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
67.948,73 +956,55 (+1,43%)
Nucor Corporation (NUE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE260116C00075000 | 2024-05-28 1:21PM EDT | 75.00 | 98.49 | 81.60 | 85.50 | 0.00 | - | 6 | 37 | 0.00% |
| NUE260116C00080000 | 2023-11-20 11:45AM EDT | 80.00 | 84.24 | 101.25 | 105.00 | 0.00 | - | 1 | 1 | 100.65% |
| NUE260116C00085000 | 2024-07-15 10:05AM EDT | 85.00 | 86.62 | 78.00 | 82.50 | 0.00 | - | 10 | 17 | 54.26% |
| NUE260116C00090000 | 2024-04-17 11:17AM EDT | 90.00 | 108.70 | 85.50 | 90.00 | 0.00 | - | 4 | 27 | 75.96% |
| NUE260116C00095000 | 2024-04-30 9:51AM EDT | 95.00 | 85.75 | 78.00 | 81.10 | 0.00 | - | 1 | 17 | 63.93% |
| NUE260116C00100000 | 2024-07-01 10:35AM EDT | 100.00 | 64.30 | 67.10 | 68.20 | 0.00 | - | 2 | 37 | 45.25% |
| NUE260116C00105000 | 2024-06-24 11:48AM EDT | 105.00 | 60.30 | 55.50 | 58.90 | 0.00 | - | 2 | 7 | 30.65% |
| NUE260116C00110000 | 2023-09-11 1:08PM EDT | 110.00 | 68.35 | 59.20 | 62.75 | 0.00 | - | - | 2 | 48.22% |
| NUE260116C00115000 | 2024-06-26 9:31AM EDT | 115.00 | 47.17 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| NUE260116C00120000 | 2024-07-22 10:42AM EDT | 120.00 | 52.92 | 51.20 | 54.00 | 0.00 | - | 1 | 9 | 43.52% |
| NUE260116C00125000 | 2024-07-11 11:03AM EDT | 125.00 | 46.64 | 47.70 | 48.80 | 0.00 | - | 1 | 20 | 39.77% |
| NUE260116C00130000 | 2024-06-11 9:30AM EDT | 130.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NUE260116C00135000 | 2024-06-04 3:36PM EDT | 135.00 | 43.70 | 38.30 | 39.30 | 0.00 | - | 1 | 270 | 34.02% |
| NUE260116C00140000 | 2024-07-24 11:53AM EDT | 140.00 | 35.80 | 37.60 | 40.40 | 0.00 | - | 1 | 18 | 39.86% |
| NUE260116C00145000 | 2024-07-25 11:09AM EDT | 145.00 | 32.05 | 33.40 | 35.60 | 0.00 | - | 1 | 0 | 36.61% |
| NUE260116C00150000 | 2024-07-24 2:43PM EDT | 150.00 | 32.00 | 31.70 | 32.50 | +3.10 | +10.73% | 3 | 41 | 35.71% |
| NUE260116C00155000 | 2024-07-22 3:54PM EDT | 155.00 | 31.60 | 28.90 | 29.70 | 0.00 | - | 3 | 12 | 35.06% |
| NUE260116C00160000 | 2024-07-15 12:34PM EDT | 160.00 | 31.20 | 26.30 | 27.10 | 0.00 | - | 7 | 22 | 34.50% |
| NUE260116C00165000 | 2024-07-26 11:31AM EDT | 165.00 | 23.28 | 23.10 | 24.70 | -5.31 | -18.57% | 1 | 22 | 34.04% |
| NUE260116C00170000 | 2024-07-25 3:50PM EDT | 170.00 | 20.30 | 21.50 | 22.40 | 0.00 | - | 6 | 19 | 33.53% |
| NUE260116C00175000 | 2024-07-25 3:57PM EDT | 175.00 | 18.10 | 19.40 | 20.30 | 0.00 | - | 1 | 44 | 33.10% |
