Mercado abrirá em 1 h 6 min
BOVESPA
124.740,69 -407,38 (-0,33%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.463,99 -169,76 (-0,30%) PETROLEO CRU
82,97 +0,16 (+0,19%) OURO
2.342,70 +4,30 (+0,18%) Bitcoin USD
63.833,03 -2.654,80 (-3,99%)
Nucor Corporation (NUE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
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 | 99.66% |
| NUE250117C00060000 | 2023-11-28 11:41AM EDT | 60.00 | 103.15 | 114.85 | 118.90 | 0.00 | - | 2 | 8 | 98.82% |
| NUE250117C00065000 | 2024-02-28 11:44AM EDT | 65.00 | 128.85 | 132.30 | 136.05 | 0.00 | - | 1 | 15 | 199.27% |
| NUE250117C00070000 | 2024-04-24 10:23AM EDT | 70.00 | 105.88 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| NUE250117C00075000 | 2024-04-23 12:55PM EDT | 75.00 | 105.43 | 0.00 | 0.00 | 0.00 | - | 12 | 25 | 0.00% |
| NUE250117C00080000 | 2024-03-19 10:06AM EDT | 80.00 | 113.75 | 110.80 | 114.70 | 0.00 | - | 2 | 46 | 139.43% |
| NUE250117C00085000 | 2024-04-17 11:17AM EDT | 85.00 | 110.30 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 0.00% |
| NUE250117C00090000 | 2024-04-18 2:25PM EDT | 90.00 | 102.66 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| NUE250117C00095000 | 2023-12-15 2:30PM EDT | 95.00 | 81.00 | 76.15 | 78.90 | 0.00 | - | 2 | 26 | 43.91% |
| NUE250117C00100000 | 2024-04-02 2:24PM EDT | 100.00 | 101.33 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| NUE250117C00105000 | 2023-09-11 1:08PM EDT | 105.00 | 67.15 | 58.25 | 59.50 | 0.00 | - | 2 | 18 | 0.00% |
| NUE250117C00110000 | 2024-01-25 12:49PM EDT | 110.00 | 69.22 | 83.25 | 86.40 | 0.00 | - | 3 | 37 | 101.85% |
| NUE250117C00115000 | 2024-02-22 3:02PM EDT | 115.00 | 78.02 | 81.35 | 86.00 | 0.00 | - | 1 | 21 | 105.56% |
| NUE250117C00120000 | 2024-02-20 1:09PM EDT | 120.00 | 69.85 | 79.10 | 83.50 | 0.00 | - | 1 | 96 | 105.74% |
| NUE250117C00125000 | 2024-04-19 11:29AM EDT | 125.00 | 71.15 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 0.00% |
| NUE250117C00130000 | 2024-04-23 2:33PM EDT | 130.00 | 54.12 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| NUE250117C00135000 | 2024-01-17 2:54PM EDT | 135.00 | 44.70 | 57.60 | 59.20 | 0.00 | - | 2 | 18 | 70.70% |
| NUE250117C00140000 | 2024-04-24 10:03AM EDT | 140.00 | 42.87 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| NUE250117C00145000 | 2024-04-23 3:35PM EDT | 145.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| NUE250117C00150000 | 2024-04-22 3:15PM EDT | 150.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 5 | 95 | 0.00% |
| NUE250117C00155000 | 2024-04-19 10:38AM EDT | 155.00 | 45.24 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| NUE250117C00160000 | 2024-04-24 1:07PM EDT | 160.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 5 | 146 | 0.00% |
| NUE250117C00165000 | 2024-04-24 9:35AM EDT | 165.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,347 | 0.00% |
| NUE250117C00170000 | 2024-04-24 10:46AM EDT | 170.00 | 21.94 | 0.00 | 0.00 | 0.00 | - | 3 | 323 | 0.00% |
| NUE250117C00175000 | 2024-04-24 1:21PM EDT | 175.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 18 | 557 | 0.39% |
| NUE250117C00180000 | 2024-04-24 2:47PM EDT | 180.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 74 | 1,206 | 1.56% |
| NUE250117C00185000 | 2024-04-24 3:48PM EDT | 185.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 116 | 2,186 | 1.56% |
| NUE250117C00190000 | 2024-04-24 2:57PM EDT | 190.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 97 | 1,743 | 3.13% |
| NUE250117C00195000 | 2024-04-23 2:14PM EDT | 195.00 | 12.47 | 0.00 | 0.00 | 0.00 | - | 54 | 267 | 3.13% |
| NUE250117C00200000 | 2024-04-24 3:45PM EDT | 200.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 38 | 1,408 | 3.13% |
| NUE250117C00210000 | 2024-04-24 3:57PM EDT | 210.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 93 | 4,608 | 6.25% |
| NUE250117C00220000 | 2024-04-23 2:10PM EDT | 220.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 739 | 1,935 | 6.25% |
| NUE250117C00230000 | 2024-04-24 11:31AM EDT | 230.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 28 | 674 | 6.25% |
| NUE250117C00240000 | 2024-04-11 10:17AM EDT | 240.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 2 | 519 | 6.25% |
| NUE250117C00250000 | 2024-04-23 12:57PM EDT | 250.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 4 | 890 | 6.25% |
| NUE250117C00260000 | 2024-04-22 11:17AM EDT | 260.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 26 | 248 | 12.50% |
