Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
62.939,08 -1.531,96 (-2,38%)
Nucor Corporation (NUE)
NYSE - NYSE Preço Adiado. 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 | 2024-04-24 11:33AM EDT | 75.00 | 103.43 | 102.00 | 107.00 | 0.00 | - | 3 | 31 | 52.80% |
| NUE260116C00080000 | 2023-11-20 11:45AM EDT | 80.00 | 84.24 | 101.25 | 105.00 | 0.00 | - | 1 | 1 | 60.66% |
| NUE260116C00085000 | 2024-03-07 11:37AM EDT | 85.00 | 106.75 | 118.50 | 123.00 | 0.00 | - | 1 | 8 | 109.46% |
| NUE260116C00090000 | 2024-04-17 11:17AM EDT | 90.00 | 108.70 | 89.50 | 94.00 | 0.00 | - | 4 | 27 | 55.45% |
| NUE260116C00095000 | 2024-04-01 10:21AM EDT | 95.00 | 113.18 | 85.30 | 89.20 | 0.00 | - | 10 | 16 | 52.44% |
| NUE260116C00100000 | 2024-04-23 12:55PM EDT | 100.00 | 86.43 | 82.10 | 84.60 | 0.00 | - | 12 | 22 | 49.99% |
| NUE260116C00105000 | 2023-12-12 3:56PM EDT | 105.00 | 69.13 | 71.80 | 75.40 | 0.00 | - | 5 | 6 | 37.31% |
| NUE260116C00110000 | 2023-09-11 1:08PM EDT | 110.00 | 68.35 | 59.20 | 62.75 | 0.00 | - | - | 2 | 0.00% |
| NUE260116C00115000 | 2024-03-11 11:12AM EDT | 115.00 | 77.62 | 91.10 | 94.30 | 0.00 | - | 2 | 8 | 80.23% |
| NUE260116C00120000 | 2024-02-27 11:45AM EDT | 120.00 | 84.40 | 86.60 | 89.60 | 0.00 | - | 2 | 6 | 76.39% |
| NUE260116C00125000 | 2024-04-19 11:29AM EDT | 125.00 | 78.40 | 61.00 | 65.90 | 0.00 | - | 5 | 15 | 45.63% |
| NUE260116C00130000 | 2024-04-23 2:35PM EDT | 130.00 | 62.00 | 57.50 | 60.60 | 0.00 | - | 1 | 3 | 42.10% |
| NUE260116C00135000 | 2024-04-23 3:05PM EDT | 135.00 | 57.84 | 54.00 | 56.90 | 0.00 | - | 10 | 269 | 41.03% |
| NUE260116C00140000 | 2024-04-25 10:34AM EDT | 140.00 | 50.00 | 50.50 | 53.50 | 0.00 | - | 2 | 20 | 40.29% |
| NUE260116C00150000 | 2024-04-25 9:37AM EDT | 150.00 | 43.75 | 45.80 | 47.00 | 0.00 | - | 2 | 23 | 38.86% |
| NUE260116C00155000 | 2024-02-01 4:33PM EDT | 155.00 | 51.72 | 55.00 | 56.80 | 0.00 | - | 2 | 8 | 53.02% |
| NUE260116C00160000 | 2024-04-25 3:04PM EDT | 160.00 | 40.40 | 38.10 | 41.10 | 0.00 | - | 1 | 11 | 37.73% |
| NUE260116C00165000 | 2024-04-23 3:14PM EDT | 165.00 | 38.80 | 37.00 | 38.20 | 0.00 | - | 1 | 10 | 37.04% |
| NUE260116C00170000 | 2024-04-26 12:30PM EDT | 170.00 | 35.00 | 34.40 | 36.60 | +1.50 | +4.48% | 1 | 6 | 37.73% |
| NUE260116C00175000 | 2024-04-26 3:24PM EDT | 175.00 | 32.70 | 31.80 | 32.70 | +2.70 | +9.00% | 3 | 28 | 35.69% |
