Mercado fechará em 1 h 21 min

Nucor Corporation (NUE)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
170,91-1,21 (-0,70%)
A partir de 02:39PM EDT. Mercado aberto.
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
NUE250117C000550002023-12-27 2:07PM EDT55.00123.75119.05123.000.00-312118.76%
NUE250117C000600002023-11-28 11:41AM EDT60.00103.15114.90118.500.00-28114.87%
NUE250117C000650002024-02-28 11:44AM EDT65.00128.85132.30136.050.00-115218.65%
NUE250117C000700002024-04-24 10:23AM EDT70.00105.88101.00103.800.00-21469.78%
NUE250117C000750002024-04-23 12:55PM EDT75.00105.4396.3099.200.00-122568.12%
NUE250117C000800002024-03-19 10:06AM EDT80.00113.75110.80114.700.00-246153.40%
NUE250117C000850002024-04-17 11:17AM EDT85.00110.3086.8090.600.00-46565.56%
NUE250117C000900002024-05-17 2:01PM EDT90.0085.8582.0085.300.00-47260.75%
NUE250117C000950002023-12-15 2:30PM EDT95.0081.0076.1578.900.00-22657.89%
NUE250117C001000002024-04-02 2:24PM EDT100.00101.3371.6075.500.00-13151.93%
NUE250117C001050002024-04-29 1:50PM EDT105.0075.7067.8071.200.00-11852.64%
NUE250117C001100002024-01-25 12:49PM EDT110.0069.2283.2586.400.00-337111.71%
NUE250117C001150002024-02-22 3:02PM EDT115.0078.0281.3586.000.00-121115.37%
NUE250117C001200002024-02-20 1:09PM EDT120.0069.8579.1083.500.00-196115.34%
NUE250117C001250002024-04-19 11:29AM EDT125.0071.1550.9052.800.00-53248.39%
NUE250117C001300002024-04-23 2:33PM EDT130.0054.1245.7046.700.00-11941.24%
NUE250117C001350002024-01-17 2:54PM EDT135.0044.7057.6059.200.00-21877.77%
NUE250117C001400002024-04-25 9:37AM EDT140.0041.3037.6038.600.00-28438.65%
NUE250117C001450002024-04-23 3:35PM EDT145.0038.9033.6034.500.00-33336.86%
NUE250117C001500002024-05-20 9:34AM EDT150.0031.0030.1030.600.00-19335.29%
NUE250117C001550002024-05-16 10:15AM EDT155.0031.0526.6027.200.00-111134.48%
NUE250117C001600002024-04-24 1:07PM EDT160.0026.4023.3023.800.00-514633.32%
NUE250117C001650002024-05-21 9:35AM EDT165.0021.1020.4021.000.00-11,33632.95%
NUE250117C001700002024-05-14 1:20PM EDT170.0019.5517.6018.000.00-233431.82%
NUE250117C001750002024-05-21 3:46PM EDT175.0016.1015.1015.500.00-457731.23%
NUE250117C001800002024-05-22 9:36AM EDT180.0013.1012.8013.20-0.10-0.76%31,19430.61%
NUE250117C001850002024-05-22 1:52PM EDT185.0011.5010.8011.20+0.20+1.77%32,80230.15%
NUE250117C001900002024-05-22 1:52PM EDT190.009.609.009.40+0.70+7.87%511,76729.66%
NUE250117C001950002024-05-17 3:29PM EDT195.008.107.407.800.00-239629.16%
NUE250117C002000002024-05-21 1:50PM EDT200.006.206.106.500.00-101,54128.88%
NUE250117C002100002024-05-21 10:12AM EDT210.004.404.004.400.00-14,60128.31%
NUE250117C002200002024-05-21 3:48PM EDT220.003.002.653.200.00-21,97628.71%
NUE250117C002300002024-05-21 9:30AM EDT230.002.001.701.900.00-166227.54%
NUE250117C002400002024-05-21 12:07PM EDT240.001.151.101.250.00-951427.43%
NUE250117C002500002024-05-20 12:53PM EDT250.000.860.750.900.00-189027.89%
NUE250117C002600002024-05-15 1:56PM EDT260.000.800.350.950.00-322130.40%
