Mercado abrirá em 53 mins

Nucor Corporation (NUE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
149,19-0,54 (-0,36%)
No fechamento: 01:00PM EST
148,90 -0,29 (-0,19%)
Pré-Abertura: 04:31AM EST
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 10:16AM EST47.5088.0559.9060.900.00-5100.00%
NUE240119C000500002022-11-03 11:05AM EST50.0082.010.000.000.00-100.00%
NUE240119C000550002022-02-04 12:55PM EST55.0059.0083.9587.050.00-1140.00%
NUE240119C000600002022-07-07 11:59AM EST60.0055.2078.3079.850.00-11690.00%
NUE240119C000650002022-11-18 3:45PM EST65.0080.060.000.000.00-800.00%
NUE240119C000700002022-10-24 10:13AM EST70.0069.5582.8584.200.00-104762.88%
NUE240119C000750002022-11-18 3:49PM EST75.0071.870.000.000.00-1000.00%
NUE240119C000800002022-11-04 2:43PM EST80.0060.450.000.000.00-400.00%
NUE240119C000850002022-10-27 10:26AM EST85.0058.5969.7571.000.00-33056.14%
NUE240119C000875002022-09-14 1:33PM EST87.5044.9642.0043.100.00-290.00%
NUE240119C000900002022-11-23 10:25AM EST90.0066.400.000.000.00-300.00%
NUE240119C000925002022-08-02 9:02AM EST92.5047.6845.6547.300.00-1100.00%
NUE240119C000950002022-09-14 2:15PM EST95.0039.3937.6039.100.00-5650.00%
NUE240119C000975002022-03-11 2:53PM EST97.5052.0562.0065.600.00-12361.65%
NUE240119C001000002022-11-22 10:43AM EST100.0062.400.000.000.00-400.00%
NUE240119C001050002022-11-14 2:31PM EST105.0051.000.000.000.00-200.00%
NUE240119C001100002022-11-23 12:59PM EST110.0052.200.000.000.00-100.00%
NUE240119C001150002022-11-10 2:33PM EST115.0040.100.000.000.00-1200.00%
NUE240119C001200002022-11-08 12:35PM EST120.0036.170.000.000.00-300.00%
NUE240119C001250002022-11-15 12:28PM EST125.0039.340.000.000.00-100.00%
NUE240119C001300002022-11-21 3:33PM EST130.0039.200.000.000.00-400.00%
NUE240119C001350002022-11-22 9:37AM EST135.0037.300.000.000.00-100.00%
NUE240119C001400002022-11-23 9:37AM EST140.0034.800.000.000.00-200.00%
NUE240119C001450002022-11-22 2:20PM EST145.0033.400.000.000.00-400.00%
NUE240119C001500002022-11-25 10:01AM EST150.0028.850.000.000.00-2000.20%
NUE240119C001550002022-11-23 12:55PM EST155.0026.950.000.000.00-600.78%
NUE240119C001600002022-11-23 10:38AM EST160.0023.740.000.000.00-1001.56%
NUE240119C001650002022-11-21 1:40PM EST165.0022.440.000.000.00-101.56%
NUE240119C001700002022-11-25 9:37AM EST170.0020.950.000.000.00-603.13%
NUE240119C001750002022-11-15 1:19PM EST175.0017.280.000.000.00-903.13%
NUE240119C001800002022-09-30 12:12PM EST180.005.6011.6512.300.00-134135.47%
NUE240119C001850002022-11-03 11:33AM EST185.009.500.000.000.00-1403.13%
NUE240119C001900002022-11-03 1:58PM EST190.008.350.000.000.00-806.25%
NUE240119C001950002022-11-25 10:52AM EST195.0013.350.000.000.00-906.25%
NUE240119C002000002022-11-25 12:01PM EST200.0011.950.000.000.00-506.25%
NUE240119C002100002022-11-22 3:49PM EST210.0011.000.000.000.00-106.25%
NUE240119C002200002022-11-25 12:26PM EST220.008.450.000.000.00-106.25%
