Mercado fechado
BOVESPA
116.145,05 -2.550,27 (-2,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.954,01 -553,22 (-1,05%) PETROLEO CRU
89,75 +0,12 (+0,13%) OURO
1.942,80 +3,20 (+0,16%) Bitcoin USD
26.641,68 -412,66 (-1,53%)
Nucor Corporation (NUE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de janeiro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE240119C00047500 | 2022-08-30 11:16AM EDT | 47.50 | 88.05 | 59.90 | 60.90 | 0.00 | - | 5 | 10 | 0.00% |
| NUE240119C00050000 | 2023-02-21 12:18PM EDT | 50.00 | 116.70 | 100.00 | 101.65 | 0.00 | - | 2 | 38 | 80.66% |
| NUE240119C00055000 | 2023-07-12 10:54AM EDT | 55.00 | 117.50 | 111.70 | 112.90 | 0.00 | - | 1 | 15 | 248.05% |
| NUE240119C00060000 | 2023-08-14 10:09AM EDT | 60.00 | 112.00 | 100.95 | 102.20 | 0.00 | - | 1 | 184 | 186.84% |
| NUE240119C00065000 | 2023-08-21 9:48AM EDT | 65.00 | 104.53 | 92.95 | 93.40 | 0.00 | - | 3 | 183 | 147.78% |
| NUE240119C00070000 | 2023-08-21 9:49AM EDT | 70.00 | 99.65 | 87.85 | 88.55 | 0.00 | - | 1 | 46 | 137.22% |
| NUE240119C00075000 | 2023-06-27 10:15AM EDT | 75.00 | 83.81 | 94.70 | 96.40 | 0.00 | - | 4 | 34 | 203.13% |
| NUE240119C00080000 | 2023-09-19 9:35AM EDT | 80.00 | 77.00 | 71.70 | 72.85 | 0.00 | - | 12 | 38 | 65.28% |
| NUE240119C00085000 | 2023-03-14 11:13AM EDT | 85.00 | 77.42 | 65.55 | 66.50 | 0.00 | - | 10 | 67 | 0.00% |
| NUE240119C00087500 | 2023-05-25 3:41PM EDT | 87.50 | 51.40 | 67.85 | 69.15 | 0.00 | - | 2 | 13 | 91.21% |
| NUE240119C00090000 | 2023-06-15 12:05PM EDT | 90.00 | 63.50 | 78.00 | 79.85 | 0.00 | - | 2 | 72 | 156.95% |
| NUE240119C00092500 | 2023-02-27 11:41AM EDT | 92.50 | 76.55 | 61.15 | 62.10 | 0.00 | - | 5 | 5 | 70.87% |
| NUE240119C00095000 | 2023-02-01 2:47PM EDT | 95.00 | 80.83 | 87.00 | 88.60 | 0.00 | - | 3 | 65 | 210.55% |
| NUE240119C00097500 | 2023-02-21 1:10PM EDT | 97.50 | 73.04 | 57.50 | 58.80 | 0.00 | - | 5 | 22 | 75.12% |
| NUE240119C00100000 | 2023-09-15 11:57AM EDT | 100.00 | 60.00 | 52.35 | 53.40 | 0.00 | - | 1 | 296 | 51.81% |
| NUE240119C00105000 | 2023-06-16 3:01PM EDT | 105.00 | 50.26 | 63.70 | 65.40 | 0.00 | - | 2 | 39 | 129.30% |
| NUE240119C00110000 | 2023-09-19 3:50PM EDT | 110.00 | 50.48 | 43.25 | 44.00 | 0.00 | - | 1 | 71 | 50.12% |
| NUE240119C00115000 | 2023-09-19 3:50PM EDT | 115.00 | 45.78 | 38.60 | 39.35 | 0.00 | - | 4 | 187 | 46.95% |
| NUE240119C00120000 | 2023-08-30 12:19PM EDT | 120.00 | 53.45 | 34.20 | 34.70 | 0.00 | - | 3 | 253 | 43.54% |
| NUE240119C00125000 | 2023-08-29 1:00PM EDT | 125.00 | 47.95 | 29.85 | 30.55 | 0.00 | - | 2 | 106 | 42.16% |
| NUE240119C00130000 | 2023-09-15 9:49AM EDT | 130.00 | 27.70 | 25.75 | 26.35 | -5.09 | -15.52% | 1 | 424 | 39.90% |
| NUE240119C00135000 | 2023-09-21 3:29PM EDT | 135.00 | 22.10 | 21.85 | 22.15 | -4.10 | -15.65% | 8 | 1,178 | 37.11% |
| NUE240119C00140000 | 2023-09-20 9:36AM EDT | 140.00 | 23.95 | 18.30 | 18.80 | 0.00 | - | 3 | 2,163 | 36.57% |
| NUE240119C00145000 | 2023-09-21 9:38AM EDT | 145.00 | 17.20 | 15.15 | 15.30 | -1.55 | -8.27% | 1 | 848 | 34.67% |
| NUE240119C00150000 | 2023-09-21 1:29PM EDT | 150.00 | 13.01 | 12.25 | 12.45 | -1.97 | -13.15% | 15 | 685 | 33.87% |
