Mercado fechado

Nucor Corporation (NUE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
149,30+0,65 (+0,44%)
No fechamento: 04:00PM EDT
149,50 +0,20 (+0,13%)
Pós-fechamento: 05:46PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NUE240119C000475002022-08-30 11:16AM EDT47.5088.0559.9060.900.00-5100.00%
NUE240119C000500002023-02-21 12:18PM EDT50.00116.70100.00101.650.00-23877.97%
NUE240119C000550002023-02-16 1:36PM EDT55.00117.9089.3591.450.00-1160.00%
NUE240119C000600002023-01-11 12:49PM EDT60.0094.72105.05107.250.00-17186149.44%
NUE240119C000650002023-02-09 10:42AM EDT65.00104.4894.4096.700.00-12183114.29%
NUE240119C000700002023-01-18 10:49AM EDT70.0090.7099.55101.250.00-947145.50%
NUE240119C000750002023-03-20 10:48AM EDT75.0076.0175.8077.950.00-33059.01%
NUE240119C000800002023-03-10 4:34PM EDT80.0082.6071.5573.200.00-44157.19%
NUE240119C000850002023-03-14 11:13AM EDT85.0077.4267.2068.800.00-106755.74%
NUE240119C000875002023-01-03 4:38PM EDT87.5051.0091.8093.550.00-311144.96%
NUE240119C000900002023-03-10 3:46PM EDT90.0073.2562.7064.450.00-17153.76%
NUE240119C000925002023-02-27 11:41AM EDT92.5076.5560.6562.400.00-5553.36%
NUE240119C000950002023-02-01 2:47PM EDT95.0080.8387.0088.600.00-365139.03%
NUE240119C000975002023-02-21 1:10PM EDT97.5073.0457.5058.800.00-52254.76%
NUE240119C001000002023-03-17 12:20PM EDT100.0051.5054.5555.900.00-129851.04%
NUE240119C001050002023-01-26 12:16PM EDT105.0068.0063.3564.900.00-14085.55%
NUE240119C001100002023-02-02 4:23PM EDT110.0070.0074.1075.050.00-172118.70%
NUE240119C001150002023-03-23 1:00PM EDT115.0044.8743.0044.050.00-217748.71%
NUE240119C001200002023-02-16 11:45AM EDT120.0059.1036.4037.950.00-624941.47%
NUE240119C001250002023-03-09 10:47AM EDT125.0058.5835.9536.900.00-110246.31%
NUE240119C001300002023-03-24 3:46PM EDT130.0033.3032.8033.650.00-441945.41%
NUE240119C001350002023-03-24 9:30AM EDT135.0028.5029.7530.900.00-11,25745.25%
NUE240119C001400002023-03-24 9:36AM EDT140.0029.1026.9028.10+3.20+12.36%12,30444.64%
NUE240119C001450002023-03-27 10:50AM EDT145.0024.6524.2525.00-1.72-6.52%192043.15%
NUE240119C001500002023-03-27 2:13PM EDT150.0022.7821.8522.55+1.55+7.30%257442.63%
NUE240119C001550002023-03-27 10:33AM EDT155.0019.9619.2520.25+0.31+1.58%21,07042.09%
NUE240119C001600002023-03-23 10:37AM EDT160.0019.2017.3518.100.00-344041.54%
NUE240119C001650002023-03-27 2:06PM EDT165.0016.4515.3016.30+0.65+4.11%385041.35%
NUE240119C001700002023-03-23 9:39AM EDT170.0014.6513.6514.550.00-147940.98%
NUE240119C001750002023-03-22 3:50PM EDT175.0012.8512.1012.600.00-122339.96%
NUE240119C001800002023-03-27 1:00PM EDT180.0011.5510.5511.30+0.20+1.76%188639.91%
NUE240119C001850002023-03-24 11:58AM EDT185.009.809.359.900.00-147739.41%
NUE240119C001900002023-03-22 12:08PM EDT190.009.358.258.750.00-11025139.17%
NUE240119C001950002023-03-24 9:52AM EDT195.006.607.157.700.00-111438.90%
NUE240119C002000002023-03-27 3:57PM EDT200.006.506.206.75-0.50-7.14%828538.63%
NUE240119C002100002023-03-27 12:18PM EDT210.005.154.655.20-0.05-0.96%124938.24%
NUE240119C002200002023-03-24 11:09AM EDT220.003.803.503.900.00-426037.66%
NUE240119C002300002023-03-24 1:26PM EDT230.003.152.693.000.00-224037.49%
