Mercado abrirá em 2 h 37 min

Nucor Corporation (NUE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
151,36+1,95 (+1,31%)
No fechamento: 04:00PM EDT
151,70 +0,34 (+0,22%)
Pós-fechamento: 07:29PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de julho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NUE230721C000700002022-12-16 12:26PM EDT70.0065.2088.3089.650.00-1212148.45%
NUE230721C000800002022-12-29 3:35PM EDT80.0056.9487.7089.050.00--1183.76%
NUE230721C001000002023-03-23 2:03PM EDT100.0051.770.000.000.00-100.00%
NUE230721C001050002023-02-10 3:02PM EDT105.0061.4555.4056.850.00-2496.39%
NUE230721C001100002023-03-23 1:00PM EDT110.0043.550.000.000.00-100.00%
NUE230721C001150002023-02-13 4:40PM EDT115.0057.0034.6035.550.00-290.00%
NUE230721C001200002023-03-24 9:57AM EDT120.0031.000.000.000.00-100.00%
NUE230721C001250002023-03-29 12:04PM EDT125.0029.400.000.000.00-100.00%
NUE230721C001300002023-03-30 3:51PM EDT130.0027.380.000.000.00-100.00%
NUE230721C001350002023-03-21 1:36PM EDT135.0025.520.000.000.00-400.00%
NUE230721C001400002023-03-30 3:05PM EDT140.0020.270.000.000.00-200.00%
NUE230721C001450002023-03-30 3:09PM EDT145.0016.950.000.000.00-500.00%
NUE230721C001500002023-03-30 1:21PM EDT150.0014.670.000.000.00-1000.00%
NUE230721C001550002023-03-30 3:24PM EDT155.0011.800.000.000.00-100.78%
NUE230721C001600002023-03-30 1:21PM EDT160.009.920.000.000.00-703.13%
NUE230721C001650002023-03-28 3:40PM EDT165.006.850.000.000.00-903.13%
NUE230721C001700002023-03-30 10:40AM EDT170.006.250.000.000.00-206.25%
NUE230721C001750002023-03-30 1:58PM EDT175.004.950.000.000.00-806.25%
NUE230721C001800002023-03-30 10:25AM EDT180.003.870.000.000.00-106.25%
NUE230721C001850002023-03-29 1:45PM EDT185.002.620.000.000.00-3506.25%
NUE230721C001900002023-03-30 3:08PM EDT190.002.270.000.000.00-1206.25%
NUE230721C001950002023-03-30 3:56PM EDT195.001.770.000.000.00-2012.50%
NUE230721C002000002023-03-28 2:10PM EDT200.001.380.000.000.00-8012.50%
NUE230721C002100002023-03-29 9:48AM EDT210.000.790.000.000.00-1012.50%
NUE230721C002200002023-03-24 1:23PM EDT220.000.590.000.000.00-1012.50%
NUE230721C002300002023-03-21 3:46PM EDT230.000.480.000.000.00-1012.50%
NUE230721C002400002023-03-21 2:29PM EDT240.000.320.000.000.00-1012.50%
NUE230721C002500002023-03-08 12:52PM EDT250.000.540.000.000.00-3012.50%
NUE230721C002600002023-03-15 2:01PM EDT260.000.160.000.000.00-2025.00%
Opções de vendapara21 de julho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NUE230721P000700002023-03-24 11:59AM EDT70.000.320.000.000.00-1025.00%
NUE230721P000750002023-03-24 11:37AM EDT75.000.490.000.000.00-2025.00%
NUE230721P000800002023-03-27 3:10PM EDT80.000.490.000.000.00-5025.00%
NUE230721P000850002023-03-02 4:42PM EDT85.000.400.000.000.00-1025.00%
NUE230721P000900002023-03-28 2:36PM EDT90.000.850.000.000.00-1025.00%
NUE230721P000950002023-03-28 12:34PM EDT95.001.080.000.000.00-1012.50%
NUE230721P001000002023-03-29 2:17PM EDT100.001.320.000.000.00-2012.50%
NUE230721P001050002023-03-30 1:08PM EDT105.001.440.000.000.00-1012.50%
NUE230721P001100002023-03-30 1:08PM EDT110.001.840.000.000.00-3012.50%
NUE230721P001150002023-03-27 11:43AM EDT115.002.950.000.000.00-1012.50%
NUE230721P001200002023-03-28 10:41AM EDT120.003.650.000.000.00-206.25%
NUE230721P001250002023-03-29 2:03PM EDT125.004.410.000.000.00-106.25%
NUE230721P001300002023-03-30 1:57PM EDT130.005.090.000.000.00-106.25%
NUE230721P001350002023-03-29 12:03PM EDT135.007.100.000.000.00-2006.25%
NUE230721P001400002023-03-29 12:14PM EDT140.008.700.000.000.00-103.13%
NUE230721P001450002023-03-30 11:18AM EDT145.009.450.000.000.00-101.56%
NUE230721P001500002023-03-30 3:47PM EDT150.0011.680.000.000.00-200.39%
NUE230721P001550002023-03-30 3:24PM EDT155.0014.350.000.000.00-100.00%
NUE230721P001600002023-03-29 10:40AM EDT160.0018.300.000.000.00-100.00%
NUE230721P001650002023-03-30 10:35AM EDT165.0019.950.000.000.00-400.00%
NUE230721P001700002023-03-28 2:07PM EDT170.0025.940.000.000.00-100.00%
NUE230721P001750002023-03-16 10:26AM EDT175.0037.700.000.000.00-62100.00%
NUE230721P001800002023-03-13 10:57AM EDT180.0028.380.000.000.00-200.00%
NUE230721P001850002023-03-01 12:34PM EDT185.0021.800.000.000.00-500.00%
NUE230721P001900002023-03-20 12:34PM EDT190.0043.930.000.000.00-600.00%
NUE230721P001950002023-03-10 10:35AM EDT195.0031.700.000.000.00-100.00%
NUE230721P002000002023-01-27 10:33AM EDT200.0034.0038.6039.750.00-330.00%
NUE230721P002100002022-11-23 1:27PM EDT210.0062.2073.8575.050.00--297.23%
NUE230721P002200002023-01-03 3:32PM EDT220.0089.9143.8545.100.00-200.00%