NUE250117C002700002024-04-30 2:18PM EDT270.000.550.350.750.00-11631.08%
NUE250117C002800002024-04-22 11:11AM EDT280.001.730.250.600.00-13331.76%
NUE250117C002900002024-05-21 12:06PM EDT290.000.370.200.450.00-81332.03%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NUE250117P000550002024-04-19 9:30AM EDT55.000.050.000.100.00-114052.54%
NUE250117P000600002024-05-17 12:35PM EDT60.000.100.050.100.00-15950.98%
NUE250117P000650002024-04-10 1:59PM EDT65.000.330.051.250.00-78263.89%
NUE250117P000700002024-04-22 9:30AM EDT70.000.100.000.000.00-24425.00%
NUE250117P000750002024-03-08 1:34PM EDT75.000.400.100.600.00-5754.44%
NUE250117P000800002024-03-13 1:00PM EDT80.000.440.151.550.00-11653.93%
NUE250117P000850002024-04-04 3:55PM EDT85.000.450.101.650.00-56250.39%
NUE250117P000900002024-05-08 11:34AM EDT90.000.380.150.750.00-156545.39%
NUE250117P000950002024-05-08 10:56AM EDT95.000.450.250.750.00-13842.03%
NUE250117P000975002024-01-22 1:46PM EDT97.501.460.631.250.00-51844.92%
NUE250117P001000002024-05-08 11:34AM EDT100.000.610.000.000.00-1540612.50%
NUE250117P001050002024-04-25 2:05PM EDT105.000.900.501.050.00-1021638.37%
NUE250117P001100002024-05-10 3:35PM EDT110.000.850.701.250.00-112736.69%
NUE250117P001150002024-04-30 3:59PM EDT115.001.601.101.300.00-526733.96%
NUE250117P001200002024-05-21 3:19PM EDT120.001.501.451.600.00-1057032.64%
NUE250117P001250002024-04-25 9:31AM EDT125.002.301.852.000.00-131231.53%
NUE250117P001300002024-05-21 11:27AM EDT130.002.402.302.450.00-21,25830.30%
NUE250117P001350002024-05-21 11:17AM EDT135.003.002.903.100.00-215729.46%
NUE250117P001400002024-05-22 2:03PM EDT140.003.703.603.800.00-11,27528.38%
NUE250117P001450002024-05-22 2:04PM EDT145.004.604.504.800.00-757327.74%
NUE250117P001500002024-05-22 1:55PM EDT150.005.605.706.00-0.20-3.45%761027.11%
NUE250117P001550002024-05-21 12:10PM EDT155.007.307.107.200.00-11,60126.03%
NUE250117P001600002024-05-13 3:05PM EDT160.008.318.708.900.00-185425.55%
NUE250117P001650002024-05-20 12:16PM EDT165.0010.0010.5010.800.00-221,05324.94%
NUE250117P001700002024-05-14 12:05PM EDT170.0012.3012.5012.800.00-11,35124.03%
NUE250117P001750002024-05-20 11:09AM EDT175.0014.6015.1015.300.00-265223.51%
NUE250117P001800002024-05-21 3:41PM EDT180.0017.1017.4018.000.00-2083122.82%
NUE250117P001850002024-05-22 12:47PM EDT185.0019.8020.4021.00+0.30+1.54%195922.13%
NUE250117P001900002024-05-08 3:03PM EDT190.0024.7023.4024.200.00-170921.23%
NUE250117P001950002024-04-19 11:33AM EDT195.0018.6026.2027.300.00-631519.36%
NUE250117P002000002024-04-24 12:34PM EDT200.0029.8031.0031.700.00-11,05819.90%
NUE250117P002100002024-04-19 11:25AM EDT210.0027.3038.0039.200.00-13912.11%
NUE250117P002200002024-05-15 3:01PM EDT220.0044.0047.1049.800.00-51019.51%
NUE250117P002300002024-04-03 10:00AM EDT230.0034.2055.0058.900.00-500.00%
NUE250117P002400002024-04-22 9:43AM EDT240.0050.7567.4071.200.00-1031.15%
NUE250117P002500002024-04-02 2:31PM EDT250.0052.6077.6081.500.00--034.89%