Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.268,92 +1.150,58 (+1,71%)
Nucor Corporation (NUE)
NYSE - Nasdaq Preço em Tempo Real. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE250117C00055000 | 2023-12-27 2:07PM EDT | 55.00 | 123.75 | 119.05 | 123.00 | 0.00 | - | 3 | 12 | 205.86% |
| NUE250117C00060000 | 2023-11-28 11:41AM EDT | 60.00 | 103.15 | 114.85 | 118.90 | 0.00 | - | 2 | 8 | 196.01% |
| NUE250117C00065000 | 2024-02-28 11:44AM EDT | 65.00 | 128.85 | 132.30 | 136.05 | 0.00 | - | 1 | 15 | 316.02% |
| NUE250117C00070000 | 2024-04-24 10:23AM EDT | 70.00 | 105.88 | 100.00 | 102.10 | 0.00 | - | 10 | 14 | 138.75% |
| NUE250117C00075000 | 2024-05-28 1:21PM EDT | 75.00 | 96.43 | 79.40 | 82.80 | 0.00 | - | 6 | 21 | 0.00% |
| NUE250117C00080000 | 2024-06-26 11:54AM EDT | 80.00 | 74.00 | 81.00 | 84.30 | 0.00 | - | 10 | 51 | 69.58% |
| NUE250117C00085000 | 2024-07-12 9:49AM EDT | 85.00 | 76.38 | 76.10 | 79.30 | 0.00 | - | 10 | 75 | 64.86% |
| NUE250117C00090000 | 2024-06-24 9:38AM EDT | 90.00 | 70.30 | 68.80 | 72.60 | 0.00 | - | 2 | 71 | 59.12% |
| NUE250117C00095000 | 2023-12-15 2:30PM EDT | 95.00 | 81.00 | 76.15 | 78.90 | 0.00 | - | 2 | 26 | 104.07% |
| NUE250117C00100000 | 2024-07-12 12:47PM EDT | 100.00 | 64.00 | 61.80 | 65.00 | 0.00 | - | 3 | 31 | 55.54% |
| NUE250117C00105000 | 2024-04-29 1:50PM EDT | 105.00 | 75.70 | 63.40 | 66.60 | 0.00 | - | 1 | 18 | 80.75% |
| NUE250117C00110000 | 2024-07-08 2:25PM EDT | 110.00 | 45.40 | 52.20 | 55.10 | 0.00 | - | 439 | 476 | 55.09% |
| NUE250117C00115000 | 2024-07-11 11:21AM EDT | 115.00 | 47.01 | 48.60 | 51.00 | 0.00 | - | 2 | 448 | 54.14% |
| NUE250117C00120000 | 2024-02-20 1:09PM EDT | 120.00 | 69.85 | 79.10 | 83.50 | 0.00 | - | 1 | 96 | 159.92% |
| NUE250117C00125000 | 2024-06-10 1:12PM EDT | 125.00 | 38.10 | 33.40 | 34.50 | 0.00 | - | 5 | 32 | 0.00% |
| NUE250117C00130000 | 2024-07-18 12:09PM EDT | 130.00 | 41.40 | 34.20 | 37.60 | 0.00 | - | 10 | 40 | 45.44% |
| NUE250117C00135000 | 2024-07-23 12:38PM EDT | 135.00 | 31.04 | 31.00 | 33.00 | 0.00 | - | 2 | 23 | 41.87% |
| NUE250117C00140000 | 2024-07-23 11:44AM EDT | 140.00 | 27.50 | 27.00 | 29.40 | 0.00 | - | 7 | 82 | 40.97% |
| NUE250117C00145000 | 2024-07-25 3:45PM EDT | 145.00 | 21.50 | 23.40 | 24.60 | 0.00 | - | 30 | 111 | 36.49% |
| NUE250117C00150000 | 2024-07-23 11:11AM EDT | 150.00 | 21.05 | 20.10 | 22.30 | 0.00 | - | 10 | 144 | 38.03% |
| NUE250117C00155000 | 2024-07-24 3:58PM EDT | 155.00 | 13.65 | 17.00 | 17.80 | 0.00 | - | 2 | 190 | 33.69% |
| NUE250117C00160000 | 2024-07-26 12:03PM EDT | 160.00 | 14.50 | 14.10 | 15.70 | +1.40 | +10.69% | 11 | 367 | 34.49% |
| NUE250117C00165000 | 2024-07-24 3:37PM EDT | 165.00 | 9.80 | 11.40 | 12.10 | +0.40 | +4.26% | 4 | 1,328 | 31.29% |
| NUE250117C00170000 | 2024-07-25 2:03PM EDT | 170.00 | 8.45 | 9.40 | 9.90 | 0.00 | - | 7 | 497 | 30.66% |