| NUE250117C00270000 | 2024-04-23 11:05AM EDT | 270.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| NUE250117C00280000 | 2024-04-22 11:11AM EDT | 280.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 12.50% |
| NUE250117C00290000 | 2024-04-22 3:34PM EDT | 290.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 12.50% |
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 | 2024-04-19 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 25.00% |
| NUE250117P00060000 | 2024-04-12 3:03PM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 31 | 58 | 25.00% |
| NUE250117P00065000 | 2024-04-10 1:59PM EDT | 65.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 7 | 82 | 25.00% |
| NUE250117P00070000 | 2024-04-22 9:30AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 25.00% |
| NUE250117P00075000 | 2024-03-08 1:34PM EDT | 75.00 | 0.40 | 0.10 | 0.60 | 0.00 | - | 5 | 7 | 52.15% |
| NUE250117P00080000 | 2024-03-13 1:00PM EDT | 80.00 | 0.44 | 0.15 | 1.55 | 0.00 | - | 1 | 16 | 51.69% |
| NUE250117P00085000 | 2024-04-04 3:55PM EDT | 85.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 12.50% |
| NUE250117P00090000 | 2024-04-23 2:06PM EDT | 90.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 12.50% |
| NUE250117P00095000 | 2024-04-18 3:11PM EDT | 95.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 11 | 37 | 12.50% |
| NUE250117P00097500 | 2024-01-22 1:46PM EDT | 97.50 | 1.46 | 0.63 | 1.25 | 0.00 | - | 10 | 18 | 43.19% |
| NUE250117P00100000 | 2024-04-23 2:10PM EDT | 100.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 11 | 379 | 12.50% |
| NUE250117P00105000 | 2024-04-10 1:59PM EDT | 105.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 4 | 218 | 12.50% |
| NUE250117P00110000 | 2024-03-14 10:46AM EDT | 110.00 | 1.50 | 0.60 | 1.35 | 0.00 | - | 1 | 78 | 36.05% |
| NUE250117P00115000 | 2024-04-24 10:01AM EDT | 115.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 268 | 12.50% |
| NUE250117P00120000 | 2024-04-23 3:44PM EDT | 120.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 517 | 6.25% |
| NUE250117P00125000 | 2024-04-03 3:32PM EDT | 125.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 11 | 312 | 6.25% |
| NUE250117P00130000 | 2024-03-18 1:41PM EDT | 130.00 | 2.65 | 1.90 | 2.15 | 0.00 | - | 3 | 1,256 | 28.32% |
| NUE250117P00135000 | 2024-04-24 11:13AM EDT | 135.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 153 | 6.25% |
| NUE250117P00140000 | 2024-04-23 10:38AM EDT | 140.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 7 | 1,277 | 6.25% |
| NUE250117P00145000 | 2024-04-23 3:38PM EDT | 145.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3 | 443 | 3.13% |
| NUE250117P00150000 | 2024-04-24 2:31PM EDT | 150.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 25 | 604 | 3.13% |
| NUE250117P00155000 | 2024-04-23 12:21PM EDT | 155.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 52 | 1,511 | 3.13% |
| NUE250117P00160000 | 2024-04-05 10:08AM EDT | 160.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 514 | 1.56% |
| NUE250117P00165000 | 2024-04-24 1:10PM EDT | 165.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 11 | 1,045 | 1.56% |
| NUE250117P00170000 | 2024-04-23 12:21PM EDT | 170.00 | 11.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1,283 | 0.39% |
| NUE250117P00175000 | 2024-04-24 11:10AM EDT | 175.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 2 | 653 | 0.00% |
| NUE250117P00180000 | 2024-04-23 12:26PM EDT | 180.00 | 16.13 | 0.00 | 0.00 | 0.00 | - | 11 | 792 | 0.00% |
| NUE250117P00185000 | 2024-04-23 11:37AM EDT | 185.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 8 | 958 | 0.00% |
| NUE250117P00190000 | 2024-04-23 11:26AM EDT | 190.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 98 | 709 | 0.00% |
| NUE250117P00195000 | 2024-04-19 11:33AM EDT | 195.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 6 | 315 | 0.00% |
| NUE250117P00200000 | 2024-04-24 12:34PM EDT | 200.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,058 | 0.00% |
| NUE250117P00210000 | 2024-04-19 11:25AM EDT | 210.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| NUE250117P00220000 | 2024-04-24 12:22PM EDT | 220.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| NUE250117P00230000 | 2024-04-03 10:00AM EDT | 230.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NUE250117P00240000 | 2024-04-22 9:43AM EDT | 240.00 | 50.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NUE250117P00250000 | 2024-04-02 2:31PM EDT | 250.00 | 52.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.