Mercado fechado
BOVESPA
116.565,17 +834,41 (+0,72%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.874,98 -679,97 (-1,32%) PETROLEO CRU
90,77 -0,94 (-1,02%) OURO
1.864,60 -14,00 (-0,75%) Bitcoin USD
27.076,20 +137,34 (+0,51%)
Nucor Corporation (NUE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE231020C00100000 | 2023-06-12 11:25AM EDT | 100.00 | 49.99 | 71.65 | 72.95 | 0.00 | - | 1 | 4 | 327.12% |
| NUE231020C00110000 | 2023-05-10 2:33PM EDT | 110.00 | 31.84 | 37.85 | 39.35 | 0.00 | - | - | 1 | 0.00% |
| NUE231020C00115000 | 2023-08-08 11:58AM EDT | 115.00 | 54.16 | 52.85 | 53.90 | 0.00 | - | 10 | 10 | 225.07% |
| NUE231020C00120000 | 2023-09-27 2:18PM EDT | 120.00 | 35.15 | 36.25 | 37.40 | 0.00 | - | 6 | 55 | 69.19% |
| NUE231020C00125000 | 2023-08-17 3:29PM EDT | 125.00 | 44.00 | 30.25 | 31.35 | 0.00 | - | 2 | 10 | 25.00% |
| NUE231020C00130000 | 2023-09-21 3:29PM EDT | 130.00 | 22.20 | 26.45 | 27.50 | 0.00 | - | 2 | 30 | 55.03% |
| NUE231020C00135000 | 2023-09-14 10:23AM EDT | 135.00 | 30.38 | 21.70 | 22.70 | 0.00 | - | 3 | 41 | 57.30% |
| NUE231020C00140000 | 2023-09-29 2:33PM EDT | 140.00 | 17.26 | 16.85 | 18.00 | +2.86 | +19.86% | 2 | 218 | 50.54% |
| NUE231020C00145000 | 2023-09-25 10:15AM EDT | 145.00 | 15.40 | 12.60 | 13.45 | +4.16 | +37.01% | 1 | 245 | 44.02% |
| NUE231020C00148000 | 2023-09-26 3:13PM EDT | 148.00 | 7.30 | 10.15 | 10.65 | 0.00 | - | 11 | 27 | 38.68% |
| NUE231020C00149000 | 2023-09-28 11:48AM EDT | 149.00 | 11.50 | 9.35 | 9.85 | 0.00 | - | 2 | 12 | 37.87% |
| NUE231020C00150000 | 2023-09-28 3:39PM EDT | 150.00 | 10.07 | 8.60 | 9.00 | 0.00 | - | 11 | 149 | 36.52% |
| NUE231020C00152500 | 2023-09-29 1:17PM EDT | 152.50 | 6.80 | 6.95 | 7.15 | -0.85 | -11.11% | 3 | 78 | 34.62% |
| NUE231020C00155000 | 2023-09-29 1:01PM EDT | 155.00 | 5.36 | 5.45 | 5.60 | -1.64 | -23.43% | 3 | 560 | 33.68% |
| NUE231020C00157500 | 2023-09-29 9:51AM EDT | 157.50 | 4.85 | 4.15 | 4.30 | -0.62 | -11.33% | 13 | 85 | 33.13% |
| NUE231020C00160000 | 2023-09-29 2:32PM EDT | 160.00 | 3.07 | 3.05 | 3.20 | -1.00 | -24.57% | 70 | 413 | 32.54% |
| NUE231020C00162500 | 2023-09-29 11:29AM EDT | 162.50 | 2.63 | 2.19 | 2.26 | -0.56 | -17.55% | 15 | 202 | 31.64% |
| NUE231020C00165000 | 2023-09-29 3:32PM EDT | 165.00 | 1.56 | 1.53 | 1.58 | -0.62 | -28.44% | 32 | 894 | 31.28% |
| NUE231020C00167500 | 2023-09-29 3:18PM EDT | 167.50 | 1.11 | 1.00 | 1.12 | -0.41 | -26.97% | 133 | 28 | 31.45% |
| NUE231020C00170000 | 2023-09-29 3:18PM EDT | 170.00 | 0.74 | 0.63 | 0.79 | -0.33 | -30.84% | 8 | 1,319 | 31.76% |
| NUE231020C00172500 | 2023-09-28 3:58PM EDT | 172.50 | 0.52 | 0.41 | 0.48 | -0.21 | -28.77% | 1 | 20 | 30.96% |
| NUE231020C00175000 | 2023-09-29 2:28PM EDT | 175.00 | 0.32 | 0.25 | 0.32 | -0.19 | -37.25% | 2 | 814 | 31.20% |
| NUE231020C00177500 | 2023-09-27 9:47AM EDT | 177.50 | 0.34 | 0.13 | 0.24 | 0.00 | - | 2 | 2 | 32.23% |
