Mercado abrirá em 32 mins

Nucor Corporation (NUE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
141,87-1,02 (-0,71%)
No fechamento: 04:00PM EDT
142,00 +0,13 (+0,09%)
Pré-Abertura: 08:14AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de agosto de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NUE220819C000700002022-06-24 10:31AM EDT70.0040.5549.4050.400.00-20160.00%
NUE220819C000750002022-08-09 9:30AM EDT75.0063.100.000.000.00--10.00%
NUE220819C000800002022-07-13 11:03AM EDT80.0031.1062.6063.200.00-11354.10%
NUE220819C000850002022-06-15 9:53AM EDT85.0034.8525.9026.200.00-120.00%
NUE220819C000900002022-08-15 9:30AM EDT90.0050.290.000.000.00-4880.00%
NUE220819C000950002022-08-15 9:30AM EDT95.0045.480.000.000.00-41490.00%
NUE220819C000975002022-07-18 1:44PM EDT97.5019.550.000.000.00-1590.00%
NUE220819C000990002022-07-18 1:30PM EDT99.0018.900.000.000.00--10.00%
NUE220819C001000002022-07-25 2:41PM EDT100.0022.900.000.000.00-13440.00%
NUE220819C001030002022-07-27 3:31PM EDT103.0025.050.000.000.00-11130.00%
NUE220819C001040002022-07-18 2:05PM EDT104.0014.150.000.000.00--50.00%
NUE220819C001050002022-08-01 1:19PM EDT105.0029.440.000.000.00-23830.00%
NUE220819C001060002022-07-22 12:31PM EDT106.0020.350.000.000.00-110.00%
NUE220819C001080002022-07-21 1:58PM EDT108.0019.650.000.000.00-110.00%
NUE220819C001090002022-08-12 9:43AM EDT109.0033.050.000.000.00-120.00%
NUE220819C001100002022-08-15 2:37PM EDT110.0031.500.000.000.00-54530.00%
NUE220819C001110002022-08-10 11:37AM EDT111.0030.320.000.000.00-1100.00%
NUE220819C001120002022-08-12 1:20PM EDT112.0030.540.000.000.00-140.00%
NUE220819C001130002022-08-03 3:39PM EDT113.0020.000.000.000.00-220.00%
NUE220819C001140002022-08-15 1:45PM EDT114.0026.750.000.000.00-1100.00%
NUE220819C001150002022-08-15 11:58AM EDT115.0025.750.000.000.00-66470.00%
NUE220819C001160002022-08-09 9:43AM EDT116.0021.440.000.000.00-1140.00%
NUE220819C001170002022-08-11 2:49PM EDT117.0025.600.000.000.00-1250.00%
NUE220819C001180002022-08-15 1:27PM EDT118.0023.140.000.000.00-1330.00%
NUE220819C001190002022-08-15 11:47AM EDT119.0021.500.000.000.00-1520.00%
NUE220819C001200002022-08-15 12:20PM EDT120.0020.740.000.000.00-71,1570.00%
NUE220819C001210002022-08-12 3:33PM EDT121.0022.550.000.000.00-1150.00%
NUE220819C001220002022-08-09 2:52PM EDT122.0016.770.000.000.00-31050.00%
NUE220819C001230002022-08-12 2:42PM EDT123.0020.700.000.000.00-1370.00%
NUE220819C001240002022-08-15 11:46AM EDT124.0016.500.000.000.00-2370.00%
NUE220819C001250002022-08-15 3:54PM EDT125.0016.600.000.000.00-191,5250.00%
NUE220819C001260002022-08-12 3:49PM EDT126.0017.080.000.000.00-260.00%
NUE220819C001270002022-08-15 3:24PM EDT127.0014.600.000.000.00-160.00%
NUE220819C001280002022-08-10 9:48AM EDT128.0014.270.000.000.00-120.00%
NUE220819C001290002022-08-12 3:14PM EDT129.0014.750.000.000.00-10480.00%
NUE220819C001300002022-08-15 3:51PM EDT130.0011.850.000.000.00-437090.00%
NUE220819C001310002022-08-10 9:30AM EDT131.0010.850.000.000.00-2700.00%
NUE220819C001320002022-08-10 1:02PM EDT132.0010.250.000.000.00-5490.00%
NUE220819C001330002022-08-11 1:54PM EDT133.0011.700.000.000.00-11690.00%
NUE220819C001340002022-08-15 10:38AM EDT134.005.690.000.000.00-4240.00%
NUE220819C001350002022-08-15 3:56PM EDT135.007.250.000.000.00-255310.00%
NUE220819C001360002022-08-15 1:48PM EDT136.005.590.000.000.00-12240.00%
NUE220819C001370002022-08-15 12:47PM EDT137.005.270.000.000.00-5400.00%
NUE220819C001380002022-08-15 1:06PM EDT138.004.600.000.000.00-151400.00%
