%
NUE230120P002000002022-04-21 9:45AM EST200.0037.2581.2583.300.00--3204.57%
NUE230120P002100002022-04-18 11:31AM EST210.0052.9591.7592.950.00--25214.19%
NUE230120P002300002022-04-17 11:04PM EST230.0071.25105.45106.850.00--36203.49%