Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.031,82 -892,16 (-1,40%)
Nucor Corporation (NUE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE240621C00075000 | 2024-02-28 11:38AM EDT | 75.00 | 118.69 | 122.25 | 124.80 | 0.00 | - | 1 | 1 | 353.97% |
| NUE240621C00080000 | 2023-06-16 2:14PM EDT | 80.00 | 74.99 | 89.05 | 91.30 | 0.00 | - | 1 | 1 | 0.00% |
| NUE240621C00085000 | 2024-02-29 3:25PM EDT | 85.00 | 108.57 | 112.05 | 115.60 | 0.00 | - | 1 | 1 | 314.56% |
| NUE240621C00090000 | 2024-03-15 2:19PM EDT | 90.00 | 99.75 | 103.10 | 106.90 | 0.00 | - | 213 | 152 | 268.80% |
| NUE240621C00095000 | 2024-03-15 2:19PM EDT | 95.00 | 92.20 | 98.30 | 101.60 | 0.00 | - | 213 | 142 | 252.64% |
| NUE240621C00100000 | 2023-12-27 10:52AM EDT | 100.00 | 80.45 | 74.80 | 78.40 | 0.00 | - | 1 | 19 | 91.55% |
| NUE240621C00105000 | 2024-04-23 9:31AM EDT | 105.00 | 74.90 | 69.50 | 73.20 | 0.00 | - | 1 | 2 | 80.62% |
| NUE240621C00110000 | 2023-10-26 10:08AM EDT | 110.00 | 43.44 | 49.10 | 51.35 | 0.00 | - | 1 | 1 | 0.00% |
| NUE240621C00115000 | 2023-11-08 1:08PM EDT | 115.00 | 42.38 | 50.00 | 51.10 | 0.00 | - | 1 | 2 | 0.00% |
| NUE240621C00120000 | 2024-04-26 10:49AM EDT | 120.00 | 57.04 | 55.20 | 58.50 | -0.08 | -0.14% | 1 | 3 | 69.19% |
| NUE240621C00125000 | 2023-11-08 3:44PM EDT | 125.00 | 36.05 | 41.20 | 42.45 | 0.00 | - | - | 10 | 0.00% |
| NUE240621C00130000 | 2023-10-06 3:33PM EDT | 130.00 | 37.60 | 30.80 | 31.30 | 0.00 | - | 1 | 1 | 0.00% |
| NUE240621C00135000 | 2023-06-26 2:45PM EDT | 135.00 | 35.40 | 44.95 | 45.55 | 0.00 | - | - | 1 | 76.54% |
| NUE240621C00140000 | 2024-04-26 10:49AM EDT | 140.00 | 37.46 | 35.00 | 38.90 | -17.03 | -31.25% | 2 | 31 | 61.17% |
| NUE240621C00145000 | 2024-04-11 1:54PM EDT | 145.00 | 54.62 | 30.70 | 32.60 | 0.00 | - | 1 | 39 | 46.27% |
| NUE240621C00150000 | 2024-03-28 9:30AM EDT | 150.00 | 51.20 | 25.40 | 28.00 | 0.00 | - | 1 | 48 | 42.91% |
| NUE240621C00155000 | 2024-04-23 10:12AM EDT | 155.00 | 28.50 | 21.30 | 25.00 | 0.00 | - | 2 | 86 | 47.22% |
| NUE240621C00160000 | 2024-04-25 10:41AM EDT | 160.00 | 15.00 | 17.10 | 19.90 | 0.00 | - | 2 | 558 | 39.84% |
| NUE240621C00165000 | 2024-04-26 9:50AM EDT | 165.00 | 15.03 | 14.10 | 16.30 | +0.53 | +3.66% | 1 | 159 | 38.61% |
| NUE240621C00170000 | 2024-04-25 3:45PM EDT | 170.00 | 11.43 | 10.50 | 10.80 | +0.53 | +4.86% | 1 | 189 | 28.88% |
| NUE240621C00175000 | 2024-04-26 10:35AM EDT | 175.00 | 8.00 | 7.50 | 7.70 | -0.20 | -2.44% | 10 | 1,077 | 27.36% |
| NUE240621C00180000 | 2024-04-26 3:40PM EDT | 180.00 | 5.18 | 5.10 | 5.30 | -0.32 | -5.82% | 145 | 490 | 26.53% |
| NUE240621C00185000 | 2024-04-26 3:20PM EDT | 185.00 | 3.62 | 3.20 | 3.40 | +0.02 | +0.56% | 38 | 4,362 | 25.57% |
| NUE240621C00190000 | 2024-04-26 3:05PM EDT | 190.00 | 2.24 | 1.90 | 2.10 | +0.09 | +4.19% | 19 | 1,005 | 25.05% |
| NUE240621C00195000 | 2024-04-26 3:46PM EDT | 195.00 | 1.16 | 1.05 | 1.30 | +0.06 | +5.45% | 12 | 839 | 25.06% |
| NUE240621C00200000 | 2024-04-26 1:37PM EDT | 200.00 | 0.80 | 0.55 | 0.75 | +0.09 | +12.68% | 11 | 1,882 | 24.85% |
| NUE240621C00210000 | 2024-04-25 3:47PM EDT | 210.00 | 0.27 | 0.05 | 0.65 | 0.00 | - | 15 | 1,908 | 30.37% |
| NUE240621C00220000 | 2024-04-25 9:30AM EDT | 220.00 | 0.05 | 0.10 | 0.30 | 0.00 | - | 3 | 533 | 31.20% |
| NUE240621C00230000 | 2024-04-24 2:34PM EDT | 230.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 3 | 213 | 35.01% |
| NUE240621C00240000 | 2024-04-18 11:01AM EDT | 240.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 7 | 100 | 38.18% |
