Mercado fechará em 1 h 51 min
BOVESPA
116.001,95 +271,20 (+0,23%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.183,52 -371,43 (-0,72%) PETROLEO CRU
90,59 -1,12 (-1,22%) OURO
1.866,00 -12,60 (-0,67%) Bitcoin USD
26.784,00 -417,43 (-1,53%)
Nucor Corporation (NUE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:09PM EDT. Mercado aberto.
Opções de comprapara29 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE230929C00125000 | 2023-09-25 1:17PM EDT | 125.00 | 29.79 | 31.10 | 31.80 | 0.00 | - | 4 | 0 | 228.13% |
| NUE230929C00131000 | 2023-09-27 9:37AM EDT | 131.00 | 25.35 | 25.10 | 25.60 | 0.00 | - | 1 | 0 | 0.00% |
| NUE230929C00141000 | 2023-09-27 9:37AM EDT | 141.00 | 15.05 | 15.15 | 15.60 | 0.00 | - | 1 | 0 | 0.00% |
| NUE230929C00142000 | 2023-09-27 11:13AM EDT | 142.00 | 13.35 | 14.25 | 14.60 | 0.00 | - | 1 | 0 | 0.00% |
| NUE230929C00143000 | 2023-09-27 10:17AM EDT | 143.00 | 13.45 | 13.25 | 13.60 | 0.00 | - | 1 | 0 | 0.00% |
| NUE230929C00145000 | 2023-09-19 11:03AM EDT | 145.00 | 13.10 | 11.30 | 11.60 | 0.00 | - | 1 | 0 | 0.00% |
| NUE230929C00146000 | 2023-09-27 11:43AM EDT | 146.00 | 8.95 | 10.25 | 10.65 | 0.00 | - | 1 | 0 | 65.63% |
| NUE230929C00148000 | 2023-09-25 10:35AM EDT | 148.00 | 6.50 | 8.25 | 8.60 | 0.00 | - | 8 | 0 | 0.00% |
| NUE230929C00149000 | 2023-09-27 10:20AM EDT | 149.00 | 7.35 | 7.10 | 7.80 | 0.00 | - | 5 | 0 | 67.19% |
| NUE230929C00150000 | 2023-09-29 10:59AM EDT | 150.00 | 7.23 | 6.30 | 6.65 | -0.59 | -7.54% | 5 | 10 | 43.75% |
| NUE230929C00152500 | 2023-09-27 1:00PM EDT | 152.50 | 2.86 | 3.85 | 4.15 | 0.00 | - | 3 | 87 | 29.30% |
| NUE230929C00155000 | 2023-09-29 1:12PM EDT | 155.00 | 1.14 | 1.47 | 1.68 | -2.26 | -66.47% | 31 | 151 | 16.11% |
| NUE230929C00157500 | 2023-09-29 1:20PM EDT | 157.50 | 0.07 | 0.10 | 0.15 | -1.37 | -95.14% | 42 | 153 | 14.21% |
| NUE230929C00160000 | 2023-09-29 1:21PM EDT | 160.00 | 0.07 | 0.01 | 0.06 | -0.33 | -82.50% | 55 | 952 | 26.76% |
| NUE230929C00162500 | 2023-09-29 10:34AM EDT | 162.50 | 0.06 | 0.00 | 0.02 | -0.02 | -25.00% | 2 | 1,237 | 33.99% |
| NUE230929C00165000 | 2023-09-29 1:25PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 5 | 95 | 42.19% |
| NUE230929C00167500 | 2023-09-28 11:04AM EDT | 167.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 351 | 54.69% |
| NUE230929C00170000 | 2023-09-29 1:22PM EDT | 170.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 5 | 80 | 65.63% |
| NUE230929C00172500 | 2023-09-21 11:30AM EDT | 172.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 75.00% |
| NUE230929C00175000 | 2023-09-27 9:47AM EDT | 175.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 2 | 134 | 84.38% |
| NUE230929C00177500 | 2023-09-15 12:58PM EDT | 177.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 6 | 94.53% |
| NUE230929C00180000 | 2023-09-22 12:15PM EDT | 180.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 24 | 108 | 103.13% |
| NUE230929C00182500 | 2023-09-26 3:27PM EDT | 182.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 112.50% |
| NUE230929C00185000 | 2023-09-11 3:45PM EDT | 185.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 4 | 13 | 121.88% |
| NUE230929C00190000 | 2023-09-19 12:48PM EDT | 190.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 28 | 139.06% |
| NUE230929C00195000 | 2023-09-26 3:07PM EDT | 195.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 154.69% |
| NUE230929C00200000 | 2023-08-25 2:46PM EDT | 200.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 195.31% |
| NUE230929C00205000 | 2023-09-26 3:07PM EDT | 205.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 185.94% |
| NUE230929C00225000 | 2023-09-22 10:36AM EDT | 225.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 19 | 243.75% |