| NUE240119C00155000 | 2023-09-21 3:48PM EDT | 155.00 | 9.90 | 9.75 | 9.95 | -4.55 | -31.49% | 16 | 1,328 | 33.12% |
| NUE240119C00160000 | 2023-09-21 3:48PM EDT | 160.00 | 7.75 | 7.65 | 7.80 | -2.05 | -20.92% | 57 | 599 | 32.43% |
| NUE240119C00165000 | 2023-09-21 3:54PM EDT | 165.00 | 6.00 | 5.85 | 6.05 | -2.20 | -26.83% | 41 | 984 | 31.97% |
| NUE240119C00170000 | 2023-09-21 1:29PM EDT | 170.00 | 4.43 | 4.40 | 4.60 | -1.15 | -20.61% | 34 | 876 | 31.51% |
| NUE240119C00175000 | 2023-09-21 10:46AM EDT | 175.00 | 3.50 | 3.25 | 3.40 | -1.47 | -29.58% | 2 | 743 | 30.95% |
| NUE240119C00180000 | 2023-09-21 3:41PM EDT | 180.00 | 2.44 | 2.33 | 2.46 | -0.66 | -21.29% | 12 | 929 | 30.43% |
| NUE240119C00185000 | 2023-09-21 12:49PM EDT | 185.00 | 1.84 | 1.70 | 1.78 | -0.44 | -19.30% | 10 | 2,142 | 30.15% |
| NUE240119C00190000 | 2023-09-20 3:35PM EDT | 190.00 | 1.61 | 1.19 | 1.28 | 0.00 | - | 4 | 1,774 | 29.97% |
| NUE240119C00195000 | 2023-09-18 3:27PM EDT | 195.00 | 0.89 | 0.85 | 0.92 | -0.23 | -20.54% | 1 | 406 | 29.90% |
| NUE240119C00200000 | 2023-09-21 3:46PM EDT | 200.00 | 0.62 | 0.60 | 0.73 | -0.33 | -34.74% | 8 | 408 | 30.52% |
| NUE240119C00210000 | 2023-09-21 3:41PM EDT | 210.00 | 0.34 | 0.31 | 0.38 | -0.20 | -37.04% | 23 | 582 | 30.57% |
| NUE240119C00220000 | 2023-09-15 10:05AM EDT | 220.00 | 0.40 | 0.15 | 0.39 | 0.00 | - | 1 | 261 | 34.16% |
| NUE240119C00230000 | 2023-09-13 1:18PM EDT | 230.00 | 0.27 | 0.06 | 0.27 | 0.00 | - | 2 | 236 | 35.30% |
| NUE240119C00240000 | 2023-09-14 11:34AM EDT | 240.00 | 0.19 | 0.05 | 0.21 | 0.00 | - | 2 | 154 | 36.87% |
| NUE240119C00250000 | 2023-09-14 10:43AM EDT | 250.00 | 0.19 | 0.02 | 0.16 | 0.00 | - | 2 | 409 | 38.14% |
| NUE240119C00260000 | 2023-09-11 10:58AM EDT | 260.00 | 0.11 | 0.01 | 0.14 | 0.00 | - | 2 | 195 | 39.94% |
Opções de vendapara19 de janeiro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE240119P00047500 | 2023-08-21 12:53PM EDT | 47.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 219 | 77.15% |
| NUE240119P00050000 | 2023-07-20 1:40PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 197 | 73.83% |
| NUE240119P00055000 | 2023-08-02 1:30PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 30 | 67.77% |
| NUE240119P00060000 | 2023-08-03 3:39PM EDT | 60.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 54 | 62.31% |
| NUE240119P00065000 | 2023-09-11 10:33AM EDT | 65.00 | 0.06 | 0.02 | 0.00 | 0.00 | - | 2 | 70 | 25.00% |
| NUE240119P00070000 | 2023-08-21 10:41AM EDT | 70.00 | 0.12 | 0.02 | 0.14 | 0.00 | - | 10 | 98 | 55.47% |
| NUE240119P00075000 | 2023-08-11 2:50PM EDT | 75.00 | 0.12 | 0.05 | 0.14 | 0.00 | - | 10 | 66 | 51.86% |
| NUE240119P00080000 | 2023-09-05 11:36AM EDT | 80.00 | 0.09 | 0.06 | 0.21 | 0.00 | - | 1 | 115 | 52.88% |
| NUE240119P00085000 | 2023-09-13 1:19PM EDT | 85.00 | 0.16 | 0.10 | 0.37 | 0.00 | - | 2 | 58 | 52.88% |
| NUE240119P00087500 | 2023-09-08 3:17PM EDT | 87.50 | 0.20 | 0.16 | 0.31 | 0.00 | - | 10 | 38 | 49.07% |
| NUE240119P00090000 | 2023-09-19 11:04AM EDT | 90.00 | 0.28 | 0.22 | 0.35 | 0.00 | - | 13 | 133 | 47.80% |