NUE240119C002400002023-03-27 11:34AM EDT240.002.181.952.34+0.37+20.44%114737.50%
NUE240119C002500002023-03-16 9:32AM EDT250.001.421.571.830.00-240737.54%
NUE240119C002600002023-03-24 1:17PM EDT260.001.461.241.440.00-102137.62%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NUE240119P000475002023-03-27 12:25PM EDT47.500.400.340.51-0.01-2.44%27363.97%
NUE240119P000500002023-03-10 2:28PM EDT50.000.290.350.000.00-219753.81%
NUE240119P000550002023-02-02 11:43AM EDT55.000.420.240.480.00-13254.83%
NUE240119P000600002023-03-09 12:10PM EDT60.000.460.621.050.00-25658.35%
NUE240119P000650002023-02-28 4:50PM EDT65.000.770.801.290.00-19056.18%
NUE240119P000700002023-03-24 2:30PM EDT70.001.481.021.560.00-18554.13%
NUE240119P000750002023-03-22 10:07AM EDT75.001.571.301.890.00-67252.31%
NUE240119P000800002023-03-20 10:37AM EDT80.002.181.852.080.00-3813950.66%
NUE240119P000850002023-03-15 10:47AM EDT85.002.552.142.570.00-504350.05%
NUE240119P000875002023-03-24 2:30PM EDT87.502.832.512.870.00-11749.52%
NUE240119P000900002023-03-15 3:27PM EDT90.003.652.663.050.00-312448.32%
NUE240119P000925002023-03-21 12:05PM EDT92.503.002.903.350.00-22747.62%
NUE240119P000950002023-03-17 9:57AM EDT95.004.223.303.650.00-15546.86%
NUE240119P000975002023-03-09 12:38PM EDT97.502.113.704.000.00-12246.22%
NUE240119P001000002023-03-24 9:51AM EDT100.005.004.104.400.00-122245.69%
NUE240119P001050002023-03-27 10:56AM EDT105.005.054.755.20-1.30-20.47%14744.35%
NUE240119P001100002023-03-21 3:16PM EDT110.005.805.856.150.00-670843.19%
NUE240119P001150002023-03-20 3:21PM EDT115.007.756.857.350.00-122542.40%
NUE240119P001200002023-03-27 11:17AM EDT120.008.558.108.60-0.95-10.00%129541.37%
NUE240119P001250002023-03-27 10:56AM EDT125.009.759.559.95-0.10-1.02%163240.26%
NUE240119P001300002023-03-22 1:49PM EDT130.0011.4111.1511.750.00-320639.81%
NUE240119P001350002023-03-22 1:32PM EDT135.0013.2012.9013.550.00-169938.99%
NUE240119P001400002023-03-27 2:46PM EDT140.0014.6714.8515.55-0.73-4.74%457238.23%
NUE240119P001450002023-03-27 12:09PM EDT145.0017.2017.0517.75-2.50-12.69%111237.51%
NUE240119P001500002023-03-27 2:37PM EDT150.0019.2519.4520.20-1.25-6.10%75176436.91%
NUE240119P001550002023-03-27 11:11AM EDT155.0022.6521.9522.75-0.35-1.52%134736.16%
NUE240119P001600002023-03-17 1:35PM EDT160.0028.2524.6025.600.00-118935.63%
NUE240119P001650002023-03-24 3:50PM EDT165.0028.7527.7028.650.00-25235.12%
NUE240119P001700002023-03-24 2:58PM EDT170.0031.5030.8531.550.00-27733.99%
NUE240119P001750002023-03-21 10:45AM EDT175.0033.5034.2035.100.00-15433.75%
NUE240119P001800002023-03-23 2:39PM EDT180.0039.3537.4538.600.00-1611333.09%
NUE240119P001850002023-03-16 1:17PM EDT185.0045.6541.0042.450.00-282932.84%
NUE240119P001900002023-03-23 1:26PM EDT190.0045.6045.0046.300.00-33232.26%
NUE240119P001950002023-03-23 1:26PM EDT195.0049.6049.2050.300.00-11731.70%
NUE240119P002000002023-03-15 11:50AM EDT200.0056.9053.0054.500.00-13531.31%
NUE240119P002100002023-02-06 2:48PM EDT210.0045.7041.9543.300.00--90.00%
NUE240119P002200002022-04-04 3:08PM EDT220.0079.7874.5078.500.00--147.79%
NUE240119P002300002022-11-02 9:30AM EDT230.0097.000.000.000.00--100.00%