Mercado fechará em 4 h 8 min

Nucor Corporation (NUE)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
193,20+0,08 (+0,04%)
A partir de 10:52AM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NUE240419C000800002023-10-16 10:37AM EST80.0070.7576.2578.750.00-110.00%
NUE240419C000850002023-12-27 3:57PM EST85.0092.8789.1092.050.00-1951300.00%
NUE240419C000900002023-12-27 3:57PM EST90.0087.8183.7587.600.00-1951300.00%
NUE240419C001100002023-11-15 3:44PM EST110.0049.0063.1065.200.00--10.00%
NUE240419C001300002023-12-01 10:20AM EST130.0043.5044.9547.500.00-3280.00%
NUE240419C001350002024-02-16 10:50AM EST135.0054.4357.2559.950.00-21351.47%
NUE240419C001400002024-02-21 10:47AM EST140.0044.3152.3554.850.00-21263.72%
NUE240419C001450002024-02-06 1:18PM EST145.0038.5047.4549.300.00-22352.61%
NUE240419C001500002024-02-27 1:49PM EST150.0044.5042.5545.250.00-16956.21%
NUE240419C001550002024-02-13 3:47PM EST155.0026.6437.7040.400.00-117951.83%
NUE240419C001600002024-02-21 10:32AM EST160.0025.0533.8034.500.00-1018139.62%
NUE240419C001650002024-02-23 11:46AM EST165.0026.0729.2529.850.00-215337.27%
NUE240419C001700002024-02-26 12:35PM EST170.0024.0224.7525.700.00-744237.18%
NUE240419C001750002024-02-27 9:52AM EST175.0020.7620.4020.650.00-225631.34%
NUE240419C001800002024-02-27 2:40PM EST180.0015.8516.3018.400.00-4031,43637.43%
NUE240419C001850002024-02-28 10:05AM EST185.0012.6712.5512.90+0.17+1.36%197428.64%
NUE240419C001900002024-02-28 10:01AM EST190.009.869.409.60+0.36+3.79%31,11827.38%
NUE240419C001950002024-02-28 10:06AM EST195.007.006.706.95+0.29+4.32%284426.75%
NUE240419C002000002024-02-28 10:01AM EST200.005.034.604.85+0.27+5.67%22,22426.29%
NUE240419C002100002024-02-27 2:55PM EST210.002.091.972.10+0.25+13.59%328025.65%
NUE240419C002200002024-02-27 1:50PM EST220.000.850.680.820.00-510625.56%
NUE240419C002300002024-02-27 3:44PM EST230.000.370.160.560.00-215829.18%
NUE240419C002400002024-01-02 3:32PM EST240.000.450.050.430.00-11132.81%
NUE240419C002500002023-12-18 9:45AM EST250.000.250.000.240.00-2734.13%
NUE240419C002600002024-02-15 2:09PM EST260.000.020.000.170.00--136.48%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NUE240419P000750002023-11-09 11:16AM EST75.000.200.010.110.00--195.90%
NUE240419P000800002023-11-17 2:42PM EST80.000.130.000.190.00-21094.53%
NUE240419P000850002023-11-29 11:50AM EST85.000.110.000.170.00-11187.11%
NUE240419P000900002023-11-29 11:10AM EST90.000.170.020.220.00-11384.96%
NUE240419P000950002024-02-05 12:47PM EST95.000.100.000.130.00-11473.83%
NUE240419P001000002024-02-28 10:19AM EST100.000.100.000.13+0.05+100.00%14368.95%
NUE240419P001050002024-02-13 3:56PM EST105.000.090.000.130.00-111664.06%
NUE240419P001100002024-02-14 9:30AM EST110.000.100.000.140.00-51760.16%
NUE240419P001150002024-02-06 3:52PM EST115.000.070.000.150.00-42956.25%
NUE240419P001200002024-02-01 11:25AM EST120.000.280.000.170.00-21052.83%
NUE240419P001250002024-02-02 2:04PM EST125.000.170.000.210.00-22650.00%
NUE240419P001300002024-02-27 11:54AM EST130.000.150.000.280.00-276752.93%
NUE240419P001350002024-02-12 9:30AM EST135.000.320.150.360.00-110950.59%
NUE240419P001400002024-02-13 2:36PM EST140.000.560.200.440.00-114647.85%
NUE240419P001450002024-02-23 3:28PM EST145.000.350.020.540.00-621045.14%
NUE240419P001500002024-02-27 3:53PM EST150.000.370.080.670.00-303,10942.53%
NUE240419P001550002024-02-27 10:17AM EST155.000.500.180.540.00-136736.30%
NUE240419P001600002024-02-28 9:31AM EST160.000.750.620.69+0.04+5.63%135933.79%
NUE240419P001650002024-02-27 2:57PM EST165.000.980.910.970.00-431632.03%
NUE240419P001700002024-02-27 3:55PM EST170.001.241.291.38-0.14-10.14%13,39030.37%
NUE240419P001750002024-02-28 10:19AM EST175.002.011.872.07-0.09-4.29%625929.36%
NUE240419P001800002024-02-28 10:22AM EST180.002.822.732.85+0.06+2.17%1219127.50%
NUE240419P001850002024-02-28 10:19AM EST185.004.213.954.10+0.16+3.95%1328826.35%
NUE240419P001900002024-02-28 10:04AM EST190.005.805.705.90+0.30+5.45%450125.63%
NUE240419P001950002024-02-27 3:52PM EST195.008.158.008.20+0.05+0.62%522524.87%
NUE240419P002000002024-02-27 2:11PM EST200.0010.8510.9011.150.00-44224.50%