| NUE240119P00092500 | 2023-07-05 11:14AM EDT | 92.50 | 0.57 | 0.22 | 0.48 | 0.00 | - | 2 | 38 | 48.19% |
| NUE240119P00095000 | 2023-08-09 1:51PM EDT | 95.00 | 0.51 | 0.12 | 0.35 | 0.00 | - | 1 | 484 | 43.43% |
| NUE240119P00097500 | 2023-09-11 10:33AM EDT | 97.50 | 0.27 | 0.35 | 0.53 | 0.00 | - | 2 | 58 | 44.58% |
| NUE240119P00100000 | 2023-09-18 11:44AM EDT | 100.00 | 0.43 | 0.46 | 0.66 | 0.00 | - | 1 | 302 | 44.26% |
| NUE240119P00105000 | 2023-09-20 12:28PM EDT | 105.00 | 0.25 | 0.60 | 0.80 | 0.00 | - | 2 | 109 | 41.55% |
| NUE240119P00110000 | 2023-09-21 3:00PM EDT | 110.00 | 0.95 | 0.97 | 1.09 | +0.31 | +48.44% | 1 | 744 | 40.02% |
| NUE240119P00115000 | 2023-09-21 3:43PM EDT | 115.00 | 1.33 | 1.28 | 1.39 | +0.33 | +33.00% | 5 | 427 | 37.93% |
| NUE240119P00120000 | 2023-09-18 11:00AM EDT | 120.00 | 1.41 | 1.70 | 1.84 | 0.00 | - | 11 | 1,161 | 36.30% |
| NUE240119P00125000 | 2023-09-21 1:03PM EDT | 125.00 | 2.18 | 2.27 | 2.42 | +0.41 | +23.16% | 3 | 422 | 34.72% |
| NUE240119P00130000 | 2023-09-21 1:13PM EDT | 130.00 | 2.91 | 3.00 | 3.20 | +0.45 | +18.29% | 200 | 480 | 33.32% |
| NUE240119P00135000 | 2023-09-21 2:59PM EDT | 135.00 | 3.95 | 4.00 | 4.25 | +0.57 | +16.86% | 692 | 528 | 32.17% |
| NUE240119P00140000 | 2023-09-21 3:50PM EDT | 140.00 | 5.55 | 5.45 | 5.60 | +1.15 | +26.14% | 196 | 1,373 | 31.15% |
| NUE240119P00145000 | 2023-09-21 3:39PM EDT | 145.00 | 6.95 | 7.10 | 7.30 | +1.44 | +26.13% | 3 | 1,148 | 30.24% |
| NUE240119P00150000 | 2023-09-21 1:57PM EDT | 150.00 | 8.75 | 9.20 | 9.40 | +1.85 | +26.81% | 64 | 2,139 | 29.47% |
| NUE240119P00155000 | 2023-09-21 3:20PM EDT | 155.00 | 11.45 | 11.70 | 11.90 | +3.02 | +35.82% | 6 | 587 | 28.78% |
| NUE240119P00160000 | 2023-09-21 11:34AM EDT | 160.00 | 14.00 | 14.55 | 14.75 | +2.48 | +21.53% | 42 | 403 | 27.98% |
| NUE240119P00165000 | 2023-09-21 2:02PM EDT | 165.00 | 17.02 | 17.80 | 18.00 | +3.62 | +27.01% | 5 | 248 | 27.23% |
| NUE240119P00170000 | 2023-09-21 10:19AM EDT | 170.00 | 21.42 | 21.20 | 21.65 | +2.87 | +15.47% | 2 | 359 | 26.64% |
| NUE240119P00175000 | 2023-09-15 10:23AM EDT | 175.00 | 17.70 | 25.20 | 26.05 | 0.00 | - | 10 | 96 | 27.83% |
| NUE240119P00180000 | 2023-09-21 3:59PM EDT | 180.00 | 29.68 | 29.35 | 30.10 | +8.04 | +37.15% | 5 | 59 | 26.67% |
| NUE240119P00185000 | 2023-09-01 1:59PM EDT | 185.00 | 17.70 | 33.90 | 34.70 | 0.00 | - | 8 | 38 | 27.23% |
| NUE240119P00190000 | 2023-09-21 3:59PM EDT | 190.00 | 38.92 | 38.40 | 39.45 | -17.88 | -31.48% | 5 | 28 | 28.13% |
| NUE240119P00195000 | 2023-09-19 12:30PM EDT | 195.00 | 38.50 | 43.20 | 44.40 | 0.00 | - | 1 | 2 | 30.09% |
| NUE240119P00200000 | 2023-06-29 2:00PM EDT | 200.00 | 38.27 | 32.15 | 33.45 | 0.00 | - | 1 | 8 | 0.00% |
| NUE240119P00210000 | 2023-09-21 12:13PM EDT | 210.00 | 57.56 | 58.00 | 59.40 | +19.76 | +52.28% | 2 | 11 | 36.45% |
| NUE240119P00220000 | 2023-09-12 9:37AM EDT | 220.00 | 56.33 | 68.15 | 69.35 | 0.00 | - | 1 | 1 | 39.87% |
| NUE240119P00230000 | 2022-11-02 9:30AM EDT | 230.00 | 97.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
