Nucor Corporation (NUE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE250117C00055000 | 2023-06-28 10:29AM EST | 55.00 | 107.35 | 114.40 | 116.70 | 0.00 | - | 3 | 12 | 105.95% |
| NUE250117C00060000 | 2023-11-28 10:41AM EST | 60.00 | 103.15 | 101.90 | 104.85 | 0.00 | - | 2 | 8 | 58.08% |
| NUE250117C00065000 | 2023-11-28 10:40AM EST | 65.00 | 98.60 | 97.60 | 100.60 | 0.00 | - | 25 | 14 | 59.51% |
| NUE250117C00070000 | 2023-11-14 11:15AM EST | 70.00 | 87.91 | 93.00 | 95.65 | 0.00 | - | 2 | 24 | 56.68% |
| NUE250117C00075000 | 2023-10-30 8:30AM EST | 75.00 | 78.90 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 0.00% |
| NUE250117C00080000 | 2023-10-17 9:12AM EST | 80.00 | 74.40 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| NUE250117C00085000 | 2023-12-06 12:25PM EST | 85.00 | 81.61 | 79.30 | 81.90 | 0.00 | - | 4 | 84 | 51.26% |
| NUE250117C00090000 | 2023-12-06 3:52PM EST | 90.00 | 76.20 | 75.25 | 77.85 | 0.00 | - | 9 | 71 | 51.23% |
| NUE250117C00095000 | 2023-11-13 2:52PM EST | 95.00 | 64.15 | 70.85 | 72.80 | 0.00 | - | 2 | 26 | 51.70% |
| NUE250117C00100000 | 2023-12-05 1:31PM EST | 100.00 | 71.15 | 66.55 | 68.00 | 0.00 | - | 2 | 26 | 48.55% |
| NUE250117C00105000 | 2023-09-11 12:08PM EST | 105.00 | 67.15 | 58.25 | 59.50 | 0.00 | - | 2 | 18 | 33.50% |
| NUE250117C00110000 | 2023-10-12 12:08PM EST | 110.00 | 48.27 | 51.00 | 52.00 | 0.00 | - | 3 | 38 | 0.00% |
| NUE250117C00115000 | 2023-12-08 1:39PM EST | 115.00 | 55.05 | 54.00 | 55.25 | -3.72 | -6.33% | 3 | 19 | 43.63% |
| NUE250117C00120000 | 2023-10-13 10:37AM EST | 120.00 | 40.10 | 43.65 | 44.90 | 0.00 | - | 2 | 93 | 26.57% |
| NUE250117C00125000 | 2023-10-04 2:45PM EST | 125.00 | 46.40 | 40.25 | 41.15 | 0.00 | - | 1 | 40 | 27.28% |
| NUE250117C00130000 | 2023-10-17 8:38AM EST | 130.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| NUE250117C00135000 | 2023-10-23 1:55PM EST | 135.00 | 27.30 | 36.05 | 37.45 | 0.00 | - | 2 | 16 | 34.24% |
| NUE250117C00140000 | 2023-12-06 10:48AM EST | 140.00 | 38.98 | 36.00 | 36.95 | 0.00 | - | 1 | 64 | 38.64% |
| NUE250117C00145000 | 2023-12-01 10:43AM EST | 145.00 | 40.33 | 32.75 | 33.30 | 0.00 | - | 10 | 33 | 37.12% |
| NUE250117C00150000 | 2023-12-01 10:52AM EST | 150.00 | 36.82 | 29.65 | 30.10 | 0.00 | - | 40 | 86 | 36.15% |
| NUE250117C00155000 | 2023-11-21 1:07PM EST | 155.00 | 25.30 | 26.70 | 27.20 | 0.00 | - | 1 | 93 | 35.45% |
| NUE250117C00160000 | 2023-12-08 10:35AM EST | 160.00 | 25.52 | 24.00 | 24.45 | +1.02 | +4.16% | 3 | 135 | 34.74% |
| NUE250117C00165000 | 2023-12-08 2:20PM EST | 165.00 | 21.95 | 21.50 | 21.95 | +0.25 | +1.15% | 4 | 1,343 | 34.19% |