| NUE231020C00180000 | 2023-09-29 1:11PM EDT | 180.00 | 0.20 | 0.09 | 0.29 | -0.04 | -16.67% | 1 | 909 | 36.33% |
| NUE231020C00185000 | 2023-09-26 3:35PM EDT | 185.00 | 0.09 | 0.03 | 0.22 | 0.00 | - | 1 | 512 | 39.75% |
| NUE231020C00190000 | 2023-09-28 12:11PM EDT | 190.00 | 0.09 | 0.03 | 0.16 | 0.00 | - | 10 | 468 | 42.38% |
| NUE231020C00195000 | 2023-09-28 2:31PM EDT | 195.00 | 0.13 | 0.00 | 0.13 | 0.00 | - | 2 | 262 | 45.51% |
| NUE231020C00200000 | 2023-09-21 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 4 | 155 | 49.32% |
| NUE231020C00210000 | 2023-09-14 11:26AM EDT | 210.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 2 | 56 | 51.95% |
| NUE231020C00220000 | 2023-08-04 1:44PM EDT | 220.00 | 0.29 | 0.03 | 0.25 | 0.00 | - | 1 | 3 | 66.31% |
| NUE231020C00230000 | 2023-09-27 12:31PM EDT | 230.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 40 | 64.84% |
| NUE231020C00240000 | 2023-07-25 9:30AM EDT | 240.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| NUE231020C00250000 | 2023-06-23 12:28PM EDT | 250.00 | 0.15 | 0.03 | 0.17 | 0.00 | - | 2 | 6 | 83.01% |
| NUE231020C00260000 | 2023-05-22 10:34AM EDT | 260.00 | 0.10 | 0.01 | 0.14 | 0.00 | - | 1 | 3 | 85.94% |
Opções de vendapara20 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE231020P00070000 | 2023-05-26 1:16PM EDT | 70.00 | 0.45 | 0.01 | 0.14 | 0.00 | - | 5 | 5 | 139.06% |
| NUE231020P00075000 | 2023-09-22 10:00AM EDT | 75.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 71 | 122.27% |
| NUE231020P00080000 | 2023-07-17 11:45AM EDT | 80.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 15 | 17 | 113.28% |
| NUE231020P00085000 | 2023-09-01 2:47PM EDT | 85.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 9 | 37 | 90.63% |
| NUE231020P00090000 | 2023-09-21 3:13PM EDT | 90.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 32 | 93.75% |
| NUE231020P00095000 | 2023-09-13 9:44AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 59 | 79.30% |
| NUE231020P00100000 | 2023-09-20 9:30AM EDT | 100.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 6 | 107 | 77.34% |
| NUE231020P00105000 | 2023-09-08 2:37PM EDT | 105.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 1 | 82 | 70.31% |
| NUE231020P00110000 | 2023-08-30 9:30AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 268 | 25.00% |
| NUE231020P00115000 | 2023-09-15 11:30AM EDT | 115.00 | 0.11 | 0.01 | 0.15 | 0.00 | - | 30 | 65 | 58.59% |
| NUE231020P00120000 | 2023-09-29 3:44PM EDT | 120.00 | 0.16 | 0.06 | 0.20 | +0.04 | +33.33% | 4 | 717 | 55.08% |
| NUE231020P00125000 | 2023-09-25 9:34AM EDT | 125.00 | 0.27 | 0.06 | 0.31 | 0.00 | - | 1 | 146 | 50.49% |
| NUE231020P00130000 | 2023-09-29 2:17PM EDT | 130.00 | 0.26 | 0.15 | 0.28 | -0.14 | -35.00% | 10 | 873 | 46.29% |
| NUE231020P00135000 | 2023-09-29 9:53AM EDT | 135.00 | 0.30 | 0.35 | 0.39 | -0.07 | -18.92% | 19 | 1,438 | 41.21% |
