Mercado fechado
BOVESPA
99.670,47 +841,20 (+0,85%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.851,42 +80,30 (+0,15%) PETROLEO CRU
72,85 +0,04 (+0,05%) OURO
1.958,00 +4,20 (+0,21%) Bitcoin USD
27.121,55 -905,23 (-3,23%)
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 | 77.97% |
| NUE240119C00055000 | 2023-02-16 1:36PM EDT | 55.00 | 117.90 | 89.35 | 91.45 | 0.00 | - | 1 | 16 | 0.00% |
| NUE240119C00060000 | 2023-01-11 12:49PM EDT | 60.00 | 94.72 | 105.05 | 107.25 | 0.00 | - | 17 | 186 | 149.44% |
| NUE240119C00065000 | 2023-02-09 10:42AM EDT | 65.00 | 104.48 | 94.40 | 96.70 | 0.00 | - | 12 | 183 | 114.29% |
| NUE240119C00070000 | 2023-01-18 10:49AM EDT | 70.00 | 90.70 | 99.55 | 101.25 | 0.00 | - | 9 | 47 | 145.50% |
| NUE240119C00075000 | 2023-03-20 10:48AM EDT | 75.00 | 76.01 | 75.80 | 77.95 | 0.00 | - | 3 | 30 | 59.01% |
| NUE240119C00080000 | 2023-03-10 4:34PM EDT | 80.00 | 82.60 | 71.55 | 73.20 | 0.00 | - | 4 | 41 | 57.19% |
| NUE240119C00085000 | 2023-03-14 11:13AM EDT | 85.00 | 77.42 | 67.20 | 68.80 | 0.00 | - | 10 | 67 | 55.74% |
| NUE240119C00087500 | 2023-01-03 4:38PM EDT | 87.50 | 51.00 | 91.80 | 93.55 | 0.00 | - | 3 | 11 | 144.96% |
| NUE240119C00090000 | 2023-03-10 3:46PM EDT | 90.00 | 73.25 | 62.70 | 64.45 | 0.00 | - | 1 | 71 | 53.76% |
| NUE240119C00092500 | 2023-02-27 11:41AM EDT | 92.50 | 76.55 | 60.65 | 62.40 | 0.00 | - | 5 | 5 | 53.36% |
| NUE240119C00095000 | 2023-02-01 2:47PM EDT | 95.00 | 80.83 | 87.00 | 88.60 | 0.00 | - | 3 | 65 | 139.03% |
| NUE240119C00097500 | 2023-02-21 1:10PM EDT | 97.50 | 73.04 | 57.50 | 58.80 | 0.00 | - | 5 | 22 | 54.76% |
| NUE240119C00100000 | 2023-03-17 12:20PM EDT | 100.00 | 51.50 | 54.55 | 55.90 | 0.00 | - | 1 | 298 | 51.04% |
| NUE240119C00105000 | 2023-01-26 12:16PM EDT | 105.00 | 68.00 | 63.35 | 64.90 | 0.00 | - | 1 | 40 | 85.55% |
| NUE240119C00110000 | 2023-02-02 4:23PM EDT | 110.00 | 70.00 | 74.10 | 75.05 | 0.00 | - | 1 | 72 | 118.70% |
| NUE240119C00115000 | 2023-03-23 1:00PM EDT | 115.00 | 44.87 | 43.00 | 44.05 | 0.00 | - | 2 | 177 | 48.71% |
| NUE240119C00120000 | 2023-02-16 11:45AM EDT | 120.00 | 59.10 | 36.40 | 37.95 | 0.00 | - | 6 | 249 | 41.47% |
| NUE240119C00125000 | 2023-03-09 10:47AM EDT | 125.00 | 58.58 | 35.95 | 36.90 | 0.00 | - | 1 | 102 | 46.31% |
| NUE240119C00130000 | 2023-03-24 3:46PM EDT | 130.00 | 33.30 | 32.80 | 33.65 | 0.00 | - | 4 | 419 | 45.41% |
| NUE240119C00135000 | 2023-03-24 9:30AM EDT | 135.00 | 28.50 | 29.75 | 30.90 | 0.00 | - | 1 | 1,257 | 45.25% |
| NUE240119C00140000 | 2023-03-24 9:36AM EDT | 140.00 | 29.10 | 26.90 | 28.10 | +3.20 | +12.36% | 1 | 2,304 | 44.64% |
| NUE240119C00145000 | 2023-03-27 10:50AM EDT | 145.00 | 24.65 | 24.25 | 25.00 | -1.72 | -6.52% | 1 | 920 | 43.15% |
| NUE240119C00150000 | 2023-03-27 2:13PM EDT | 150.00 | 22.78 | 21.85 | 22.55 | +1.55 | +7.30% | 2 | 574 | 42.63% |
| NUE240119C00155000 | 2023-03-27 10:33AM EDT | 155.00 | 19.96 | 19.25 | 20.25 | +0.31 | +1.58% | 2 | 1,070 | 42.09% |