NUE240119C002300002022-11-25 12:48PM EST230.006.900.000.000.00-1306.25%
NUE240119C002400002022-11-25 11:29AM EST240.005.750.000.000.00-1806.25%
NUE240119C002500002022-11-23 2:16PM EST250.005.000.000.000.00-1012.50%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NUE240119P000475002022-10-13 2:24PM EST47.501.470.721.040.00-27361.45%
NUE240119P000500002022-11-22 10:36AM EST50.000.820.000.000.00-2025.00%
NUE240119P000550002022-09-07 11:07AM EST55.001.652.092.750.00-12567.75%
NUE240119P000600002022-11-15 9:30AM EST60.001.600.000.000.00-2012.50%
NUE240119P000650002022-11-11 1:01PM EST65.002.130.000.000.00-2012.50%
NUE240119P000700002022-11-25 9:40AM EST70.002.350.000.000.00-1012.50%
NUE240119P000750002022-09-27 9:28AM EST75.007.753.454.300.00-23856.16%
NUE240119P000800002022-11-14 12:02PM EST80.003.850.000.000.00-1012.50%
NUE240119P000850002022-11-11 12:13PM EST85.004.900.000.000.00-3012.50%
NUE240119P000875002022-10-06 9:43AM EST87.508.905.856.350.00-31353.71%
NUE240119P000900002022-11-21 1:26PM EST90.005.050.000.000.00-4012.50%
NUE240119P000925002022-10-06 9:39AM EST92.5010.506.857.550.00-33152.88%
NUE240119P000950002022-11-21 12:55PM EST95.006.050.000.000.00-106.25%
NUE240119P000975002022-11-22 10:59AM EST97.506.150.000.000.00-206.25%
NUE240119P001000002022-11-23 2:48PM EST100.006.650.000.000.00-106.25%
NUE240119P001050002022-11-22 3:52PM EST105.007.540.000.000.00-106.25%
NUE240119P001100002022-11-23 2:51PM EST110.008.900.000.000.00-206.25%
NUE240119P001150002022-11-25 10:57AM EST115.0010.480.000.000.00-206.25%
NUE240119P001200002022-11-23 10:01AM EST120.0012.000.000.000.00-603.13%
NUE240119P001250002022-11-25 11:02AM EST125.0013.670.000.000.00-903.13%
NUE240119P001300002022-11-18 3:57PM EST130.0017.900.000.000.00-103.13%
NUE240119P001350002022-11-22 1:37PM EST135.0016.850.000.000.00-101.56%
NUE240119P001400002022-11-15 10:53AM EST140.0021.300.000.000.00-101.56%
NUE240119P001450002022-11-21 1:58PM EST145.0022.300.000.000.00-500.78%
NUE240119P001500002022-11-22 12:22PM EST150.0023.500.000.000.00-100.00%
NUE240119P001550002022-11-15 11:41AM EST155.0029.000.000.000.00-1300.00%
NUE240119P001600002022-11-22 3:55PM EST160.0028.600.000.000.00-100.00%
NUE240119P001650002022-11-15 11:41AM EST165.0034.900.000.000.00-600.00%
NUE240119P001700002022-11-15 11:32AM EST170.0038.200.000.000.00-1300.00%
NUE240119P001750002022-09-26 12:14PM EST175.0073.0545.6546.500.00-82646.77%
NUE240119P001800002022-11-04 12:39PM EST180.0052.900.000.000.00-100.00%
NUE240119P001850002022-09-29 11:40AM EST185.0080.5055.8557.200.00-71451.04%
NUE240119P001900002022-11-25 10:11AM EST190.0049.100.000.000.00-100.00%
NUE240119P001950002022-11-25 10:12AM EST195.0052.900.000.000.00-100.00%
NUE240119P002000002022-11-25 11:51AM EST200.0056.900.000.000.00-400.00%
NUE240119P002200002022-04-04 2:08PM EST220.0079.7874.5078.500.00--140.27%
NUE240119P002300002022-11-02 8:30AM EST230.0097.000.000.000.00--00.00%