Nucor Corporation (NUE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE250117C00075000 | 2023-03-24 9:30AM EDT | 75.00 | 78.30 | 83.60 | 86.85 | 0.00 | - | - | 14 | 52.35% |
| NUE250117C00080000 | 2023-03-30 3:07PM EDT | 80.00 | 78.05 | 79.50 | 82.95 | 0.00 | - | 5 | 24 | 51.45% |
| NUE250117C00085000 | 2023-03-10 4:34PM EDT | 85.00 | 82.10 | 75.95 | 79.00 | 0.00 | - | - | 77 | 50.99% |
| NUE250117C00090000 | 2023-03-14 11:13AM EDT | 90.00 | 76.92 | 71.90 | 75.25 | 0.00 | - | - | 59 | 53.73% |
| NUE250117C00095000 | 2023-03-28 11:09AM EDT | 95.00 | 64.76 | 68.70 | 71.25 | 0.00 | - | 1 | 19 | 52.04% |
| NUE250117C00100000 | 2023-03-23 11:38AM EDT | 100.00 | 64.16 | 64.90 | 67.70 | 0.00 | - | - | 23 | 51.18% |
| NUE250117C00110000 | 2023-03-14 12:40PM EDT | 110.00 | 61.23 | 57.95 | 60.50 | 0.00 | - | - | 41 | 48.88% |
| NUE250117C00115000 | 2023-03-01 12:58PM EDT | 115.00 | 71.46 | 54.80 | 56.90 | 0.00 | - | - | 15 | 47.58% |
| NUE250117C00120000 | 2023-03-16 1:54PM EDT | 120.00 | 46.50 | 51.50 | 53.40 | 0.00 | - | - | 101 | 46.36% |
| NUE250117C00125000 | 2023-03-16 9:30AM EDT | 125.00 | 40.00 | 48.35 | 50.45 | 0.00 | - | - | 30 | 45.87% |
| NUE250117C00130000 | 2023-03-16 3:27PM EDT | 130.00 | 41.01 | 45.30 | 47.40 | 0.00 | - | - | 27 | 45.09% |
| NUE250117C00140000 | 2023-02-28 11:26AM EDT | 140.00 | 51.30 | 39.90 | 41.90 | 0.00 | - | - | 21 | 43.99% |
| NUE250117C00145000 | 2023-03-30 12:26PM EDT | 145.00 | 36.48 | 37.05 | 38.90 | 0.00 | - | 2 | 25 | 42.92% |
| NUE250117C00150000 | 2023-03-29 11:21AM EDT | 150.00 | 32.65 | 34.50 | 36.75 | 0.00 | - | 1 | 46 | 42.84% |
| NUE250117C00155000 | 2023-03-28 10:28AM EDT | 155.00 | 30.43 | 32.45 | 34.40 | 0.00 | - | 2 | 62 | 42.37% |
| NUE250117C00160000 | 2023-03-17 12:49PM EDT | 160.00 | 26.96 | 29.95 | 32.50 | 0.00 | - | - | 74 | 42.34% |
| NUE250117C00165000 | 2023-03-31 10:47AM EDT | 165.00 | 28.40 | 28.05 | 30.20 | +1.41 | +5.22% | 2 | 96 | 41.70% |
| NUE250117C00170000 | 2023-03-15 3:50PM EDT | 170.00 | 22.85 | 26.00 | 28.00 | 0.00 | - | - | 12 | 41.07% |
| NUE250117C00175000 | 2023-03-31 9:34AM EDT | 175.00 | 24.20 | 24.05 | 26.00 | +0.75 | +3.20% | 24 | 121 | 40.56% |
| NUE250117C00180000 | 2023-03-31 9:34AM EDT | 180.00 | 22.45 | 22.25 | 24.35 | +0.55 | +2.51% | 10 | 141 | 40.38% |
| NUE250117C00185000 | 2023-03-23 9:39AM EDT | 185.00 | 20.15 | 20.75 | 22.60 | 0.00 | - | - | 1,217 | 39.96% |
| NUE250117C00190000 | 2023-03-28 10:19AM EDT | 190.00 | 18.30 | 19.20 | 21.10 | 0.00 | - | 3 | 1,655 | 39.75% |
| NUE250117C00195000 | 2023-03-17 10:38AM EDT | 195.00 | 16.18 | 17.55 | 19.75 | 0.00 | - | - | 3 | 39.62% |
| NUE250117C00200000 | 2023-03-31 9:30AM EDT | 200.00 | 17.00 | 16.80 | 18.15 | +0.50 | +3.03% | 6 | 65 | 39.08% |
