Mercado abrirá em 7 h 2 min
BOVESPA
101.185,09 +1.514,62 (+1,52%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.209,10 +357,68 (+0,68%) PETROLEO CRU
73,74 +0,54 (+0,74%) OURO
1.965,60 -7,90 (-0,40%) Bitcoin USD
27.556,98 +633,47 (+2,35%)
Nucor Corporation (NUE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE230421C00055000 | 2022-09-27 2:13PM EDT | 55.00 | 50.65 | 81.40 | 82.25 | 0.00 | - | - | 5 | 0.00% |
| NUE230421C00060000 | 2022-11-29 2:02PM EDT | 60.00 | 88.45 | 73.80 | 74.85 | 0.00 | - | 1 | 1 | 0.00% |
| NUE230421C00065000 | 2022-09-28 2:43PM EDT | 65.00 | 43.85 | 70.05 | 70.95 | 0.00 | - | - | 3 | 0.00% |
| NUE230421C00075000 | 2023-03-28 2:22PM EDT | 75.00 | 73.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NUE230421C00080000 | 2023-01-17 1:59PM EDT | 80.00 | 75.70 | 92.50 | 93.45 | 0.00 | - | - | 1 | 488.33% |
| NUE230421C00085000 | 2022-12-16 1:33PM EDT | 85.00 | 50.60 | 72.90 | 74.25 | 0.00 | - | 3 | 17 | 287.21% |
| NUE230421C00090000 | 2022-10-24 11:10AM EDT | 90.00 | 49.06 | 61.45 | 62.25 | 0.00 | - | 1 | 14 | 178.08% |
| NUE230421C00095000 | 2023-03-17 12:20PM EDT | 95.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUE230421C00100000 | 2023-03-13 10:27AM EDT | 100.00 | 55.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NUE230421C00105000 | 2023-03-20 9:39AM EDT | 105.00 | 40.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUE230421C00110000 | 2023-03-27 2:59PM EDT | 110.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NUE230421C00115000 | 2023-03-27 3:49PM EDT | 115.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NUE230421C00120000 | 2023-03-22 11:03AM EDT | 120.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUE230421C00125000 | 2023-03-28 12:51PM EDT | 125.00 | 25.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NUE230421C00130000 | 2023-03-27 2:13PM EDT | 130.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NUE230421C00135000 | 2023-03-28 3:32PM EDT | 135.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUE230421C00140000 | 2023-03-27 11:54AM EDT | 140.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NUE230421C00144000 | 2023-03-28 1:07PM EDT | 144.00 | 9.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUE230421C00145000 | 2023-03-28 12:55PM EDT | 145.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUE230421C00146000 | 2023-03-24 1:17PM EDT | 146.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| NUE230421C00147000 | 2023-03-27 9:52AM EDT | 147.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUE230421C00148000 | 2023-03-27 9:30AM EDT | 148.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NUE230421C00149000 | 2023-03-27 12:26PM EDT | 149.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NUE230421C00150000 | 2023-03-28 2:38PM EDT | 150.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| NUE230421C00152500 | 2023-03-28 3:13PM EDT | 152.50 | 4.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NUE230421C00155000 | 2023-03-28 2:50PM EDT | 155.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| NUE230421C00157500 | 2023-03-28 11:43AM EDT | 157.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NUE230421C00160000 | 2023-03-28 2:38PM EDT | 160.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| NUE230421C00162500 | 2023-03-28 2:32PM EDT | 162.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NUE230421C00165000 | 2023-03-28 3:56PM EDT | 165.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| NUE230421C00167500 | 2023-03-27 11:58AM EDT | 167.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NUE230421C00170000 | 2023-03-28 2:36PM EDT | 170.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NUE230421C00172500 | 2023-03-27 12:37PM EDT | 172.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NUE230421C00175000 | 2023-03-28 3:57PM EDT | 175.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NUE230421C00180000 | 2023-03-28 11:00AM EDT | 180.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NUE230421C00185000 | 2023-03-27 2:10PM EDT | 185.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NUE230421C00190000 | 2023-03-27 3:04PM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NUE230421C00195000 | 2023-03-28 1:23PM EDT | 195.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NUE230421C00200000 | 2023-03-27 12:36PM EDT | 200.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NUE230421C00210000 | 2023-03-15 3:18PM EDT | 210.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NUE230421C00220000 | 2023-03-27 12:37PM EDT | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opções de vendapara21 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE230421P00055000 | 2023-03-24 11:55AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NUE230421P00060000 | 2023-02-13 11:46AM EDT | 60.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 136.72% |