NUE220819C001390002022-08-15 3:40PM EDT139.004.080.000.000.00-901220.00%
NUE220819C001400002022-08-15 3:52PM EDT140.003.450.000.000.00-3581,0400.00%
NUE220819C001410002022-08-15 3:59PM EDT141.002.950.000.000.00-35810.00%
NUE220819C001420002022-08-15 3:18PM EDT142.002.150.000.000.00-632660.39%
NUE220819C001430002022-08-15 1:02PM EDT143.001.760.000.000.00-253791.56%
NUE220819C001440002022-08-15 3:54PM EDT144.001.350.000.000.00-95193.13%
NUE220819C001450002022-08-15 3:59PM EDT145.001.180.000.000.00-684586.25%
NUE220819C001460002022-08-15 3:45PM EDT146.000.770.000.000.00-671276.25%
NUE220819C001470002022-08-15 3:22PM EDT147.000.610.000.000.00-14466.25%
NUE220819C001480002022-08-15 3:57PM EDT148.000.500.000.000.00-31212.50%
NUE220819C001490002022-08-15 2:55PM EDT149.000.280.000.000.00-41612.50%
NUE220819C001500002022-08-15 3:58PM EDT150.000.260.000.000.00-5748212.50%
NUE220819C001525002022-08-15 3:57PM EDT152.500.120.000.000.00-2511512.50%
NUE220819C001550002022-08-15 3:48PM EDT155.000.060.000.000.00-2465425.00%
NUE220819C001575002022-08-12 2:58PM EDT157.500.090.000.000.00--925.00%
NUE220819C001600002022-08-11 1:33PM EDT160.000.130.000.000.00-129425.00%
NUE220819C001650002022-08-15 12:02PM EDT165.000.050.000.000.00-64925.00%
NUE220819C001700002022-08-01 10:35AM EDT170.000.050.000.000.00-518050.00%
NUE220819C001750002022-07-21 2:32PM EDT175.000.090.000.000.00-938050.00%
NUE220819C001800002022-08-04 12:35PM EDT180.000.030.000.000.00-110550.00%
NUE220819C001850002022-07-21 2:34PM EDT185.000.050.000.000.00-92150.00%
NUE220819C001900002022-06-10 2:20PM EDT190.000.280.000.140.00-114119.92%
NUE220819C001950002022-05-31 11:08AM EDT195.000.680.010.160.00-513132.42%
NUE220819C002000002022-06-01 9:49AM EDT200.000.700.000.150.00-212139.06%
NUE220819C002100002022-05-11 12:19PM EDT210.000.620.020.420.00-510179.88%
NUE220819C002400002022-07-06 11:26AM EDT240.000.030.000.040.00-3030175.00%
Opções de vendapara19 de agosto de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NUE220819P000550002022-07-26 1:36PM EDT55.000.040.000.000.00-31750.00%
NUE220819P000600002022-07-20 11:01AM EDT60.000.040.000.000.00-603350.00%
NUE220819P000700002022-08-04 9:30AM EDT70.000.020.000.000.00-12650.00%
NUE220819P000750002022-08-12 12:30PM EDT75.000.020.000.000.00-25750.00%
NUE220819P000800002022-08-12 2:51PM EDT80.000.010.000.000.00-51,33950.00%
NUE220819P000850002022-08-15 2:20PM EDT85.000.010.000.000.00-781,78250.00%
NUE220819P000900002022-08-15 10:49AM EDT90.000.010.000.000.00-3887650.00%
NUE220819P000950002022-08-15 1:32PM EDT95.000.010.000.000.00-4350150.00%
NUE220819P000975002022-08-10 12:58PM EDT97.500.030.000.000.00-111650.00%
NUE220819P000980002022-08-12 3:08PM EDT98.000.020.000.000.00-1750.00%
NUE220819P000990002022-07-28 9:39AM EDT99.000.340.000.000.00-10950.00%
NUE220819P001000002022-08-10 3:21PM EDT100.000.040.000.000.00-211,74550.00%
NUE220819P001010002022-08-10 10:33AM EDT101.000.050.000.000.00-52350.00%
NUE220819P001020002022-07-26 10:06AM EDT102.000.990.000.000.00-1550.00%
NUE220819P001030002022-08-12 11:06AM EDT103.000.020.000.000.00-121950.00%
NUE220819P001040002022-08-12 12:04PM EDT104.000.030.000.000.00-36950.00%
NUE220819P001050002022-08-12 2:09PM EDT105.000.030.000.000.00-161,31250.00%
NUE220819P001060002022-07-25 11:00AM EDT106.001.520.000.000.00-1250.00%
NUE220819P001070002022-08-12 12:35PM EDT107.000.020.000.000.00-42950.00%
NUE220819P001080002022-08-11 10:29AM EDT108.000.040.000.000.00-222350.00%