| NUE260116C00180000 | 2024-07-26 3:19PM EDT | 180.00 | 18.28 | 17.40 | 18.30 | +0.68 | +3.86% | 1 | 46 | 32.64% |
| NUE260116C00185000 | 2024-07-10 3:21PM EDT | 185.00 | 13.00 | 14.80 | 16.40 | 0.00 | - | 2 | 217 | 32.14% |
| NUE260116C00190000 | 2024-07-11 11:59AM EDT | 190.00 | 13.30 | 13.80 | 14.80 | 0.00 | - | 1 | 308 | 31.87% |
| NUE260116C00195000 | 2024-07-24 2:47PM EDT | 195.00 | 11.11 | 12.50 | 13.20 | 0.00 | - | 2 | 290 | 31.44% |
| NUE260116C00200000 | 2024-07-26 9:35AM EDT | 200.00 | 9.70 | 10.90 | 11.80 | -0.45 | -4.43% | 3 | 522 | 31.12% |
| NUE260116C00210000 | 2024-07-25 9:36AM EDT | 210.00 | 7.88 | 8.70 | 9.50 | -0.42 | -5.06% | 1 | 2,857 | 30.73% |
| NUE260116C00220000 | 2024-07-24 11:39AM EDT | 220.00 | 6.40 | 6.70 | 7.60 | 0.00 | - | 2 | 561 | 30.38% |
| NUE260116C00230000 | 2024-07-08 9:30AM EDT | 230.00 | 4.15 | 5.20 | 5.90 | 0.00 | - | 4 | 180 | 29.81% |
| NUE260116C00240000 | 2024-07-25 10:39AM EDT | 240.00 | 3.74 | 4.00 | 4.70 | 0.00 | - | 3 | 1,508 | 29.62% |
| NUE260116C00250000 | 2024-06-24 10:52AM EDT | 250.00 | 3.26 | 2.85 | 3.40 | 0.00 | - | 9 | 505 | 28.69% |
| NUE260116C00260000 | 2024-05-28 10:08AM EDT | 260.00 | 5.30 | 1.85 | 2.50 | 0.00 | - | 27 | 233 | 28.08% |
| NUE260116C00270000 | 2024-04-04 3:45PM EDT | 270.00 | 12.60 | 4.80 | 5.30 | 0.00 | - | 3 | 3 | 36.18% |
| NUE260116C00280000 | 2024-07-05 9:31AM EDT | 280.00 | 1.45 | 1.45 | 1.95 | 0.00 | - | 2 | 51 | 29.38% |
| NUE260116C00290000 | 2024-07-15 2:02PM EDT | 290.00 | 1.85 | 1.10 | 1.55 | 0.00 | - | 3 | 108 | 29.29% |
| NUE260116C00300000 | 2024-07-22 3:05PM EDT | 300.00 | 1.22 | 0.85 | 1.25 | 0.00 | - | 2 | 3 | 29.29% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE260116P00075000 | 2024-07-19 2:59PM EDT | 75.00 | 1.60 | 0.50 | 1.95 | 0.00 | - | 4 | 84 | 43.87% |
| NUE260116P00080000 | 2024-06-11 9:36AM EDT | 80.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| NUE260116P00085000 | 2024-05-08 2:11PM EDT | 85.00 | 1.60 | 1.80 | 2.25 | 0.00 | - | 3 | 17 | 39.05% |
| NUE260116P00090000 | 2024-07-03 12:22PM EDT | 90.00 | 2.26 | 1.85 | 2.30 | 0.00 | - | 1 | 2 | 36.34% |
| NUE260116P00095000 | 2024-04-23 2:12PM EDT | 95.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NUE260116P00100000 | 2024-07-19 3:25PM EDT | 100.00 | 3.05 | 2.75 | 3.30 | 0.00 | - | 1 | 36 | 34.32% |