| NUE250117C00175000 | 2024-07-26 1:22PM EDT | 175.00 | 8.30 | 7.60 | 8.00 | +1.55 | +22.96% | 10 | 683 | 30.10% |
| NUE250117C00180000 | 2024-07-26 12:43PM EDT | 180.00 | 6.20 | 6.00 | 6.50 | +0.90 | +16.98% | 41 | 1,863 | 29.88% |
| NUE250117C00185000 | 2024-07-26 2:42PM EDT | 185.00 | 5.10 | 4.50 | 5.30 | +0.95 | +22.89% | 1 | 2,747 | 29.87% |
| NUE250117C00190000 | 2024-07-25 2:24PM EDT | 190.00 | 3.20 | 3.60 | 3.90 | -0.05 | -1.54% | 1 | 2,360 | 28.69% |
| NUE250117C00195000 | 2024-07-26 10:47AM EDT | 195.00 | 2.45 | 2.70 | 3.20 | +0.30 | +13.95% | 2 | 384 | 28.99% |
| NUE250117C00200000 | 2024-07-26 1:28PM EDT | 200.00 | 2.40 | 2.10 | 2.70 | +0.55 | +29.73% | 5 | 1,595 | 29.55% |
| NUE250117C00210000 | 2024-07-26 11:47AM EDT | 210.00 | 1.20 | 1.20 | 1.45 | +0.30 | +33.33% | 1 | 4,317 | 28.36% |
| NUE250117C00220000 | 2024-07-26 10:44AM EDT | 220.00 | 0.70 | 0.70 | 0.90 | +0.10 | +16.67% | 2 | 1,977 | 28.57% |
| NUE250117C00230000 | 2024-07-17 3:56PM EDT | 230.00 | 0.85 | 0.25 | 0.85 | 0.00 | - | 8 | 641 | 31.23% |
| NUE250117C00240000 | 2024-07-11 1:55PM EDT | 240.00 | 0.42 | 0.20 | 0.60 | 0.00 | - | 9 | 493 | 31.89% |
| NUE250117C00250000 | 2024-07-19 1:07PM EDT | 250.00 | 0.46 | 0.10 | 0.50 | 0.00 | - | 2 | 571 | 33.37% |
| NUE250117C00260000 | 2024-06-14 10:07AM EDT | 260.00 | 0.30 | 0.10 | 0.45 | 0.00 | - | 2 | 221 | 35.11% |
| NUE250117C00270000 | 2024-07-23 2:26PM EDT | 270.00 | 0.10 | 0.05 | 1.30 | 0.00 | - | 1 | 16 | 45.06% |
| NUE250117C00280000 | 2024-04-22 11:11AM EDT | 280.00 | 1.73 | 0.25 | 0.60 | 0.00 | - | 1 | 33 | 41.26% |
| NUE250117C00290000 | 2024-05-21 12:06PM EDT | 290.00 | 0.37 | 0.05 | 0.30 | 0.00 | - | 8 | 13 | 39.04% |
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 | 2024-07-05 9:30AM EDT | 55.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 141 | 65.43% |
| NUE250117P00060000 | 2024-06-13 11:46AM EDT | 60.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 2 | 63 | 56.84% |
| NUE250117P00065000 | 2024-06-12 1:30PM EDT | 65.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 3 | 86 | 55.86% |
| NUE250117P00070000 | 2024-06-27 10:49AM EDT | 70.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 45 | 60.25% |
| NUE250117P00075000 | 2024-07-10 3:11PM EDT | 75.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 2 | 7 | 58.40% |
| NUE250117P00080000 | 2024-06-28 11:26AM EDT | 80.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 51.42% |
| NUE250117P00085000 | 2024-04-04 3:55PM EDT | 85.00 | 0.45 | 0.10 | 1.65 | 0.00 | - | 5 | 62 | 55.27% |
| NUE250117P00090000 | 2024-07-10 3:11PM EDT | 90.00 | 0.50 | 0.10 | 0.95 | 0.00 | - | 3 | 68 | 51.86% |
| NUE250117P00095000 | 2024-05-30 10:13AM EDT | 95.00 | 0.58 | 0.25 | 1.85 | 0.00 | - | 3 | 38 | 55.64% |
| NUE250117P00097500 | 2024-01-22 1:46PM EDT | 97.50 | 1.46 | 0.63 | 1.25 | 0.00 | - | 10 | 18 | 48.56% |