| NUE250117C00170000 | 2023-12-08 11:18AM EST | 170.00 | 20.00 | 19.15 | 19.60 | +0.65 | +3.36% | 2 | 287 | 33.62% |
| NUE250117C00175000 | 2023-12-08 3:26PM EST | 175.00 | 17.25 | 16.90 | 17.45 | 0.00 | - | 150 | 543 | 33.12% |
| NUE250117C00180000 | 2023-12-06 2:24PM EST | 180.00 | 15.40 | 14.50 | 15.45 | 0.00 | - | 1 | 1,014 | 32.62% |
| NUE250117C00185000 | 2023-12-08 9:37AM EST | 185.00 | 14.10 | 12.70 | 13.60 | +0.25 | +1.81% | 13 | 1,556 | 32.12% |
| NUE250117C00190000 | 2023-12-08 10:35AM EST | 190.00 | 12.60 | 11.15 | 11.95 | +0.50 | +4.13% | 3 | 1,647 | 31.69% |
| NUE250117C00195000 | 2023-12-06 1:33PM EST | 195.00 | 10.60 | 9.70 | 10.50 | 0.00 | - | 1 | 45 | 31.35% |
| NUE250117C00200000 | 2023-12-06 1:35PM EST | 200.00 | 9.25 | 8.85 | 9.20 | 0.00 | - | 28 | 894 | 31.05% |
| NUE250117C00210000 | 2023-12-06 11:01AM EST | 210.00 | 7.49 | 6.30 | 6.95 | 0.00 | - | 1 | 114 | 30.41% |
| NUE250117C00220000 | 2023-12-01 11:28AM EST | 220.00 | 7.55 | 4.90 | 5.15 | 0.00 | - | 13 | 89 | 29.78% |
| NUE250117C00230000 | 2023-11-27 10:56AM EST | 230.00 | 3.80 | 3.65 | 3.90 | 0.00 | - | 5 | 261 | 29.54% |
| NUE250117C00240000 | 2023-09-14 11:44AM EST | 240.00 | 5.91 | 2.82 | 3.00 | 0.00 | - | 2 | 6 | 29.52% |
| NUE250117C00250000 | 2023-12-07 2:20PM EST | 250.00 | 2.03 | 1.95 | 2.10 | 0.00 | - | 2 | 223 | 28.84% |
| NUE250117C00260000 | 2023-12-07 2:20PM EST | 260.00 | 1.52 | 1.37 | 1.62 | 0.00 | - | 2 | 76 | 28.93% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE250117P00055000 | 2023-11-27 3:48PM EST | 55.00 | 0.33 | 0.00 | 0.43 | 0.00 | - | 1 | 130 | 51.47% |
| NUE250117P00060000 | 2023-11-30 1:47PM EST | 60.00 | 0.36 | 0.15 | 0.55 | 0.00 | - | 1 | 47 | 49.59% |
| NUE250117P00065000 | 2023-10-19 1:28PM EST | 65.00 | 1.16 | 0.25 | 0.86 | 0.00 | - | 1 | 80 | 49.73% |
| NUE250117P00070000 | 2023-11-24 11:15AM EST | 70.00 | 0.69 | 0.28 | 0.85 | 0.00 | - | 20 | 46 | 46.00% |
| NUE250117P00075000 | 2023-10-04 2:25PM EST | 75.00 | 1.52 | 1.02 | 1.70 | 0.00 | - | 2 | 7 | 49.32% |
| NUE250117P00080000 | 2023-11-17 10:09AM EST | 80.00 | 1.40 | 0.05 | 1.25 | 0.00 | - | 1 | 13 | 42.68% |
| NUE250117P00085000 | 2023-11-30 3:15PM EST | 85.00 | 1.20 | 0.98 | 1.50 | -0.03 | -2.44% | 5 | 38 | 41.14% |
| NUE250117P00090000 | 2023-11-03 9:23AM EST | 90.00 | 2.56 | 1.00 | 1.57 | 0.00 | - | 1 | 12 | 38.44% |
| NUE250117P00095000 | 2023-11-30 3:15PM EST | 95.00 | 1.62 | 1.86 | 2.03 | 0.00 | - | 1 | 26 | 37.82% |
| NUE250117P00097500 | 2023-10-31 2:25PM EST | 97.50 | 3.85 | 1.71 | 2.64 | 0.00 | - | 1 | 10 | 38.99% |