| NUE240119C00160000 | 2023-03-23 10:37AM EDT | 160.00 | 19.20 | 17.35 | 18.10 | 0.00 | - | 3 | 440 | 41.54% |
| NUE240119C00165000 | 2023-03-27 2:06PM EDT | 165.00 | 16.45 | 15.30 | 16.30 | +0.65 | +4.11% | 3 | 850 | 41.35% |
| NUE240119C00170000 | 2023-03-23 9:39AM EDT | 170.00 | 14.65 | 13.65 | 14.55 | 0.00 | - | 1 | 479 | 40.98% |
| NUE240119C00175000 | 2023-03-22 3:50PM EDT | 175.00 | 12.85 | 12.10 | 12.60 | 0.00 | - | 1 | 223 | 39.96% |
| NUE240119C00180000 | 2023-03-27 1:00PM EDT | 180.00 | 11.55 | 10.55 | 11.30 | +0.20 | +1.76% | 1 | 886 | 39.91% |
| NUE240119C00185000 | 2023-03-24 11:58AM EDT | 185.00 | 9.80 | 9.35 | 9.90 | 0.00 | - | 1 | 477 | 39.41% |
| NUE240119C00190000 | 2023-03-22 12:08PM EDT | 190.00 | 9.35 | 8.25 | 8.75 | 0.00 | - | 110 | 251 | 39.17% |
| NUE240119C00195000 | 2023-03-24 9:52AM EDT | 195.00 | 6.60 | 7.15 | 7.70 | 0.00 | - | 1 | 114 | 38.90% |
| NUE240119C00200000 | 2023-03-27 3:57PM EDT | 200.00 | 6.50 | 6.20 | 6.75 | -0.50 | -7.14% | 8 | 285 | 38.63% |
| NUE240119C00210000 | 2023-03-27 12:18PM EDT | 210.00 | 5.15 | 4.65 | 5.20 | -0.05 | -0.96% | 1 | 249 | 38.24% |
| NUE240119C00220000 | 2023-03-24 11:09AM EDT | 220.00 | 3.80 | 3.50 | 3.90 | 0.00 | - | 4 | 260 | 37.66% |
| NUE240119C00230000 | 2023-03-24 1:26PM EDT | 230.00 | 3.15 | 2.69 | 3.00 | 0.00 | - | 2 | 240 | 37.49% |
| NUE240119C00240000 | 2023-03-27 11:34AM EDT | 240.00 | 2.18 | 1.95 | 2.34 | +0.37 | +20.44% | 1 | 147 | 37.50% |
| NUE240119C00250000 | 2023-03-16 9:32AM EDT | 250.00 | 1.42 | 1.57 | 1.83 | 0.00 | - | 2 | 407 | 37.54% |
| NUE240119C00260000 | 2023-03-24 1:17PM EDT | 260.00 | 1.46 | 1.24 | 1.44 | 0.00 | - | 10 | 21 | 37.62% |
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 | 2023-03-27 12:25PM EDT | 47.50 | 0.40 | 0.34 | 0.51 | -0.01 | -2.44% | 2 | 73 | 63.97% |
| NUE240119P00050000 | 2023-03-10 2:28PM EDT | 50.00 | 0.29 | 0.35 | 0.00 | 0.00 | - | 2 | 197 | 53.81% |
| NUE240119P00055000 | 2023-02-02 11:43AM EDT | 55.00 | 0.42 | 0.24 | 0.48 | 0.00 | - | 1 | 32 | 54.83% |
| NUE240119P00060000 | 2023-03-09 12:10PM EDT | 60.00 | 0.46 | 0.62 | 1.05 | 0.00 | - | 2 | 56 | 58.35% |
| NUE240119P00065000 | 2023-02-28 4:50PM EDT | 65.00 | 0.77 | 0.80 | 1.29 | 0.00 | - | 1 | 90 | 56.18% |
| NUE240119P00070000 | 2023-03-24 2:30PM EDT | 70.00 | 1.48 | 1.02 | 1.56 | 0.00 | - | 1 | 85 | 54.13% |
| NUE240119P00075000 | 2023-03-22 10:07AM EDT | 75.00 | 1.57 | 1.30 | 1.89 | 0.00 | - | 6 | 72 | 52.31% |
| NUE240119P00080000 | 2023-03-20 10:37AM EDT | 80.00 | 2.18 | 1.85 | 2.08 | 0.00 | - | 38 | 139 | 50.66% |
| NUE240119P00085000 | 2023-03-15 10:47AM EDT | 85.00 | 2.55 | 2.14 | 2.57 | 0.00 | - | 50 | 43 | 50.05% |
| NUE240119P00087500 | 2023-03-24 2:30PM EDT | 87.50 | 2.83 | 2.51 | 2.87 | 0.00 | - | 1 | 17 | 49.52% |
| NUE240119P00090000 | 2023-03-15 3:27PM EDT | 90.00 | 3.65 | 2.66 | 3.05 | 0.00 | - | 3 | 124 | 48.32% |