| NUE260116C00180000 | 2024-04-25 2:29PM EDT | 180.00 | 29.80 | 29.40 | 30.20 | 0.00 | - | 22 | 82 | 35.12% |
| NUE260116C00185000 | 2024-04-26 9:30AM EDT | 185.00 | 28.04 | 27.20 | 27.80 | +1.74 | +6.62% | 50 | 78 | 34.56% |
| NUE260116C00190000 | 2024-04-26 9:30AM EDT | 190.00 | 25.75 | 25.00 | 26.50 | +1.50 | +6.19% | 50 | 38 | 35.07% |
| NUE260116C00195000 | 2024-04-25 12:18PM EDT | 195.00 | 22.10 | 22.80 | 23.60 | 0.00 | - | 1 | 288 | 33.73% |
| NUE260116C00200000 | 2024-04-25 12:15PM EDT | 200.00 | 21.02 | 19.10 | 21.60 | +0.98 | +4.89% | 1 | 453 | 33.25% |
| NUE260116C00210000 | 2024-04-25 12:15PM EDT | 210.00 | 16.90 | 17.50 | 20.00 | 0.00 | - | 3 | 2,257 | 34.61% |
| NUE260116C00220000 | 2024-04-26 3:54PM EDT | 220.00 | 14.56 | 12.00 | 15.00 | +0.96 | +7.06% | 16 | 436 | 31.76% |
| NUE260116C00230000 | 2024-04-26 9:58AM EDT | 230.00 | 12.30 | 11.60 | 12.40 | -10.13 | -45.16% | 1 | 49 | 31.17% |
| NUE260116C00240000 | 2024-04-24 10:02AM EDT | 240.00 | 10.30 | 9.30 | 10.10 | 0.00 | - | 10 | 1,253 | 30.52% |
| NUE260116C00250000 | 2024-04-23 3:39PM EDT | 250.00 | 8.70 | 7.70 | 8.30 | 0.00 | - | 15 | 495 | 30.12% |
| NUE260116C00260000 | 2024-04-23 2:51PM EDT | 260.00 | 7.50 | 6.20 | 6.80 | 0.00 | - | 43 | 153 | 29.77% |
| NUE260116C00270000 | 2024-04-04 3:45PM EDT | 270.00 | 12.60 | 5.00 | 5.60 | 0.00 | - | 3 | 3 | 29.54% |
| NUE260116C00280000 | 2024-04-16 11:47AM EDT | 280.00 | 8.60 | 4.10 | 4.60 | 0.00 | - | 1 | 43 | 29.32% |
| NUE260116C00290000 | 2024-04-16 2:09PM EDT | 290.00 | 7.80 | 3.30 | 3.80 | 0.00 | - | 107 | 107 | 29.18% |
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 | 2024-02-16 4:19PM EDT | 75.00 | 1.31 | 0.59 | 1.62 | 0.00 | - | 4 | 60 | 41.86% |
| NUE260116P00080000 | 2024-01-31 4:24PM EDT | 80.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| NUE260116P00085000 | 2024-03-28 12:31PM EDT | 85.00 | 1.45 | 1.25 | 2.30 | 0.00 | - | 3 | 15 | 39.56% |
| NUE260116P00090000 | 2023-09-15 1:03PM EDT | 90.00 | 5.40 | 5.70 | 6.15 | 0.00 | - | - | 1 | 49.21% |
| NUE260116P00095000 | 2024-04-23 2:12PM EDT | 95.00 | 2.55 | 2.25 | 2.70 | 0.00 | - | 4 | 5 | 35.85% |
| NUE260116P00100000 | 2024-04-26 3:31PM EDT | 100.00 | 2.89 | 2.70 | 3.20 | -0.41 | -12.42% | 1 | 31 | 34.99% |
