Mercado fechado

Nucor Corporation (NUE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
162,09-1,13 (-0,69%)
No fechamento: 04:00PM EST
162,10 +0,01 (+0,01%)
Pós-fechamento: 06:44PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NUE250117C000550002023-06-28 10:29AM EST55.00107.35114.40116.700.00-312105.95%
NUE250117C000600002023-11-28 10:41AM EST60.00103.15101.90104.850.00-2858.08%
NUE250117C000650002023-11-28 10:40AM EST65.0098.6097.60100.600.00-251459.51%
NUE250117C000700002023-11-14 11:15AM EST70.0087.9193.0095.650.00-22456.68%
NUE250117C000750002023-10-30 8:30AM EST75.0078.900.000.000.00-6270.00%
NUE250117C000800002023-10-17 9:12AM EST80.0074.400.000.000.00-1480.00%
NUE250117C000850002023-12-06 12:25PM EST85.0081.6179.3081.900.00-48451.26%
NUE250117C000900002023-12-06 3:52PM EST90.0076.2075.2577.850.00-97151.23%
NUE250117C000950002023-11-13 2:52PM EST95.0064.1570.8572.800.00-22651.70%
NUE250117C001000002023-12-05 1:31PM EST100.0071.1566.5568.000.00-22648.55%
NUE250117C001050002023-09-11 12:08PM EST105.0067.1558.2559.500.00-21833.50%
NUE250117C001100002023-10-12 12:08PM EST110.0048.2751.0052.000.00-3380.00%
NUE250117C001150002023-12-08 1:39PM EST115.0055.0554.0055.25-3.72-6.33%31943.63%
NUE250117C001200002023-10-13 10:37AM EST120.0040.1043.6544.900.00-29326.57%
NUE250117C001250002023-10-04 2:45PM EST125.0046.4040.2541.150.00-14027.28%
NUE250117C001300002023-10-17 8:38AM EST130.0035.500.000.000.00-1280.00%
NUE250117C001350002023-10-23 1:55PM EST135.0027.3036.0537.450.00-21634.24%
NUE250117C001400002023-12-06 10:48AM EST140.0038.9836.0036.950.00-16438.64%
NUE250117C001450002023-12-01 10:43AM EST145.0040.3332.7533.300.00-103337.12%
NUE250117C001500002023-12-01 10:52AM EST150.0036.8229.6530.100.00-408636.15%
NUE250117C001550002023-11-21 1:07PM EST155.0025.3026.7027.200.00-19335.45%
NUE250117C001600002023-12-08 10:35AM EST160.0025.5224.0024.45+1.02+4.16%313534.74%
NUE250117C001650002023-12-08 2:20PM EST165.0021.9521.5021.95+0.25+1.15%41,34334.19%
NUE250117C001700002023-12-08 11:18AM EST170.0020.0019.1519.60+0.65+3.36%228733.62%
NUE250117C001750002023-12-08 3:26PM EST175.0017.2516.9017.450.00-15054333.12%
NUE250117C001800002023-12-06 2:24PM EST180.0015.4014.5015.450.00-11,01432.62%
NUE250117C001850002023-12-08 9:37AM EST185.0014.1012.7013.60+0.25+1.81%131,55632.12%
NUE250117C001900002023-12-08 10:35AM EST190.0012.6011.1511.95+0.50+4.13%31,64731.69%
NUE250117C001950002023-12-06 1:33PM EST195.0010.609.7010.500.00-14531.35%
NUE250117C002000002023-12-06 1:35PM EST200.009.258.859.200.00-2889431.05%
NUE250117C002100002023-12-06 11:01AM EST210.007.496.306.950.00-111430.41%
NUE250117C002200002023-12-01 11:28AM EST220.007.554.905.150.00-138929.78%
NUE250117C002300002023-11-27 10:56AM EST230.003.803.653.900.00-526129.54%
NUE250117C002400002023-09-14 11:44AM EST240.005.912.823.000.00-2629.52%
NUE250117C002500002023-12-07 2:20PM EST250.002.031.952.100.00-222328.84%
NUE250117C002600002023-12-07 2:20PM EST260.001.521.371.620.00-27628.93%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NUE250117P000550002023-11-27 3:48PM EST55.000.330.000.430.00-113051.47%
NUE250117P000600002023-11-30 1:47PM EST60.000.360.150.550.00-14749.59%
NUE250117P000650002023-10-19 1:28PM EST65.001.160.250.860.00-18049.73%
NUE250117P000700002023-11-24 11:15AM EST70.000.690.280.850.00-204646.00%
NUE250117P000750002023-10-04 2:25PM EST75.001.521.021.700.00-2749.32%
NUE250117P000800002023-11-17 10:09AM EST80.001.400.051.250.00-11342.68%
NUE250117P000850002023-11-30 3:15PM EST85.001.200.981.50-0.03-2.44%53841.14%
NUE250117P000900002023-11-03 9:23AM EST90.002.561.001.570.00-11238.44%
NUE250117P000950002023-11-30 3:15PM EST95.001.621.862.030.00-12637.82%
NUE250117P000975002023-10-31 2:25PM EST97.503.851.712.640.00-11038.99%
NUE250117P001000002023-11-21 1:01PM EST100.002.602.222.700.00-1034037.68%
NUE250117P001050002023-11-21 3:17PM EST105.003.272.712.880.00-16035.33%
NUE250117P001100002023-11-30 9:54AM EST110.003.003.253.500.00-12134.46%
NUE250117P001150002023-11-21 3:17PM EST115.004.713.854.150.00-124733.41%
NUE250117P001200002023-11-17 12:18PM EST120.005.854.654.950.00-289332.52%
NUE250117P001250002023-12-08 2:19PM EST125.005.555.455.85-1.15-17.16%126431.62%
NUE250117P001300002023-12-08 2:18PM EST130.006.556.506.90+0.50+8.26%388130.79%
NUE250117P001350002023-12-06 9:48AM EST135.007.207.708.050.00-28529.90%
NUE250117P001400002023-11-30 2:22PM EST140.009.058.909.35+1.05+13.13%111129.03%
NUE250117P001450002023-12-08 2:18PM EST145.0010.5510.3510.85+1.15+12.23%236728.24%
NUE250117P001500002023-12-01 11:28AM EST150.0010.3512.1012.550.00-2448727.50%
NUE250117P001550002023-12-08 2:18PM EST155.0014.1014.1514.45+1.20+9.30%297226.78%
NUE250117P001600002023-12-01 9:50AM EST160.0016.2015.9516.55+2.75+20.45%212626.07%
NUE250117P001650002023-12-07 11:50AM EST165.0018.8518.3018.850.00-121325.35%
NUE250117P001700002023-12-08 3:26PM EST170.0021.1521.1021.60+0.10+0.48%15025324.97%
NUE250117P001750002023-12-04 11:56AM EST175.0020.8523.7524.150.00-1342323.98%
NUE250117P001800002023-11-15 11:10AM EST180.0030.3026.7527.100.00-212123.24%
NUE250117P001850002023-12-01 9:51AM EST185.0024.9029.6030.250.00-22422.46%
NUE250117P001900002023-10-12 12:13PM EST190.0045.8040.3041.300.00-122033.92%
NUE250117P002000002023-10-19 2:14PM EST200.0057.0044.7045.850.00-4528.98%
NUE250117P002100002023-10-12 12:14PM EST210.0063.2557.1058.500.00-2336.70%
NUE250117P002200002023-04-20 2:18PM EST220.0067.0080.6082.600.00--060.13%
NUE250117P002300002023-08-29 9:37AM EST230.0062.7071.8073.050.00--132.36%