Mercado fechado
BOVESPA
98.829,27 +902,93 (+0,92%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.771,12 -56,81 (-0,11%) PETROLEO CRU
69,20 -0,76 (-1,09%) OURO
1.981,00 -14,90 (-0,75%) Bitcoin USD
27.725,36 -188,86 (-0,68%)
Nucor Corporation (NUE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara31 de março de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE230331C00125000 | 2023-03-22 3:03PM EDT | 125.00 | 25.50 | 22.85 | 24.45 | 0.00 | - | 2 | 0 | 95.41% |
| NUE230331C00135000 | 2023-03-23 11:43AM EDT | 135.00 | 17.67 | 13.65 | 14.50 | 0.00 | - | 18 | 46 | 51.86% |
| NUE230331C00140000 | 2023-03-24 3:22PM EDT | 140.00 | 10.66 | 9.15 | 10.00 | -2.31 | -17.81% | 25 | 67 | 54.98% |
| NUE230331C00145000 | 2023-03-24 3:14PM EDT | 145.00 | 6.38 | 5.45 | 6.00 | -2.05 | -24.32% | 27 | 100 | 48.17% |
| NUE230331C00150000 | 2023-03-24 3:34PM EDT | 150.00 | 2.80 | 2.68 | 2.86 | -0.05 | -1.75% | 101 | 84 | 42.36% |
| NUE230331C00152500 | 2023-03-24 3:33PM EDT | 152.50 | 2.21 | 1.74 | 1.92 | -0.29 | -11.60% | 27 | 193 | 42.26% |
| NUE230331C00155000 | 2023-03-24 3:50PM EDT | 155.00 | 1.10 | 0.98 | 1.24 | -0.02 | -1.79% | 48 | 129 | 42.29% |
| NUE230331C00157500 | 2023-03-24 3:38PM EDT | 157.50 | 0.82 | 0.53 | 0.75 | -0.77 | -48.43% | 29 | 93 | 41.99% |
| NUE230331C00160000 | 2023-03-24 3:58PM EDT | 160.00 | 0.30 | 0.30 | 0.44 | -0.36 | -54.55% | 39 | 951 | 41.99% |
| NUE230331C00162500 | 2023-03-24 3:37PM EDT | 162.50 | 0.24 | 0.18 | 0.25 | -0.08 | -25.00% | 114 | 48 | 42.14% |
| NUE230331C00165000 | 2023-03-24 3:58PM EDT | 165.00 | 0.13 | 0.08 | 0.20 | -0.11 | -45.83% | 13 | 4,575 | 45.51% |
| NUE230331C00167500 | 2023-03-24 2:04PM EDT | 167.50 | 0.10 | 0.01 | 0.20 | -0.10 | -50.00% | 2 | 72 | 50.59% |
| NUE230331C00170000 | 2023-03-24 3:17PM EDT | 170.00 | 0.03 | 0.01 | 0.10 | -0.09 | -75.00% | 4 | 29 | 49.22% |
| NUE230331C00172500 | 2023-03-21 3:39PM EDT | 172.50 | 0.18 | 0.01 | 0.12 | 0.00 | - | 204 | 209 | 50.20% |
| NUE230331C00175000 | 2023-03-20 1:29PM EDT | 175.00 | 0.14 | 0.00 | 0.12 | 0.00 | - | 10 | 23 | 53.71% |
| NUE230331C00177500 | 2023-03-24 10:25AM EDT | 177.50 | 0.07 | 0.00 | 0.11 | -0.08 | -53.33% | 2 | 6 | 57.03% |
| NUE230331C00180000 | 2023-03-20 1:26PM EDT | 180.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 25 | 47 | 60.94% |
| NUE230331C00182500 | 2023-03-17 11:09AM EDT | 182.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 21 | 63.67% |
| NUE230331C00185000 | 2023-03-21 10:36AM EDT | 185.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 44 | 62.11% |
| NUE230331C00187500 | 2023-03-13 11:32AM EDT | 187.50 | 0.16 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 65.63% |
| NUE230331C00190000 | 2023-03-20 2:59PM EDT | 190.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 71 | 104 | 68.75% |
| NUE230331C00192500 | 2023-03-10 1:53PM EDT | 192.50 | 0.19 | 0.00 | 0.10 | 0.00 | - | 4 | 14 | 77.73% |
| NUE230331C00195000 | 2023-03-22 9:30AM EDT | 195.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 25 | 75.00% |
| NUE230331C00197500 | 2023-03-15 1:14PM EDT | 197.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 84.38% |
| NUE230331C00200000 | 2023-03-07 1:55PM EDT | 200.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | 15 | 16 | 81.25% |
| NUE230331C00210000 | 2023-03-20 1:49PM EDT | 210.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 1 | 100.00% |
