Mercado fechado

Nucor Corporation (NUE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
151,54-3,85 (-2,48%)
No fechamento: 04:00PM EDT
151,80 +0,26 (+0,17%)
Pós-fechamento: 07:53PM 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 EDT50.00116.70100.00101.650.00-23880.66%
NUE240119C000550002023-07-12 10:54AM EDT55.00117.50111.70112.900.00-115248.05%
NUE240119C000600002023-08-14 10:09AM EDT60.00112.00100.95102.200.00-1184186.84%
NUE240119C000650002023-08-21 9:48AM EDT65.00104.5392.9593.400.00-3183147.78%
NUE240119C000700002023-08-21 9:49AM EDT70.0099.6587.8588.550.00-146137.22%
NUE240119C000750002023-06-27 10:15AM EDT75.0083.8194.7096.400.00-434203.13%
NUE240119C000800002023-09-19 9:35AM EDT80.0077.0071.7072.850.00-123865.28%
NUE240119C000850002023-03-14 11:13AM EDT85.0077.4265.5566.500.00-10670.00%
NUE240119C000875002023-05-25 3:41PM EDT87.5051.4067.8569.150.00-21391.21%
NUE240119C000900002023-06-15 12:05PM EDT90.0063.5078.0079.850.00-272156.95%
NUE240119C000925002023-02-27 11:41AM EDT92.5076.5561.1562.100.00-5570.87%
NUE240119C000950002023-02-01 2:47PM EDT95.0080.8387.0088.600.00-365210.55%
NUE240119C000975002023-02-21 1:10PM EDT97.5073.0457.5058.800.00-52275.12%
NUE240119C001000002023-09-15 11:57AM EDT100.0060.0052.3553.400.00-129651.81%
NUE240119C001050002023-06-16 3:01PM EDT105.0050.2663.7065.400.00-239129.30%
NUE240119C001100002023-09-19 3:50PM EDT110.0050.4843.2544.000.00-17150.12%
NUE240119C001150002023-09-19 3:50PM EDT115.0045.7838.6039.350.00-418746.95%
NUE240119C001200002023-08-30 12:19PM EDT120.0053.4534.2034.700.00-325343.54%
NUE240119C001250002023-08-29 1:00PM EDT125.0047.9529.8530.550.00-210642.16%
NUE240119C001300002023-09-15 9:49AM EDT130.0027.7025.7526.35-5.09-15.52%142439.90%
NUE240119C001350002023-09-21 3:29PM EDT135.0022.1021.8522.15-4.10-15.65%81,17837.11%
NUE240119C001400002023-09-20 9:36AM EDT140.0023.9518.3018.800.00-32,16336.57%
NUE240119C001450002023-09-21 9:38AM EDT145.0017.2015.1515.30-1.55-8.27%184834.67%
NUE240119C001500002023-09-21 1:29PM EDT150.0013.0112.2512.45-1.97-13.15%1568533.87%
NUE240119C001550002023-09-21 3:48PM EDT155.009.909.759.95-4.55-31.49%161,32833.12%
NUE240119C001600002023-09-21 3:48PM EDT160.007.757.657.80-2.05-20.92%5759932.43%
NUE240119C001650002023-09-21 3:54PM EDT165.006.005.856.05-2.20-26.83%4198431.97%
NUE240119C001700002023-09-21 1:29PM EDT170.004.434.404.60-1.15-20.61%3487631.51%
NUE240119C001750002023-09-21 10:46AM EDT175.003.503.253.40-1.47-29.58%274330.95%
NUE240119C001800002023-09-21 3:41PM EDT180.002.442.332.46-0.66-21.29%1292930.43%
NUE240119C001850002023-09-21 12:49PM EDT185.001.841.701.78-0.44-19.30%102,14230.15%
NUE240119C001900002023-09-20 3:35PM EDT190.001.611.191.280.00-41,77429.97%
NUE240119C001950002023-09-18 3:27PM EDT195.000.890.850.92-0.23-20.54%140629.90%
NUE240119C002000002023-09-21 3:46PM EDT200.000.620.600.73-0.33-34.74%840830.52%
NUE240119C002100002023-09-21 3:41PM EDT210.000.340.310.38-0.20-37.04%2358230.57%
NUE240119C002200002023-09-15 10:05AM EDT220.000.400.150.390.00-126134.16%
NUE240119C002300002023-09-13 1:18PM EDT230.000.270.060.270.00-223635.30%
NUE240119C002400002023-09-14 11:34AM EDT240.000.190.050.210.00-215436.87%