| NUE231020P00140000 | 2023-09-29 2:14PM EDT | 140.00 | 0.58 | 0.59 | 0.64 | -0.04 | -6.45% | 38 | 984 | 37.40% |
| NUE231020P00142000 | 2023-09-29 12:33PM EDT | 142.00 | 0.65 | 0.73 | 0.79 | -0.75 | -53.57% | 1 | 7 | 35.99% |
| NUE231020P00143000 | 2023-09-29 3:44PM EDT | 143.00 | 0.84 | 0.76 | 0.87 | +0.02 | +2.44% | 22 | 18 | 35.16% |
| NUE231020P00144000 | 2023-09-26 3:33PM EDT | 144.00 | 2.09 | 0.93 | 0.98 | 0.00 | - | 16 | 13 | 34.57% |
| NUE231020P00145000 | 2023-09-29 2:22PM EDT | 145.00 | 1.08 | 1.05 | 1.11 | +0.03 | +2.86% | 23 | 1,018 | 34.08% |
| NUE231020P00146000 | 2023-09-29 3:14PM EDT | 146.00 | 1.10 | 1.18 | 1.25 | -0.02 | -1.79% | 2 | 32 | 33.52% |
| NUE231020P00147000 | 2023-09-29 12:33PM EDT | 147.00 | 1.17 | 1.34 | 1.41 | -0.09 | -7.14% | 1 | 33 | 32.98% |
| NUE231020P00148000 | 2023-09-28 3:12PM EDT | 148.00 | 1.43 | 1.53 | 1.58 | 0.00 | - | 4 | 321 | 32.37% |
| NUE231020P00149000 | 2023-09-28 12:28PM EDT | 149.00 | 1.55 | 1.73 | 1.78 | 0.00 | - | 2 | 42 | 31.86% |
| NUE231020P00150000 | 2023-09-29 3:41PM EDT | 150.00 | 2.04 | 1.97 | 2.02 | +0.12 | +6.25% | 26 | 1,685 | 31.47% |
| NUE231020P00152500 | 2023-09-29 3:56PM EDT | 152.50 | 2.81 | 2.70 | 2.79 | +0.29 | +11.51% | 7 | 123 | 30.88% |
| NUE231020P00155000 | 2023-09-29 3:58PM EDT | 155.00 | 3.74 | 3.65 | 3.75 | +0.31 | +9.04% | 48 | 558 | 30.23% |
| NUE231020P00157500 | 2023-09-29 3:30PM EDT | 157.50 | 4.80 | 4.80 | 5.00 | +0.27 | +5.96% | 37 | 98 | 30.04% |
| NUE231020P00160000 | 2023-09-29 3:56PM EDT | 160.00 | 6.41 | 6.20 | 6.40 | +0.68 | +11.87% | 31 | 636 | 29.35% |
| NUE231020P00162500 | 2023-09-28 3:51PM EDT | 162.50 | 7.28 | 7.85 | 8.00 | 0.00 | - | 3 | 16 | 28.44% |
| NUE231020P00165000 | 2023-09-29 11:17AM EDT | 165.00 | 8.76 | 9.60 | 9.95 | +0.18 | +2.10% | 10 | 869 | 28.76% |
| NUE231020P00167500 | 2023-09-28 3:24PM EDT | 167.50 | 10.50 | 10.55 | 11.20 | +10.50 | - | 1 | 0 | 14.84% |
| NUE231020P00170000 | 2023-09-28 11:40AM EDT | 170.00 | 12.70 | 13.75 | 14.30 | 0.00 | - | 6 | 312 | 29.98% |
| NUE231020P00175000 | 2023-09-25 1:07PM EDT | 175.00 | 21.00 | 18.15 | 19.25 | 0.00 | - | 3 | 106 | 36.23% |
| NUE231020P00180000 | 2023-09-15 11:49AM EDT | 180.00 | 21.30 | 22.65 | 24.40 | 0.00 | - | 5 | 74 | 45.14% |
| NUE231020P00185000 | 2023-09-28 12:41PM EDT | 185.00 | 26.40 | 27.65 | 29.15 | 0.00 | - | 1 | 4 | 46.78% |
| NUE231020P00190000 | 2023-09-26 11:04AM EDT | 190.00 | 35.74 | 32.90 | 34.30 | 0.00 | - | 2 | 0 | 55.42% |
| NUE231020P00195000 | 2023-09-28 10:30AM EDT | 195.00 | 38.15 | 37.90 | 39.25 | 0.00 | - | 3 | 0 | 59.89% |
| NUE231020P00200000 | 2023-08-14 10:49AM EDT | 200.00 | 30.85 | 38.25 | 39.85 | 0.00 | - | 1 | 0 | 0.00% |
| NUE231020P00230000 | 2023-05-09 1:17PM EDT | 230.00 | 88.80 | 82.50 | 83.75 | 0.00 | - | - | 0 | 195.25% |
© 2023 Yahoo. Todos os direitos reservados.