| NUE230331C00220000 | 2023-03-10 3:27PM EDT | 220.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 103.91% |
Opções de vendapara31 de março de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE230331P00085000 | 2023-03-15 1:28PM EDT | 85.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 60 | 131.25% |
| NUE230331P00100000 | 2023-03-15 11:56AM EDT | 100.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | - | 10 | 113.28% |
| NUE230331P00115000 | 2023-03-20 9:54AM EDT | 115.00 | 0.28 | 0.01 | 0.15 | 0.00 | - | 25 | 65 | 85.16% |
| NUE230331P00120000 | 2023-03-24 11:54AM EDT | 120.00 | 0.16 | 0.04 | 0.12 | -0.18 | -52.94% | 10 | 15 | 72.66% |
| NUE230331P00125000 | 2023-03-24 11:15AM EDT | 125.00 | 0.24 | 0.12 | 0.32 | +0.06 | +33.33% | 2 | 542 | 71.58% |
| NUE230331P00130000 | 2023-03-24 11:46AM EDT | 130.00 | 0.39 | 0.21 | 0.33 | -0.03 | -7.14% | 163 | 41 | 60.45% |
| NUE230331P00135000 | 2023-03-24 1:53PM EDT | 135.00 | 0.59 | 0.44 | 0.63 | -0.11 | -15.71% | 22 | 31 | 55.18% |
| NUE230331P00140000 | 2023-03-24 3:46PM EDT | 140.00 | 1.10 | 1.05 | 1.21 | +0.37 | +50.68% | 26 | 150 | 51.12% |
| NUE230331P00145000 | 2023-03-24 2:32PM EDT | 145.00 | 2.22 | 2.22 | 2.46 | +0.67 | +43.23% | 13 | 75 | 49.63% |
| NUE230331P00150000 | 2023-03-24 3:48PM EDT | 150.00 | 4.50 | 4.40 | 4.60 | -0.85 | -15.89% | 14 | 232 | 47.14% |
| NUE230331P00152500 | 2023-03-24 1:28PM EDT | 152.50 | 5.85 | 5.90 | 6.20 | +0.10 | +1.74% | 13 | 323 | 47.88% |
| NUE230331P00155000 | 2023-03-24 10:06AM EDT | 155.00 | 10.03 | 7.55 | 8.20 | +3.29 | +48.81% | 4 | 331 | 51.27% |
| NUE230331P00157500 | 2023-03-23 3:00PM EDT | 157.50 | 10.75 | 9.75 | 10.30 | 0.00 | - | 19 | 126 | 54.15% |
| NUE230331P00160000 | 2023-03-24 12:39PM EDT | 160.00 | 11.87 | 11.75 | 12.60 | -0.53 | -4.27% | 2 | 66 | 50.76% |
| NUE230331P00162500 | 2023-03-24 3:43PM EDT | 162.50 | 13.92 | 14.10 | 14.90 | +1.47 | +11.81% | 2 | 63 | 53.66% |
| NUE230331P00165000 | 2023-03-24 3:43PM EDT | 165.00 | 16.37 | 16.20 | 17.50 | +2.86 | +21.17% | 2 | 29 | 55.96% |
| NUE230331P00167500 | 2023-03-16 10:42AM EDT | 167.50 | 27.59 | 18.60 | 20.00 | 0.00 | - | 10 | 39 | 60.25% |
| NUE230331P00170000 | 2023-03-17 3:38PM EDT | 170.00 | 25.55 | 21.10 | 22.60 | 0.00 | - | 26 | 66 | 67.38% |
| NUE230331P00172500 | 2023-03-17 3:38PM EDT | 172.50 | 28.03 | 23.55 | 24.95 | 0.00 | - | 10 | 45 | 69.29% |
| NUE230331P00175000 | 2023-03-17 9:39AM EDT | 175.00 | 29.15 | 25.75 | 27.60 | 0.00 | - | 2 | 57 | 71.29% |
| NUE230331P00177500 | 2023-03-09 11:24AM EDT | 177.50 | 9.25 | 28.30 | 30.15 | 0.00 | - | 12 | 16 | 78.32% |
| NUE230331P00180000 | 2023-03-15 12:14PM EDT | 180.00 | 37.61 | 30.85 | 32.50 | 0.00 | - | 1 | 9 | 80.76% |
| NUE230331P00182500 | 2023-03-08 2:20PM EDT | 182.50 | 12.30 | 33.40 | 35.10 | 0.00 | - | 5 | 25 | 88.87% |
| NUE230331P00185000 | 2023-02-14 4:57PM EDT | 185.00 | 16.30 | 39.05 | 40.45 | 0.00 | - | - | 6 | 164.87% |
| NUE230331P00187500 | 2023-03-08 2:20PM EDT | 187.50 | 16.35 | 38.30 | 40.00 | 0.00 | - | - | 6 | 92.77% |
| NUE230331P00190000 | 2023-02-14 3:57PM EDT | 190.00 | 19.75 | 44.05 | 45.35 | 0.00 | - | - | 2 | 175.98% |
| NUE230331P00195000 | 2023-03-16 10:52AM EDT | 195.00 | 52.70 | 45.75 | 47.75 | 0.00 | - | - | 1 | 110.74% |
| NUE230331P00200000 | 2023-03-06 2:45PM EDT | 200.00 | 25.75 | 50.75 | 52.50 | 0.00 | - | 2 | 2 | 111.33% |
© 2023 Yahoo. Todos os direitos reservados.
