Mercado fechado

Nucor Corporation (NUE)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
148,65+0,65 (+0,44%)
No fechamento: 04:00PM EDT
148,11 -0,54 (-0,36%)
Pós-fechamento: 07:10PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara31 de março de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NUE230331C001250002023-03-22 3:03PM EDT125.0025.5022.8524.450.00-2095.41%
NUE230331C001350002023-03-23 11:43AM EDT135.0017.6713.6514.500.00-184651.86%
NUE230331C001400002023-03-24 3:22PM EDT140.0010.669.1510.00-2.31-17.81%256754.98%
NUE230331C001450002023-03-24 3:14PM EDT145.006.385.456.00-2.05-24.32%2710048.17%
NUE230331C001500002023-03-24 3:34PM EDT150.002.802.682.86-0.05-1.75%1018442.36%
NUE230331C001525002023-03-24 3:33PM EDT152.502.211.741.92-0.29-11.60%2719342.26%
NUE230331C001550002023-03-24 3:50PM EDT155.001.100.981.24-0.02-1.79%4812942.29%
NUE230331C001575002023-03-24 3:38PM EDT157.500.820.530.75-0.77-48.43%299341.99%
NUE230331C001600002023-03-24 3:58PM EDT160.000.300.300.44-0.36-54.55%3995141.99%
NUE230331C001625002023-03-24 3:37PM EDT162.500.240.180.25-0.08-25.00%1144842.14%
NUE230331C001650002023-03-24 3:58PM EDT165.000.130.080.20-0.11-45.83%134,57545.51%
NUE230331C001675002023-03-24 2:04PM EDT167.500.100.010.20-0.10-50.00%27250.59%
NUE230331C001700002023-03-24 3:17PM EDT170.000.030.010.10-0.09-75.00%42949.22%
NUE230331C001725002023-03-21 3:39PM EDT172.500.180.010.120.00-20420950.20%
NUE230331C001750002023-03-20 1:29PM EDT175.000.140.000.120.00-102353.71%
NUE230331C001775002023-03-24 10:25AM EDT177.500.070.000.11-0.08-53.33%2657.03%
NUE230331C001800002023-03-20 1:26PM EDT180.000.100.000.110.00-254760.94%
NUE230331C001825002023-03-17 11:09AM EDT182.500.150.000.100.00-52163.67%
NUE230331C001850002023-03-21 10:36AM EDT185.000.080.000.050.00-24462.11%
NUE230331C001875002023-03-13 11:32AM EDT187.500.160.000.050.00-1765.63%
NUE230331C001900002023-03-20 2:59PM EDT190.000.040.000.050.00-7110468.75%
NUE230331C001925002023-03-10 1:53PM EDT192.500.190.000.100.00-41477.73%
NUE230331C001950002023-03-22 9:30AM EDT195.000.020.000.050.00-22575.00%
NUE230331C001975002023-03-15 1:14PM EDT197.500.060.000.100.00-1184.38%
NUE230331C002000002023-03-07 1:55PM EDT200.000.280.000.050.00-151681.25%
NUE230331C002100002023-03-20 1:49PM EDT210.000.020.000.100.00-21100.00%
NUE230331C002200002023-03-10 3:27PM EDT220.000.040.000.050.00-12103.91%
Opções de vendapara31 de março de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NUE230331P000850002023-03-15 1:28PM EDT85.000.030.000.010.00--60131.25%
NUE230331P001000002023-03-15 11:56AM EDT100.000.070.000.070.00--10113.28%
NUE230331P001150002023-03-20 9:54AM EDT115.000.280.010.150.00-256585.16%
NUE230331P001200002023-03-24 11:54AM EDT120.000.160.040.12-0.18-52.94%101572.66%
NUE230331P001250002023-03-24 11:15AM EDT125.000.240.120.32+0.06+33.33%254271.58%
NUE230331P001300002023-03-24 11:46AM EDT130.000.390.210.33-0.03-7.14%1634160.45%
NUE230331P001350002023-03-24 1:53PM EDT135.000.590.440.63-0.11-15.71%223155.18%
NUE230331P001400002023-03-24 3:46PM EDT140.001.101.051.21+0.37+50.68%2615051.12%
NUE230331P001450002023-03-24 2:32PM EDT145.002.222.222.46+0.67+43.23%137549.63%
NUE230331P001500002023-03-24 3:48PM EDT150.004.504.404.60-0.85-15.89%1423247.14%
NUE230331P001525002023-03-24 1:28PM EDT152.505.855.906.20+0.10+1.74%1332347.88%
NUE230331P001550002023-03-24 10:06AM EDT155.0010.037.558.20+3.29+48.81%433151.27%
NUE230331P001575002023-03-23 3:00PM EDT157.5010.759.7510.300.00-1912654.15%
NUE230331P001600002023-03-24 12:39PM EDT160.0011.8711.7512.60-0.53-4.27%26650.76%
NUE230331P001625002023-03-24 3:43PM EDT162.5013.9214.1014.90+1.47+11.81%26353.66%
NUE230331P001650002023-03-24 3:43PM EDT165.0016.3716.2017.50+2.86+21.17%22955.96%
NUE230331P001675002023-03-16 10:42AM EDT167.5027.5918.6020.000.00-103960.25%
NUE230331P001700002023-03-17 3:38PM EDT170.0025.5521.1022.600.00-266667.38%
NUE230331P001725002023-03-17 3:38PM EDT172.5028.0323.5524.950.00-104569.29%
NUE230331P001750002023-03-17 9:39AM EDT175.0029.1525.7527.600.00-25771.29%
NUE230331P001775002023-03-09 11:24AM EDT177.509.2528.3030.150.00-121678.32%
NUE230331P001800002023-03-15 12:14PM EDT180.0037.6130.8532.500.00-1980.76%
NUE230331P001825002023-03-08 2:20PM EDT182.5012.3033.4035.100.00-52588.87%
NUE230331P001850002023-02-14 4:57PM EDT185.0016.3039.0540.450.00--6164.87%
NUE230331P001875002023-03-08 2:20PM EDT187.5016.3538.3040.000.00--692.77%
NUE230331P001900002023-02-14 3:57PM EDT190.0019.7544.0545.350.00--2175.98%
NUE230331P001950002023-03-16 10:52AM EDT195.0052.7045.7547.750.00--1110.74%
NUE230331P002000002023-03-06 2:45PM EDT200.0025.7550.7552.500.00-22111.33%