| NUE250117P00100000 | 2024-06-04 12:25PM EDT | 100.00 | 0.70 | 0.30 | 2.75 | 0.00 | - | 10 | 0 | 57.04% |
| NUE250117P00105000 | 2024-07-08 2:29PM EDT | 105.00 | 1.05 | 0.30 | 1.40 | 0.00 | - | 439 | 655 | 43.71% |
| NUE250117P00110000 | 2024-07-22 12:22PM EDT | 110.00 | 0.95 | 0.40 | 1.35 | 0.00 | - | 2 | 568 | 39.48% |
| NUE250117P00115000 | 2024-07-22 10:54AM EDT | 115.00 | 1.30 | 0.90 | 1.20 | 0.00 | - | 1 | 271 | 34.72% |
| NUE250117P00120000 | 2024-07-23 3:22PM EDT | 120.00 | 1.40 | 1.20 | 1.50 | 0.00 | - | 2 | 576 | 33.06% |
| NUE250117P00125000 | 2024-07-25 11:26AM EDT | 125.00 | 2.28 | 1.65 | 1.95 | 0.00 | - | 1 | 1,106 | 31.82% |
| NUE250117P00130000 | 2024-07-24 1:40PM EDT | 130.00 | 2.92 | 2.20 | 2.55 | 0.00 | - | 5 | 1,286 | 30.75% |
| NUE250117P00135000 | 2024-07-24 12:33PM EDT | 135.00 | 3.80 | 2.90 | 3.30 | 0.00 | - | 21 | 248 | 29.69% |
| NUE250117P00140000 | 2024-07-26 12:44PM EDT | 140.00 | 4.05 | 3.80 | 4.30 | -0.35 | -7.95% | 3 | 1,165 | 28.86% |
| NUE250117P00145000 | 2024-07-22 3:32PM EDT | 145.00 | 5.32 | 5.00 | 5.50 | 0.00 | - | 32 | 609 | 27.95% |
| NUE250117P00150000 | 2024-07-26 11:37AM EDT | 150.00 | 7.40 | 6.50 | 7.00 | +0.90 | +13.85% | 1 | 1,396 | 27.17% |
| NUE250117P00155000 | 2024-07-24 2:33PM EDT | 155.00 | 10.60 | 8.40 | 8.80 | 0.00 | - | 12 | 1,472 | 26.42% |
| NUE250117P00160000 | 2024-07-23 3:30PM EDT | 160.00 | 10.44 | 10.50 | 11.20 | 0.00 | - | 31 | 854 | 26.31% |
| NUE250117P00165000 | 2024-07-26 11:34AM EDT | 165.00 | 14.18 | 12.90 | 13.60 | -0.72 | -4.83% | 1 | 1,157 | 25.43% |
| NUE250117P00170000 | 2024-07-24 11:30AM EDT | 170.00 | 17.80 | 15.00 | 17.60 | 0.00 | - | 2 | 1,379 | 27.46% |
| NUE250117P00175000 | 2024-07-22 1:42PM EDT | 175.00 | 18.80 | 18.80 | 19.50 | 0.00 | - | 1 | 659 | 23.85% |
| NUE250117P00180000 | 2024-07-24 10:36AM EDT | 180.00 | 24.00 | 21.40 | 22.90 | 0.00 | - | 10 | 925 | 22.90% |
| NUE250117P00185000 | 2024-07-22 9:56AM EDT | 185.00 | 26.91 | 24.50 | 27.90 | 0.00 | - | 2 | 956 | 25.74% |
| NUE250117P00190000 | 2024-05-08 3:03PM EDT | 190.00 | 24.70 | 29.10 | 32.10 | 0.00 | - | 98 | 709 | 25.93% |
| NUE250117P00195000 | 2024-07-25 3:50PM EDT | 195.00 | 37.18 | 34.30 | 36.20 | 0.00 | - | 1 | 149 | 25.17% |
| NUE250117P00200000 | 2024-06-10 11:02AM EDT | 200.00 | 42.10 | 45.40 | 49.00 | 0.00 | - | 2 | 500 | 49.95% |
| NUE250117P00210000 | 2024-07-03 11:44AM EDT | 210.00 | 54.60 | 47.10 | 50.30 | 0.00 | - | 22 | 11 | 27.06% |
| NUE250117P00220000 | 2024-07-15 9:30AM EDT | 220.00 | 55.90 | 57.10 | 60.20 | 0.00 | - | 4 | 1 | 29.85% |
| NUE250117P00230000 | 2024-04-03 10:00AM EDT | 230.00 | 34.20 | 55.00 | 58.90 | 0.00 | - | 5 | 0 | 0.00% |
| NUE250117P00240000 | 2024-04-22 9:43AM EDT | 240.00 | 50.75 | 67.10 | 70.20 | 0.00 | - | 2 | 0 | 0.00% |
| NUE250117P00250000 | 2024-04-02 2:31PM EDT | 250.00 | 52.60 | 77.60 | 81.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.