| NUE250117P00100000 | 2023-11-21 1:01PM EST | 100.00 | 2.60 | 2.22 | 2.70 | 0.00 | - | 10 | 340 | 37.68% |
| NUE250117P00105000 | 2023-11-21 3:17PM EST | 105.00 | 3.27 | 2.71 | 2.88 | 0.00 | - | 1 | 60 | 35.33% |
| NUE250117P00110000 | 2023-11-30 9:54AM EST | 110.00 | 3.00 | 3.25 | 3.50 | 0.00 | - | 1 | 21 | 34.46% |
| NUE250117P00115000 | 2023-11-21 3:17PM EST | 115.00 | 4.71 | 3.85 | 4.15 | 0.00 | - | 1 | 247 | 33.41% |
| NUE250117P00120000 | 2023-11-17 12:18PM EST | 120.00 | 5.85 | 4.65 | 4.95 | 0.00 | - | 28 | 93 | 32.52% |
| NUE250117P00125000 | 2023-12-08 2:19PM EST | 125.00 | 5.55 | 5.45 | 5.85 | -1.15 | -17.16% | 1 | 264 | 31.62% |
| NUE250117P00130000 | 2023-12-08 2:18PM EST | 130.00 | 6.55 | 6.50 | 6.90 | +0.50 | +8.26% | 3 | 881 | 30.79% |
| NUE250117P00135000 | 2023-12-06 9:48AM EST | 135.00 | 7.20 | 7.70 | 8.05 | 0.00 | - | 2 | 85 | 29.90% |
| NUE250117P00140000 | 2023-11-30 2:22PM EST | 140.00 | 9.05 | 8.90 | 9.35 | +1.05 | +13.13% | 1 | 111 | 29.03% |
| NUE250117P00145000 | 2023-12-08 2:18PM EST | 145.00 | 10.55 | 10.35 | 10.85 | +1.15 | +12.23% | 2 | 367 | 28.24% |
| NUE250117P00150000 | 2023-12-01 11:28AM EST | 150.00 | 10.35 | 12.10 | 12.55 | 0.00 | - | 24 | 487 | 27.50% |
| NUE250117P00155000 | 2023-12-08 2:18PM EST | 155.00 | 14.10 | 14.15 | 14.45 | +1.20 | +9.30% | 2 | 972 | 26.78% |
| NUE250117P00160000 | 2023-12-01 9:50AM EST | 160.00 | 16.20 | 15.95 | 16.55 | +2.75 | +20.45% | 2 | 126 | 26.07% |
| NUE250117P00165000 | 2023-12-07 11:50AM EST | 165.00 | 18.85 | 18.30 | 18.85 | 0.00 | - | 1 | 213 | 25.35% |
| NUE250117P00170000 | 2023-12-08 3:26PM EST | 170.00 | 21.15 | 21.10 | 21.60 | +0.10 | +0.48% | 150 | 253 | 24.97% |
| NUE250117P00175000 | 2023-12-04 11:56AM EST | 175.00 | 20.85 | 23.75 | 24.15 | 0.00 | - | 13 | 423 | 23.98% |
| NUE250117P00180000 | 2023-11-15 11:10AM EST | 180.00 | 30.30 | 26.75 | 27.10 | 0.00 | - | 2 | 121 | 23.24% |
| NUE250117P00185000 | 2023-12-01 9:51AM EST | 185.00 | 24.90 | 29.60 | 30.25 | 0.00 | - | 2 | 24 | 22.46% |
| NUE250117P00190000 | 2023-10-12 12:13PM EST | 190.00 | 45.80 | 40.30 | 41.30 | 0.00 | - | 12 | 20 | 33.92% |
| NUE250117P00200000 | 2023-10-19 2:14PM EST | 200.00 | 57.00 | 44.70 | 45.85 | 0.00 | - | 4 | 5 | 28.98% |
| NUE250117P00210000 | 2023-10-12 12:14PM EST | 210.00 | 63.25 | 57.10 | 58.50 | 0.00 | - | 2 | 3 | 36.70% |
| NUE250117P00220000 | 2023-04-20 2:18PM EST | 220.00 | 67.00 | 80.60 | 82.60 | 0.00 | - | - | 0 | 60.13% |
| NUE250117P00230000 | 2023-08-29 9:37AM EST | 230.00 | 62.70 | 71.80 | 73.05 | 0.00 | - | - | 1 | 32.36% |
© 2023 Yahoo. Todos os direitos reservados.