Mercado fechará em 3 h 6 min

Nucor Corporation (NUE)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
192,60-0,52 (-0,27%)
A partir de 11:54AM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NUE240621C000750002024-02-28 10:38AM EST75.00118.69116.55120.25+16.01+15.59%1191.80%
NUE240621C000800002023-06-16 1:14PM EST80.0074.9989.0591.300.00-110.00%
NUE240621C000850002023-09-29 2:20PM EST85.0075.1865.3066.750.00-110.00%
NUE240621C000900002024-01-31 10:08AM EST90.0098.25101.85105.500.00-522379.96%
NUE240621C000950002023-12-27 3:57PM EST95.0084.0079.5583.400.00--2130.00%
NUE240621C001000002023-12-27 9:52AM EST100.0080.4574.8078.400.00-1190.00%
NUE240621C001050002023-11-27 2:01PM EST105.0058.5072.9075.400.00-110.00%
NUE240621C001100002023-10-26 9:08AM EST110.0043.4449.1051.350.00-110.00%
NUE240621C001150002023-11-08 12:08PM EST115.0042.3850.0051.100.00-120.00%
NUE240621C001200002024-01-29 10:59AM EST120.0057.1273.2076.500.00-2363.11%
NUE240621C001250002023-11-08 2:44PM EST125.0036.0541.2042.450.00--100.00%
NUE240621C001300002023-10-06 2:33PM EST130.0037.6030.8031.300.00-110.00%
NUE240621C001350002023-06-26 1:45PM EST135.0035.4044.9545.550.00--10.00%
NUE240621C001400002024-02-26 2:53PM EST140.0054.8953.2057.350.00-13058.69%
NUE240621C001450002024-01-29 3:01PM EST145.0036.1050.0551.750.00-14051.54%
NUE240621C001500002024-02-20 11:07AM EST150.0039.8045.4046.050.00-104944.20%
NUE240621C001550002024-01-30 12:13PM EST155.0035.5040.7541.850.00-38843.29%
NUE240621C001600002024-02-27 3:18PM EST160.0036.7036.4036.850.00-555839.05%
NUE240621C001650002024-01-30 10:03AM EST165.0026.0032.1532.500.00-116037.04%
NUE240621C001700002024-02-22 1:49PM EST170.0024.6027.9528.350.00-220435.31%
NUE240621C001750002024-02-26 3:27PM EST175.0024.3924.0524.400.00-11,01933.73%
NUE240621C001800002024-02-28 10:50AM EST180.0020.9220.3520.95+0.42+2.05%1233532.99%
NUE240621C001850002024-02-28 11:38AM EST185.0017.2017.1017.30+0.42+2.50%3194,29631.14%
NUE240621C001900002024-02-28 11:19AM EST190.0014.5014.0014.400.00-752630.52%
NUE240621C001950002024-02-28 11:33AM EST195.0011.5511.4011.70-0.15-1.28%1548329.67%
NUE240621C002000002024-02-28 11:19AM EST200.009.459.109.30+0.05+0.53%201,30628.82%
NUE240621C002100002024-02-27 3:03PM EST210.005.905.455.75+0.40+7.27%11,74027.95%
NUE240621C002200002024-02-28 11:10AM EST220.003.403.153.30-0.05-1.45%627827.13%
NUE240621C002300002024-02-26 1:53PM EST230.001.651.721.890.00-314226.98%
NUE240621C002400002024-02-27 2:04PM EST240.000.960.881.020.00-110726.73%
NUE240621C002500002024-02-26 10:11AM EST250.000.480.470.600.00-54227.21%
NUE240621C002600002024-02-01 12:34PM EST260.000.340.030.520.00-2129.59%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NUE240621P000700002024-02-16 1:11PM EST70.000.010.000.130.00-1018569.34%
NUE240621P000750002023-12-27 3:13PM EST75.000.100.000.190.00-11867.68%
NUE240621P000800002023-12-12 12:26PM EST80.000.230.040.200.00-11365.04%
NUE240621P000850002024-02-27 3:32PM EST85.000.080.000.150.00-11557.62%
NUE240621P000900002024-01-16 2:24PM EST90.000.210.000.230.00-22156.64%
NUE240621P000950002024-02-27 3:32PM EST95.000.100.000.190.00-12151.76%
NUE240621P001000002024-02-08 11:41AM EST100.000.180.000.250.00-14254.79%
NUE240621P001050002024-02-02 2:31PM EST105.000.290.000.310.00-117752.73%
NUE240621P001100002024-01-19 3:26PM EST110.000.690.110.810.00-232152.34%
NUE240621P001150002024-02-20 9:30AM EST115.000.390.020.480.00-15949.02%
NUE240621P001200002024-02-22 1:02PM EST120.000.420.060.570.00-11446.88%
NUE240621P001250002024-02-27 3:33PM EST125.000.340.320.680.00-41,66344.85%
NUE240621P001300002024-02-05 2:12PM EST130.000.800.270.800.00-19642.73%
NUE240621P001350002024-02-08 1:16PM EST135.001.000.440.950.00-143840.75%
NUE240621P001400002024-02-22 1:40PM EST140.000.980.451.100.00-135038.55%
NUE240621P001450002024-02-21 10:01AM EST145.001.520.931.030.00-123634.57%
NUE240621P001500002024-02-23 12:14PM EST150.001.481.221.310.00-162433.17%
NUE240621P001550002024-02-23 12:37PM EST155.001.831.571.660.00-336231.76%
NUE240621P001600002024-02-27 2:56PM EST160.002.052.002.120.00-149330.47%
NUE240621P001650002024-02-27 12:48PM EST165.002.572.562.69-0.03-1.15%1099429.16%
NUE240621P001700002024-02-28 11:14AM EST170.003.303.303.50-0.32-8.84%21,01928.18%
NUE240621P001750002024-02-28 11:17AM EST175.004.304.304.55-0.04-0.92%1954027.32%
NUE240621P001800002024-02-28 11:06AM EST180.005.455.555.85+0.08+1.49%682426.47%
NUE240621P001850002024-02-28 11:04AM EST185.007.057.157.45-0.20-2.76%111,01425.64%
NUE240621P001900002024-02-28 11:04AM EST190.008.959.109.40+0.15+1.70%1431524.89%
NUE240621P001950002024-02-28 11:04AM EST195.0011.2011.4511.75-0.40-3.45%810224.24%
NUE240621P002000002024-02-27 12:19PM EST200.0014.0514.1514.450.00-18323.53%
NUE240621P002100002024-02-27 11:16AM EST210.0020.9020.2521.150.00-1722.60%
NUE240621P002200002024-01-30 10:07AM EST220.0037.0028.4029.100.00-1021.55%