Nucor Corporation (NUE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara9 de dezembro de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE221209C00070000 | 2022-11-29 9:33AM EST | 70.00 | 79.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NUE221209C00115000 | 2022-11-08 10:37AM EST | 115.00 | 24.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NUE221209C00117000 | 2022-11-30 11:34AM EST | 117.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NUE221209C00118000 | 2022-12-02 9:32AM EST | 118.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NUE221209C00119000 | 2022-12-02 12:45PM EST | 119.00 | 33.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUE221209C00120000 | 2022-11-25 12:55PM EST | 120.00 | 29.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NUE221209C00123000 | 2022-10-31 2:06PM EST | 123.00 | 13.15 | 26.30 | 27.65 | 0.00 | - | - | 3 | 0.00% |
| NUE221209C00126000 | 2022-11-29 3:45PM EST | 126.00 | 21.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUE221209C00127000 | 2022-12-02 11:45AM EST | 127.00 | 25.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NUE221209C00128000 | 2022-11-29 1:55PM EST | 128.00 | 20.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUE221209C00129000 | 2022-12-02 3:07PM EST | 129.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NUE221209C00130000 | 2022-12-06 12:12PM EST | 130.00 | 24.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NUE221209C00131000 | 2022-12-05 10:47AM EST | 131.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUE221209C00132000 | 2022-12-05 9:34AM EST | 132.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUE221209C00133000 | 2022-12-06 12:12PM EST | 133.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NUE221209C00134000 | 2022-11-30 3:54PM EST | 134.00 | 15.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NUE221209C00135000 | 2022-12-02 9:56AM EST | 135.00 | 15.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NUE221209C00136000 | 2022-12-02 10:33AM EST | 136.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NUE221209C00137000 | 2022-11-04 12:09PM EST | 137.00 | 5.20 | 16.70 | 17.85 | 0.00 | - | 1 | 1 | 120.61% |
| NUE221209C00138000 | 2022-12-02 1:55PM EST | 138.00 | 14.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NUE221209C00139000 | 2022-12-05 9:33AM EST | 139.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUE221209C00140000 | 2022-12-06 11:03AM EST | 140.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUE221209C00141000 | 2022-12-06 2:04PM EST | 141.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUE221209C00142000 | 2022-12-06 2:02PM EST | 142.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NUE221209C00143000 | 2022-11-30 3:58PM EST | 143.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUE221209C00144000 | 2022-11-29 2:24PM EST | 144.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NUE221209C00145000 | 2022-12-05 10:48AM EST | 145.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUE221209C00146000 | 2022-12-06 3:55PM EST | 146.00 | 7.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUE221209C00147000 | 2022-12-05 10:05AM EST | 147.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NUE221209C00148000 | 2022-12-06 1:10PM EST | 148.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NUE221209C00149000 | 2022-12-06 1:07PM EST | 149.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NUE221209C00150000 | 2022-12-06 2:09PM EST | 150.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NUE221209C00152500 | 2022-12-06 3:59PM EST | 152.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| NUE221209C00155000 | 2022-12-06 3:56PM EST | 155.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 561 | 0 | 3.13% |
| NUE221209C00157500 | 2022-12-06 3:53PM EST | 157.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| NUE221209C00160000 | 2022-12-06 3:59PM EST | 160.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| NUE221209C00162500 | 2022-12-06 2:55PM EST | 162.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NUE221209C00165000 | 2022-12-02 12:49PM EST | 165.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NUE221209C00167500 | 2022-12-06 1:27PM EST | 167.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NUE221209C00170000 | 2022-12-05 9:52AM EST | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NUE221209C00172500 | 2022-12-05 2:50PM EST | 172.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NUE221209C00175000 | 2022-11-21 3:35PM EST | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NUE221209C00180000 | 2022-12-06 1:55PM EST | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NUE221209C00185000 | 2022-12-02 12:39PM EST | 185.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NUE221209C00190000 | 2022-12-05 2:53PM EST | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opções de vendapara9 de dezembro de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE221209P00090000 | 2022-12-05 10:02AM EST | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NUE221209P00100000 | 2022-12-05 9:41AM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| NUE221209P00105000 | 2022-11-29 11:32AM EST | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NUE221209P00110000 | 2022-12-05 3:45PM EST | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NUE221209P00115000 | 2022-11-22 10:26AM EST | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NUE221209P00118000 | 2022-11-07 1:37PM EST | 118.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NUE221209P00119000 | 2022-11-14 2:46PM EST | 119.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NUE221209P00120000 | 2022-11-28 12:19PM EST | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NUE221209P00121000 | 2022-11-17 3:15PM EST | 121.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NUE221209P00122000 | 2022-12-05 9:59AM EST | 122.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NUE221209P00123000 | 2022-11-28 11:58AM EST | 123.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NUE221209P00124000 | 2022-11-08 12:42PM EST | 124.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NUE221209P00125000 | 2022-11-25 12:56PM EST | 125.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NUE221209P00126000 | 2022-11-21 9:52AM EST | 126.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NUE221209P00127000 | 2022-12-06 1:54PM EST | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NUE221209P00128000 | 2022-12-06 1:53PM EST | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NUE221209P00129000 | 2022-12-06 1:52PM EST | 129.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NUE221209P00130000 | 2022-12-05 10:04AM EST | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NUE221209P00131000 | 2022-12-05 2:50PM EST | 131.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NUE221209P00132000 | 2022-11-30 3:16PM EST | 132.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NUE221209P00133000 | 2022-12-05 2:48PM EST | 133.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| NUE221209P00134000 | 2022-12-05 9:33AM EST | 134.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| NUE221209P00135000 | 2022-12-05 11:16AM EST | 135.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NUE221209P00136000 | 2022-12-05 12:43PM EST | 136.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| NUE221209P00137000 | 2022-12-05 2:49PM EST | 137.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| NUE221209P00138000 | 2022-12-01 11:33AM EST | 138.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NUE221209P00139000 | 2022-12-06 1:03PM EST | 139.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NUE221209P00140000 | 2022-12-06 2:45PM EST | 140.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NUE221209P00141000 | 2022-12-06 9:59AM EST | 141.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NUE221209P00142000 | 2022-12-06 3:22PM EST | 142.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NUE221209P00143000 | 2022-12-06 3:10PM EST | 143.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| NUE221209P00144000 | 2022-12-06 3:10PM EST | 144.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NUE221209P00145000 | 2022-12-06 3:30PM EST | 145.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 12.50% |
| NUE221209P00146000 | 2022-12-06 12:30PM EST | 146.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| NUE221209P00147000 | 2022-12-06 2:55PM EST | 147.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| NUE221209P00148000 | 2022-12-06 3:18PM EST | 148.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| NUE221209P00149000 | 2022-12-06 12:16PM EST | 149.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| NUE221209P00150000 | 2022-12-06 3:58PM EST | 150.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| NUE221209P00152500 | 2022-12-06 3:44PM EST | 152.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.78% |
| NUE221209P00155000 | 2022-12-06 3:44PM EST | 155.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| NUE221209P00160000 | 2022-12-06 1:34PM EST | 160.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUE221209P00162500 | 2022-12-02 3:57PM EST | 162.50 | 8.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NUE221209P00167500 | 2022-12-05 9:49AM EST | 167.50 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUE221209P00185000 | 2022-11-28 9:39AM EST | 185.00 | 37.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