| NUE260116P00105000 | 2024-04-23 9:39AM EDT | 105.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NUE260116P00110000 | 2024-07-22 3:50PM EDT | 110.00 | 4.40 | 4.00 | 4.50 | 0.00 | - | 1 | 12 | 32.15% |
| NUE260116P00115000 | 2024-06-12 12:05PM EDT | 115.00 | 6.30 | 4.90 | 5.60 | 0.00 | - | 6 | 25 | 31.98% |
| NUE260116P00120000 | 2024-07-25 3:50PM EDT | 120.00 | 6.15 | 5.70 | 6.20 | 0.00 | - | 2 | 80 | 30.46% |
| NUE260116P00125000 | 2024-07-15 11:54AM EDT | 125.00 | 6.70 | 6.70 | 7.30 | 0.00 | - | 2 | 15 | 29.80% |
| NUE260116P00130000 | 2024-07-19 10:27AM EDT | 130.00 | 8.20 | 8.00 | 8.40 | 0.00 | - | 2 | 32 | 28.91% |
| NUE260116P00135000 | 2024-07-24 11:39AM EDT | 135.00 | 10.40 | 9.30 | 9.80 | 0.00 | - | 4 | 619 | 28.32% |
| NUE260116P00140000 | 2024-06-21 3:35PM EDT | 140.00 | 12.20 | 9.50 | 11.70 | 0.00 | - | 1 | 2,051 | 28.26% |
| NUE260116P00145000 | 2024-07-24 11:48AM EDT | 145.00 | 13.60 | 12.40 | 13.00 | 0.00 | - | 1 | 113 | 27.06% |
| NUE260116P00150000 | 2024-07-10 1:10PM EDT | 150.00 | 16.90 | 12.60 | 14.90 | 0.00 | - | 1 | 77 | 26.51% |
| NUE260116P00155000 | 2024-07-08 3:22PM EDT | 155.00 | 19.60 | 15.60 | 16.90 | 0.00 | - | 2 | 187 | 25.86% |
| NUE260116P00160000 | 2024-07-25 3:50PM EDT | 160.00 | 19.79 | 18.30 | 19.20 | 0.00 | - | 2 | 147 | 25.37% |
| NUE260116P00165000 | 2024-07-24 11:04AM EDT | 165.00 | 22.40 | 20.70 | 21.50 | 0.00 | - | 1 | 56 | 24.64% |
| NUE260116P00170000 | 2024-06-28 10:13AM EDT | 170.00 | 25.70 | 23.30 | 24.20 | 0.00 | - | 5 | 50 | 24.18% |
| NUE260116P00175000 | 2024-07-16 9:30AM EDT | 175.00 | 25.50 | 25.20 | 26.90 | 0.00 | - | 1 | 62 | 23.47% |
| NUE260116P00180000 | 2024-05-21 12:42PM EDT | 180.00 | 26.10 | 31.60 | 32.80 | 0.00 | - | 17 | 88 | 26.71% |
| NUE260116P00185000 | 2024-05-21 12:41PM EDT | 185.00 | 28.80 | 33.10 | 35.70 | 0.00 | - | 83 | 154 | 25.86% |
| NUE260116P00190000 | 2024-03-20 10:06AM EDT | 190.00 | 24.17 | 23.50 | 24.30 | 0.00 | - | 1 | 170 | 0.00% |
| NUE260116P00195000 | 2024-06-18 10:13AM EDT | 195.00 | 42.27 | 34.20 | 36.60 | 0.00 | - | 63 | 566 | 15.20% |
| NUE260116P00200000 | 2024-07-12 9:33AM EDT | 200.00 | 44.10 | 40.80 | 43.40 | 0.00 | - | 2 | 107 | 19.86% |
| NUE260116P00210000 | 2024-04-23 9:31AM EDT | 210.00 | 40.60 | 42.30 | 44.50 | 0.00 | - | 8 | 10 | 0.00% |
| NUE260116P00220000 | 2024-02-08 1:02PM EDT | 220.00 | 43.15 | 42.55 | 44.15 | 0.00 | - | - | 2 | 0.00% |
| NUE260116P00280000 | 2024-03-01 4:07PM EDT | 280.00 | 90.00 | 80.15 | 84.45 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.