| NUE240621C00250000 | 2024-04-22 10:33AM EDT | 250.00 | 0.22 | 0.55 | 0.15 | 0.00 | - | 1 | 38 | 40.63% |
| NUE240621C00260000 | 2024-03-01 1:14PM EDT | 260.00 | 0.32 | 0.04 | 0.48 | 0.00 | - | 2 | 2 | 52.73% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE240621P00070000 | 2024-02-16 2:11PM EDT | 70.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 10 | 185 | 91.60% |
| NUE240621P00075000 | 2023-12-27 4:13PM EDT | 75.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 1 | 18 | 88.87% |
| NUE240621P00080000 | 2023-12-12 1:26PM EDT | 80.00 | 0.23 | 0.04 | 0.20 | 0.00 | - | 1 | 13 | 84.96% |
| NUE240621P00085000 | 2024-02-27 4:32PM EDT | 85.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 1 | 15 | 73.44% |
| NUE240621P00090000 | 2024-01-16 3:24PM EDT | 90.00 | 0.21 | 0.00 | 0.23 | 0.00 | - | 2 | 21 | 72.75% |
| NUE240621P00095000 | 2024-02-28 3:50PM EDT | 95.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 1 | 21 | 63.48% |
| NUE240621P00100000 | 2024-03-05 4:18PM EDT | 100.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 42 | 58.98% |
| NUE240621P00105000 | 2024-02-02 3:31PM EDT | 105.00 | 0.29 | 0.01 | 1.42 | 0.00 | - | 1 | 177 | 76.51% |
| NUE240621P00110000 | 2024-04-03 2:36PM EDT | 110.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 321 | 54.49% |
| NUE240621P00115000 | 2024-03-19 9:42AM EDT | 115.00 | 0.27 | 0.00 | 0.20 | 0.00 | - | 1 | 59 | 51.95% |
| NUE240621P00120000 | 2024-04-19 2:26PM EDT | 120.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 17 | 49.02% |
| NUE240621P00125000 | 2024-04-23 3:42PM EDT | 125.00 | 0.22 | 0.05 | 0.30 | 0.00 | - | 2 | 1,662 | 45.75% |
| NUE240621P00130000 | 2024-04-22 10:34AM EDT | 130.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 1 | 116 | 43.36% |
| NUE240621P00135000 | 2024-04-23 3:06PM EDT | 135.00 | 0.44 | 0.10 | 0.50 | 0.00 | - | 3 | 439 | 40.48% |
| NUE240621P00140000 | 2024-04-25 3:49PM EDT | 140.00 | 0.35 | 0.15 | 0.35 | 0.00 | - | 1 | 352 | 33.35% |
| NUE240621P00145000 | 2024-04-25 1:37PM EDT | 145.00 | 0.54 | 0.40 | 0.55 | 0.00 | - | 4 | 249 | 31.89% |
| NUE240621P00150000 | 2024-04-25 1:16PM EDT | 150.00 | 0.85 | 0.65 | 0.80 | 0.00 | - | 2 | 523 | 29.91% |
| NUE240621P00155000 | 2024-04-25 2:29PM EDT | 155.00 | 1.15 | 1.00 | 1.15 | 0.00 | - | 6 | 372 | 27.84% |
| NUE240621P00160000 | 2024-04-26 3:22PM EDT | 160.00 | 1.56 | 1.60 | 1.70 | -0.69 | -30.67% | 3 | 530 | 25.99% |
| NUE240621P00165000 | 2024-04-25 3:23PM EDT | 165.00 | 2.65 | 2.50 | 2.65 | 0.00 | - | 11 | 965 | 24.80% |
| NUE240621P00170000 | 2024-04-26 3:22PM EDT | 170.00 | 3.69 | 3.80 | 4.10 | -0.31 | -7.75% | 14 | 1,101 | 23.91% |
| NUE240621P00175000 | 2024-04-26 2:48PM EDT | 175.00 | 5.40 | 5.80 | 6.00 | -0.70 | -11.48% | 149 | 897 | 22.69% |
| NUE240621P00180000 | 2024-04-26 2:51PM EDT | 180.00 | 7.90 | 8.30 | 8.60 | -0.90 | -10.23% | 41 | 1,016 | 21.75% |
| NUE240621P00185000 | 2024-04-26 9:36AM EDT | 185.00 | 10.80 | 11.60 | 11.90 | -1.07 | -9.01% | 2 | 880 | 21.03% |
| NUE240621P00190000 | 2024-04-24 10:57AM EDT | 190.00 | 17.08 | 15.30 | 15.90 | 0.00 | - | 10 | 480 | 21.00% |
| NUE240621P00195000 | 2024-04-24 12:34PM EDT | 195.00 | 21.60 | 18.30 | 20.70 | 0.00 | - | 2 | 283 | 23.93% |
| NUE240621P00200000 | 2024-04-23 3:59PM EDT | 200.00 | 25.21 | 23.10 | 26.50 | 0.00 | - | 3 | 25 | 32.79% |
| NUE240621P00210000 | 2024-04-23 3:08PM EDT | 210.00 | 33.10 | 32.10 | 36.70 | 0.00 | - | 6 | 0 | 41.59% |
| NUE240621P00220000 | 2024-04-24 3:56PM EDT | 220.00 | 47.41 | 43.00 | 45.50 | 0.00 | - | 1 | 0 | 39.09% |
© 2024 Yahoo. Todos os direitos reservados.