NUE240119C002500002023-09-14 10:43AM EDT250.000.190.020.160.00-240938.14%
NUE240119C002600002023-09-11 10:58AM EDT260.000.110.010.140.00-219539.94%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NUE240119P000475002023-08-21 12:53PM EDT47.500.020.000.100.00-321977.15%
NUE240119P000500002023-07-20 1:40PM EDT50.000.050.000.100.00-119773.83%
NUE240119P000550002023-08-02 1:30PM EDT55.000.050.000.100.00-13067.77%
NUE240119P000600002023-08-03 3:39PM EDT60.000.070.000.100.00-15462.31%
NUE240119P000650002023-09-11 10:33AM EDT65.000.060.020.000.00-27025.00%
NUE240119P000700002023-08-21 10:41AM EDT70.000.120.020.140.00-109855.47%
NUE240119P000750002023-08-11 2:50PM EDT75.000.120.050.140.00-106651.86%
NUE240119P000800002023-09-05 11:36AM EDT80.000.090.060.210.00-111552.88%
NUE240119P000850002023-09-13 1:19PM EDT85.000.160.100.370.00-25852.88%
NUE240119P000875002023-09-08 3:17PM EDT87.500.200.160.310.00-103849.07%
NUE240119P000900002023-09-19 11:04AM EDT90.000.280.220.350.00-1313347.80%
NUE240119P000925002023-07-05 11:14AM EDT92.500.570.220.480.00-23848.19%
NUE240119P000950002023-08-09 1:51PM EDT95.000.510.120.350.00-148443.43%
NUE240119P000975002023-09-11 10:33AM EDT97.500.270.350.530.00-25844.58%
NUE240119P001000002023-09-18 11:44AM EDT100.000.430.460.660.00-130244.26%
NUE240119P001050002023-09-20 12:28PM EDT105.000.250.600.800.00-210941.55%
NUE240119P001100002023-09-21 3:00PM EDT110.000.950.971.09+0.31+48.44%174440.02%
NUE240119P001150002023-09-21 3:43PM EDT115.001.331.281.39+0.33+33.00%542737.93%
NUE240119P001200002023-09-18 11:00AM EDT120.001.411.701.840.00-111,16136.30%
NUE240119P001250002023-09-21 1:03PM EDT125.002.182.272.42+0.41+23.16%342234.72%
NUE240119P001300002023-09-21 1:13PM EDT130.002.913.003.20+0.45+18.29%20048033.32%
NUE240119P001350002023-09-21 2:59PM EDT135.003.954.004.25+0.57+16.86%69252832.17%
NUE240119P001400002023-09-21 3:50PM EDT140.005.555.455.60+1.15+26.14%1961,37331.15%
NUE240119P001450002023-09-21 3:39PM EDT145.006.957.107.30+1.44+26.13%31,14830.24%
NUE240119P001500002023-09-21 1:57PM EDT150.008.759.209.40+1.85+26.81%642,13929.47%
NUE240119P001550002023-09-21 3:20PM EDT155.0011.4511.7011.90+3.02+35.82%658728.78%
NUE240119P001600002023-09-21 11:34AM EDT160.0014.0014.5514.75+2.48+21.53%4240327.98%
NUE240119P001650002023-09-21 2:02PM EDT165.0017.0217.8018.00+3.62+27.01%524827.23%
NUE240119P001700002023-09-21 10:19AM EDT170.0021.4221.2021.65+2.87+15.47%235926.64%
NUE240119P001750002023-09-15 10:23AM EDT175.0017.7025.2026.050.00-109627.83%
NUE240119P001800002023-09-21 3:59PM EDT180.0029.6829.3530.10+8.04+37.15%55926.67%
NUE240119P001850002023-09-01 1:59PM EDT185.0017.7033.9034.700.00-83827.23%
NUE240119P001900002023-09-21 3:59PM EDT190.0038.9238.4039.45-17.88-31.48%52828.13%
NUE240119P001950002023-09-19 12:30PM EDT195.0038.5043.2044.400.00-1230.09%
NUE240119P002000002023-06-29 2:00PM EDT200.0038.2732.1533.450.00-180.00%
NUE240119P002100002023-09-21 12:13PM EDT210.0057.5658.0059.40+19.76+52.28%21136.45%
NUE240119P002200002023-09-12 9:37AM EDT220.0056.3368.1569.350.00-1139.87%
NUE240119P002300002022-11-02 9:30AM EDT230.0097.000.000.000.00--100.00%