| NUE260116P00105000 | 2024-04-23 9:39AM EDT | 105.00 | 3.30 | 3.10 | 3.70 | 0.00 | - | 2 | 3 | 33.98% |
| NUE260116P00110000 | 2024-04-24 1:15PM EDT | 110.00 | 4.28 | 3.70 | 4.20 | 0.00 | - | 1 | 9 | 32.85% |
| NUE260116P00115000 | 2024-03-21 3:34PM EDT | 115.00 | 3.85 | 3.00 | 4.40 | 0.00 | - | 1 | 20 | 30.93% |
| NUE260116P00120000 | 2024-03-26 3:55PM EDT | 120.00 | 4.50 | 5.00 | 5.50 | 0.00 | - | 2 | 23 | 30.97% |
| NUE260116P00125000 | 2024-02-07 3:27PM EDT | 125.00 | 5.65 | 5.80 | 7.00 | 0.00 | - | 6 | 6 | 31.45% |
| NUE260116P00130000 | 2024-02-22 4:56PM EDT | 130.00 | 6.51 | 5.75 | 7.15 | 0.00 | - | 2 | 5 | 29.26% |
| NUE260116P00135000 | 2024-04-17 12:17PM EDT | 135.00 | 6.80 | 7.80 | 8.30 | 0.00 | - | 4 | 522 | 28.74% |
| NUE260116P00140000 | 2024-04-24 3:38PM EDT | 140.00 | 10.11 | 9.00 | 9.50 | 0.00 | - | 20 | 2,037 | 28.11% |
| NUE260116P00145000 | 2024-04-23 10:34AM EDT | 145.00 | 10.60 | 10.20 | 10.80 | 0.00 | - | 23 | 36 | 27.47% |
| NUE260116P00150000 | 2024-04-23 12:50PM EDT | 150.00 | 12.20 | 11.70 | 12.40 | 0.00 | - | 57 | 73 | 27.06% |
| NUE260116P00155000 | 2024-04-23 10:34AM EDT | 155.00 | 13.50 | 13.20 | 13.80 | 0.00 | - | 14 | 117 | 26.22% |
| NUE260116P00160000 | 2024-04-23 10:15AM EDT | 160.00 | 15.40 | 15.00 | 15.50 | 0.00 | - | 27 | 99 | 25.60% |
| NUE260116P00165000 | 2024-04-24 10:57AM EDT | 165.00 | 17.90 | 16.70 | 17.40 | 0.00 | - | 1 | 54 | 25.05% |
| NUE260116P00170000 | 2024-04-25 10:43AM EDT | 170.00 | 20.70 | 18.90 | 19.50 | 0.00 | - | 10 | 39 | 24.54% |
| NUE260116P00175000 | 2024-04-25 10:43AM EDT | 175.00 | 23.08 | 21.10 | 21.70 | 0.00 | - | 10 | 43 | 23.98% |
| NUE260116P00180000 | 2024-04-11 11:39AM EDT | 180.00 | 17.70 | 23.40 | 24.20 | 0.00 | - | 1 | 71 | 23.56% |
| NUE260116P00185000 | 2024-04-04 12:35PM EDT | 185.00 | 18.51 | 25.90 | 26.60 | 0.00 | - | 12 | 76 | 22.84% |
| NUE260116P00190000 | 2024-03-20 10:06AM EDT | 190.00 | 24.17 | 23.50 | 24.30 | 0.00 | - | 1 | 170 | 16.74% |
| NUE260116P00195000 | 2024-03-13 2:16PM EDT | 195.00 | 29.40 | 24.80 | 25.60 | 0.00 | - | 63 | 565 | 14.11% |
| NUE260116P00200000 | 2024-04-23 9:57AM EDT | 200.00 | 32.54 | 34.40 | 35.50 | 0.00 | - | 5 | 100 | 21.43% |
| NUE260116P00210000 | 2024-04-23 9:31AM EDT | 210.00 | 40.60 | 39.70 | 43.50 | 0.00 | - | 8 | 10 | 21.98% |
| 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.