NUE220819P001090002022-08-08 2:00PM EDT109.000.140.000.000.00-11650.00%
NUE220819P001100002022-08-11 2:35PM EDT110.000.030.000.000.00-122,22350.00%
NUE220819P001110002022-08-09 3:22PM EDT111.000.100.000.000.00-73650.00%
NUE220819P001120002022-08-15 9:33AM EDT112.000.050.000.000.00-55350.00%
NUE220819P001130002022-08-11 10:53AM EDT113.000.040.000.000.00-31550.00%
NUE220819P001140002022-08-03 10:31AM EDT114.000.630.000.000.00-12550.00%
NUE220819P001150002022-08-15 10:06AM EDT115.000.050.000.000.00-339050.00%
NUE220819P001160002022-08-15 3:22PM EDT116.000.030.000.000.00-16250.00%
NUE220819P001170002022-08-15 11:24AM EDT117.000.040.000.000.00-131750.00%
NUE220819P001180002022-08-12 3:05PM EDT118.000.040.000.000.00-163750.00%
NUE220819P001190002022-08-15 10:05AM EDT119.000.060.000.000.00-11950.00%
NUE220819P001200002022-08-15 2:31PM EDT120.000.050.000.000.00-161,20725.00%
NUE220819P001210002022-08-15 2:41PM EDT121.000.050.000.000.00-110525.00%
NUE220819P001220002022-08-15 10:50AM EDT122.000.090.000.000.00-1019125.00%
NUE220819P001230002022-08-10 9:30AM EDT123.000.190.000.000.00-1525.00%
NUE220819P001240002022-08-15 1:24PM EDT124.000.070.000.000.00-75225.00%
NUE220819P001250002022-08-15 2:00PM EDT125.000.090.000.000.00-620125.00%
NUE220819P001260002022-08-15 1:37PM EDT126.000.110.000.000.00-586725.00%
NUE220819P001270002022-08-15 11:54AM EDT127.000.140.000.000.00-22925.00%
NUE220819P001280002022-08-15 10:58AM EDT128.000.260.000.000.00-511425.00%
NUE220819P001290002022-08-15 3:51PM EDT129.000.170.000.000.00-62425.00%
NUE220819P001300002022-08-15 3:36PM EDT130.000.200.000.000.00-2256425.00%
NUE220819P001310002022-08-15 11:53AM EDT131.000.350.000.000.00-83112.50%
NUE220819P001320002022-08-15 3:35PM EDT132.000.300.000.000.00-487612.50%
NUE220819P001330002022-08-15 2:51PM EDT133.000.420.000.000.00-136312.50%
NUE220819P001340002022-08-15 2:58PM EDT134.000.530.000.000.00-247012.50%
NUE220819P001350002022-08-15 3:50PM EDT135.000.560.000.000.00-15141712.50%
NUE220819P001360002022-08-15 3:41PM EDT136.000.730.000.000.00-527312.50%
NUE220819P001370002022-08-15 3:55PM EDT137.000.960.000.000.00-2072226.25%
NUE220819P001380002022-08-15 3:55PM EDT138.001.160.000.000.00-1862526.25%
NUE220819P001390002022-08-15 2:17PM EDT139.001.840.000.000.00-9446.25%
NUE220819P001400002022-08-15 2:35PM EDT140.001.840.000.000.00-421203.13%
NUE220819P001410002022-08-15 3:18PM EDT141.002.240.000.000.00-391501.56%
NUE220819P001420002022-08-15 12:12PM EDT142.003.200.000.000.00-5980.00%
NUE220819P001430002022-08-15 11:38AM EDT143.004.250.000.000.00-5390.00%
NUE220819P001440002022-08-15 11:38AM EDT144.004.950.000.000.00-6170.00%
NUE220819P001450002022-08-15 2:16PM EDT145.005.510.000.000.00-90820.00%
NUE220819P001460002022-08-11 10:00AM EDT146.003.800.000.000.00-240.00%
NUE220819P001470002022-08-15 10:21AM EDT147.008.700.000.000.00-1100.00%
NUE220819P001480002022-08-15 3:59PM EDT148.006.600.000.000.00-360.00%
NUE220819P001490002022-08-15 2:37PM EDT149.007.850.000.000.00-520.00%
NUE220819P001500002022-08-15 12:42PM EDT150.009.350.000.000.00-22400.00%
NUE220819P001550002022-08-15 11:53AM EDT155.0014.500.000.000.00-2100.00%
NUE220819P001600002022-08-15 11:46AM EDT160.0019.650.000.000.00-130.00%
NUE220819P001650002022-08-09 9:38AM EDT165.0027.550.000.000.00-100.00%
NUE220819P001700002022-06-21 1:46PM EDT170.0056.9941.0542.350.00-20390.33%
NUE220819P001800002022-08-09 9:33AM EDT180.0042.450.000.000.00-100.00%
NUE220819P002300002022-08-10 9:46AM EDT230.0088.000.000.000.00---0.00%