| NUE240119P00092500 | 2023-03-21 12:05PM EDT | 92.50 | 3.00 | 2.90 | 3.35 | 0.00 | - | 2 | 27 | 47.62% |
| NUE240119P00095000 | 2023-03-17 9:57AM EDT | 95.00 | 4.22 | 3.30 | 3.65 | 0.00 | - | 1 | 55 | 46.86% |
| NUE240119P00097500 | 2023-03-09 12:38PM EDT | 97.50 | 2.11 | 3.70 | 4.00 | 0.00 | - | 1 | 22 | 46.22% |
| NUE240119P00100000 | 2023-03-24 9:51AM EDT | 100.00 | 5.00 | 4.10 | 4.40 | 0.00 | - | 1 | 222 | 45.69% |
| NUE240119P00105000 | 2023-03-27 10:56AM EDT | 105.00 | 5.05 | 4.75 | 5.20 | -1.30 | -20.47% | 1 | 47 | 44.35% |
| NUE240119P00110000 | 2023-03-21 3:16PM EDT | 110.00 | 5.80 | 5.85 | 6.15 | 0.00 | - | 6 | 708 | 43.19% |
| NUE240119P00115000 | 2023-03-20 3:21PM EDT | 115.00 | 7.75 | 6.85 | 7.35 | 0.00 | - | 1 | 225 | 42.40% |
| NUE240119P00120000 | 2023-03-27 11:17AM EDT | 120.00 | 8.55 | 8.10 | 8.60 | -0.95 | -10.00% | 1 | 295 | 41.37% |
| NUE240119P00125000 | 2023-03-27 10:56AM EDT | 125.00 | 9.75 | 9.55 | 9.95 | -0.10 | -1.02% | 1 | 632 | 40.26% |
| NUE240119P00130000 | 2023-03-22 1:49PM EDT | 130.00 | 11.41 | 11.15 | 11.75 | 0.00 | - | 3 | 206 | 39.81% |
| NUE240119P00135000 | 2023-03-22 1:32PM EDT | 135.00 | 13.20 | 12.90 | 13.55 | 0.00 | - | 16 | 99 | 38.99% |
| NUE240119P00140000 | 2023-03-27 2:46PM EDT | 140.00 | 14.67 | 14.85 | 15.55 | -0.73 | -4.74% | 4 | 572 | 38.23% |
| NUE240119P00145000 | 2023-03-27 12:09PM EDT | 145.00 | 17.20 | 17.05 | 17.75 | -2.50 | -12.69% | 1 | 112 | 37.51% |
| NUE240119P00150000 | 2023-03-27 2:37PM EDT | 150.00 | 19.25 | 19.45 | 20.20 | -1.25 | -6.10% | 751 | 764 | 36.91% |
| NUE240119P00155000 | 2023-03-27 11:11AM EDT | 155.00 | 22.65 | 21.95 | 22.75 | -0.35 | -1.52% | 1 | 347 | 36.16% |
| NUE240119P00160000 | 2023-03-17 1:35PM EDT | 160.00 | 28.25 | 24.60 | 25.60 | 0.00 | - | 1 | 189 | 35.63% |
| NUE240119P00165000 | 2023-03-24 3:50PM EDT | 165.00 | 28.75 | 27.70 | 28.65 | 0.00 | - | 2 | 52 | 35.12% |
| NUE240119P00170000 | 2023-03-24 2:58PM EDT | 170.00 | 31.50 | 30.85 | 31.55 | 0.00 | - | 2 | 77 | 33.99% |
| NUE240119P00175000 | 2023-03-21 10:45AM EDT | 175.00 | 33.50 | 34.20 | 35.10 | 0.00 | - | 1 | 54 | 33.75% |
| NUE240119P00180000 | 2023-03-23 2:39PM EDT | 180.00 | 39.35 | 37.45 | 38.60 | 0.00 | - | 16 | 113 | 33.09% |
| NUE240119P00185000 | 2023-03-16 1:17PM EDT | 185.00 | 45.65 | 41.00 | 42.45 | 0.00 | - | 28 | 29 | 32.84% |
| NUE240119P00190000 | 2023-03-23 1:26PM EDT | 190.00 | 45.60 | 45.00 | 46.30 | 0.00 | - | 3 | 32 | 32.26% |
| NUE240119P00195000 | 2023-03-23 1:26PM EDT | 195.00 | 49.60 | 49.20 | 50.30 | 0.00 | - | 1 | 17 | 31.70% |
| NUE240119P00200000 | 2023-03-15 11:50AM EDT | 200.00 | 56.90 | 53.00 | 54.50 | 0.00 | - | 1 | 35 | 31.31% |
| NUE240119P00210000 | 2023-02-06 2:48PM EDT | 210.00 | 45.70 | 41.95 | 43.30 | 0.00 | - | - | 9 | 0.00% |
| NUE240119P00220000 | 2022-04-04 3:08PM EDT | 220.00 | 79.78 | 74.50 | 78.50 | 0.00 | - | - | 1 | 47.79% |
| 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.