| NUE230421P00065000 | 2022-11-22 2:54PM EDT | 65.00 | 0.35 | 0.18 | 0.44 | 0.00 | - | 10 | 20 | 158.59% |
| NUE230421P00070000 | 2023-03-28 1:24PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NUE230421P00075000 | 2023-01-10 10:30AM EDT | 75.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 30 | 103 | 50.00% |
| NUE230421P00080000 | 2023-03-17 12:52PM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| NUE230421P00085000 | 2023-03-24 11:59AM EDT | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NUE230421P00090000 | 2023-03-21 3:29PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NUE230421P00095000 | 2023-03-21 3:29PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NUE230421P00097500 | 2023-01-09 4:25PM EDT | 97.50 | 1.13 | 0.10 | 0.35 | 0.00 | - | 8 | 113 | 82.42% |
| NUE230421P00100000 | 2023-03-27 1:43PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NUE230421P00105000 | 2023-03-21 3:29PM EDT | 105.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NUE230421P00110000 | 2023-03-24 9:48AM EDT | 110.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NUE230421P00115000 | 2023-03-27 1:33PM EDT | 115.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NUE230421P00120000 | 2023-03-24 12:09PM EDT | 120.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NUE230421P00125000 | 2023-03-28 1:35PM EDT | 125.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| NUE230421P00130000 | 2023-03-28 2:39PM EDT | 130.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| NUE230421P00131000 | 2023-03-23 2:59PM EDT | 131.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NUE230421P00132000 | 2023-03-28 1:24PM EDT | 132.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NUE230421P00133000 | 2023-03-23 3:00PM EDT | 133.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NUE230421P00134000 | 2023-03-23 3:00PM EDT | 134.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NUE230421P00135000 | 2023-03-28 1:41PM EDT | 135.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| NUE230421P00136000 | 2023-03-27 3:40PM EDT | 136.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NUE230421P00137000 | 2023-03-27 3:40PM EDT | 137.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NUE230421P00138000 | 2023-03-24 10:00AM EDT | 138.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NUE230421P00139000 | 2023-03-23 3:35PM EDT | 139.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NUE230421P00140000 | 2023-03-27 1:16PM EDT | 140.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NUE230421P00141000 | 2023-03-28 10:42AM EDT | 141.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NUE230421P00142000 | 2023-03-23 3:00PM EDT | 142.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NUE230421P00143000 | 2023-03-24 11:47AM EDT | 143.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NUE230421P00144000 | 2023-03-21 9:46AM EDT | 144.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NUE230421P00145000 | 2023-03-28 2:44PM EDT | 145.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NUE230421P00146000 | 2023-03-23 11:47AM EDT | 146.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NUE230421P00147000 | 2023-03-23 3:00PM EDT | 147.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NUE230421P00148000 | 2023-03-24 1:26PM EDT | 148.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| NUE230421P00149000 | 2023-03-28 2:21PM EDT | 149.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NUE230421P00150000 | 2023-03-28 3:50PM EDT | 150.00 | 7.46 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NUE230421P00152500 | 2023-03-28 3:13PM EDT | 152.50 | 8.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUE230421P00155000 | 2023-03-24 3:52PM EDT | 155.00 | 10.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NUE230421P00157500 | 2023-03-21 10:07AM EDT | 157.50 | 10.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NUE230421P00160000 | 2023-03-24 3:52PM EDT | 160.00 | 14.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NUE230421P00165000 | 2023-03-28 3:37PM EDT | 165.00 | 18.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NUE230421P00170000 | 2023-03-28 3:37PM EDT | 170.00 | 22.68 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NUE230421P00175000 | 2023-03-27 10:05AM EDT | 175.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NUE230421P00180000 | 2023-03-10 10:41AM EDT | 180.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUE230421P00185000 | 2023-03-13 9:59AM EDT | 185.00 | 30.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUE230421P00190000 | 2023-03-16 9:31AM EDT | 190.00 | 49.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUE230421P00200000 | 2023-03-23 3:00PM EDT | 200.00 | 52.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUE230421P00220000 | 2023-03-09 11:59AM EDT | 220.00 | 47.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