| NUE250117C00210000 | 2023-03-17 10:38AM EDT | 210.00 | 12.47 | 13.75 | 15.75 | 0.00 | - | - | 21 | 38.72% |
| NUE250117C00220000 | 2023-03-15 1:12PM EDT | 220.00 | 10.85 | 11.75 | 13.15 | 0.00 | - | - | 37 | 37.72% |
| NUE250117C00230000 | 2023-03-22 12:06PM EDT | 230.00 | 10.75 | 9.85 | 11.65 | 0.00 | - | - | 122 | 37.86% |
| NUE250117C00240000 | 2023-03-29 3:44PM EDT | 240.00 | 8.24 | 8.40 | 9.50 | 0.00 | - | 2 | 2 | 36.76% |
| NUE250117C00250000 | 2023-03-17 12:29PM EDT | 250.00 | 6.55 | 7.25 | 8.20 | 0.00 | - | - | 109 | 36.59% |
| NUE250117C00260000 | 2023-03-30 2:43PM EDT | 260.00 | 6.00 | 6.30 | 6.90 | 0.00 | - | 3 | 4 | 36.13% |
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 | 2023-03-15 10:49AM EDT | 55.00 | 2.03 | 1.48 | 1.99 | 0.00 | - | - | 87 | 50.98% |
| NUE250117P00065000 | 2023-03-28 11:58AM EDT | 65.00 | 2.91 | 2.24 | 2.86 | 0.00 | - | 45 | 58 | 49.30% |
| NUE250117P00070000 | 2023-03-14 3:10PM EDT | 70.00 | 3.10 | 2.70 | 3.15 | 0.00 | - | - | 11 | 46.89% |
| NUE250117P00075000 | 2023-03-31 12:33PM EDT | 75.00 | 3.45 | 3.20 | 3.70 | -2.20 | -38.94% | 2 | - | 45.50% |
| NUE250117P00080000 | 2023-02-28 4:50PM EDT | 80.00 | 3.02 | 3.70 | 4.35 | 0.00 | - | - | 6 | 44.30% |
| NUE250117P00090000 | 2023-03-17 9:57AM EDT | 90.00 | 7.34 | 5.15 | 5.85 | 0.00 | - | - | 13 | 42.01% |
| NUE250117P00095000 | 2023-03-22 3:05PM EDT | 95.00 | 7.65 | 6.05 | 6.80 | 0.00 | - | - | 20 | 41.13% |
| NUE250117P00100000 | 2023-03-21 10:38AM EDT | 100.00 | 8.80 | 7.25 | 7.85 | 0.00 | - | - | 108 | 40.29% |
| NUE250117P00105000 | 2023-03-24 12:44PM EDT | 105.00 | 10.35 | 8.05 | 8.85 | 0.00 | - | - | 17 | 39.18% |
| NUE250117P00110000 | 2023-03-15 1:45PM EDT | 110.00 | 12.95 | 9.20 | 10.15 | 0.00 | - | - | 5 | 38.49% |
| NUE250117P00115000 | 2023-03-21 12:36PM EDT | 115.00 | 12.30 | 10.55 | 11.65 | 0.00 | - | - | 243 | 37.97% |
| NUE250117P00120000 | 2023-03-29 12:25PM EDT | 120.00 | 14.10 | 12.15 | 13.15 | 0.00 | - | 1 | 16 | 37.26% |
| NUE250117P00130000 | 2023-03-15 1:16PM EDT | 130.00 | 20.05 | 15.45 | 16.45 | 0.00 | - | - | 52 | 35.80% |
| NUE250117P00140000 | 2023-03-15 11:47AM EDT | 140.00 | 23.45 | 19.20 | 20.35 | 0.00 | - | - | 45 | 34.55% |
| NUE250117P00150000 | 2023-03-24 9:30AM EDT | 150.00 | 28.30 | 23.75 | 24.90 | 0.00 | - | - | 167 | 33.51% |
| NUE250117P00155000 | 2023-03-07 11:21AM EDT | 155.00 | 19.58 | 26.05 | 27.20 | 0.00 | - | - | 34 | 32.78% |
| NUE250117P00160000 | 2023-03-13 1:35PM EDT | 160.00 | 29.50 | 28.40 | 29.90 | 0.00 | - | - | 16 | 32.39% |
| NUE250117P00165000 | 2023-02-24 2:36PM EDT | 165.00 | 28.35 | 31.15 | 32.50 | 0.00 | - | - | 62 | 31.72% |
| NUE250117P00170000 | 2023-02-24 11:10AM EDT | 170.00 | 31.10 | 33.60 | 35.50 | 0.00 | - | - | 5 | 31.38% |
© 2023 Yahoo. Todos os direitos reservados.