Opções de vendapara29 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE230929P00090000 | 2023-08-29 2:28PM EDT | 90.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 0 | 404.69% |
| NUE230929P00120000 | 2023-09-06 12:33PM EDT | 120.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 20 | 42 | 168.75% |
| NUE230929P00125000 | 2023-09-26 11:21AM EDT | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 10 | 162.50% |
| NUE230929P00130000 | 2023-09-27 11:27AM EDT | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 38 | 137.50% |
| NUE230929P00131000 | 2023-09-26 3:40PM EDT | 131.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 22 | 131.25% |
| NUE230929P00132000 | 2023-09-25 2:11PM EDT | 132.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 126.56% |
| NUE230929P00133000 | 2023-09-27 10:12AM EDT | 133.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 121.88% |
| NUE230929P00134000 | 2023-09-27 10:12AM EDT | 134.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 117.19% |
| NUE230929P00135000 | 2023-09-26 3:07PM EDT | 135.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 110.94% |
| NUE230929P00137000 | 2023-09-27 10:40AM EDT | 137.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 285 | 292 | 101.56% |
| NUE230929P00138000 | 2023-09-27 9:58AM EDT | 138.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 10 | 25 | 96.88% |
| NUE230929P00139000 | 2023-09-28 11:52AM EDT | 139.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 92.19% |
| NUE230929P00140000 | 2023-09-28 3:37PM EDT | 140.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 17 | 169 | 87.50% |
| NUE230929P00141000 | 2023-09-25 3:14PM EDT | 141.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 9 | 25 | 82.03% |
| NUE230929P00142000 | 2023-09-27 2:15PM EDT | 142.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 30 | 76.56% |
| NUE230929P00143000 | 2023-09-26 1:35PM EDT | 143.00 | 0.02 | 0.00 | 0.03 | -0.18 | -90.00% | 1 | 3 | 71.88% |
| NUE230929P00144000 | 2023-09-28 10:08AM EDT | 144.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 67.19% |
| NUE230929P00145000 | 2023-09-29 1:26PM EDT | 145.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 210 | 817 | 62.50% |
| NUE230929P00146000 | 2023-09-29 9:54AM EDT | 146.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 153 | 17 | 50.00% |
| NUE230929P00147000 | 2023-09-28 12:19PM EDT | 147.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 13 | 52.34% |
| NUE230929P00148000 | 2023-09-29 11:32AM EDT | 148.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 10 | 34 | 52.34% |
| NUE230929P00149000 | 2023-09-29 9:52AM EDT | 149.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 125 | 32 | 46.88% |
| NUE230929P00150000 | 2023-09-29 11:37AM EDT | 150.00 | 0.05 | 0.00 | 0.03 | -0.01 | -16.67% | 28 | 225 | 41.80% |
| NUE230929P00152500 | 2023-09-29 9:38AM EDT | 152.50 | 0.03 | 0.01 | 0.07 | -0.12 | -80.00% | 4 | 38 | 32.81% |
| NUE230929P00155000 | 2023-09-29 1:44PM EDT | 155.00 | 0.13 | 0.06 | 0.14 | -0.27 | -67.50% | 49 | 155 | 20.02% |
| NUE230929P00157500 | 2023-09-29 1:41PM EDT | 157.50 | 0.91 | 1.10 | 1.26 | -0.17 | -15.74% | 43 | 240 | 22.27% |
| NUE230929P00160000 | 2023-09-29 12:18PM EDT | 160.00 | 2.55 | 3.45 | 3.70 | +0.40 | +18.60% | 39 | 954 | 42.29% |
| NUE230929P00162500 | 2023-09-27 3:09PM EDT | 162.50 | 4.84 | 5.90 | 6.15 | -2.16 | -30.86% | 2 | 30 | 57.81% |
| NUE230929P00165000 | 2023-09-29 11:16AM EDT | 165.00 | 7.40 | 8.40 | 8.80 | +0.80 | +12.12% | 5 | 53 | 70.51% |
| NUE230929P00167500 | 2023-09-25 3:00PM EDT | 167.50 | 9.74 | 10.90 | 11.20 | -3.00 | -23.55% | 2 | 2 | 80.47% |
| NUE230929P00170000 | 2023-09-27 10:51AM EDT | 170.00 | 14.79 | 13.40 | 13.65 | 0.00 | - | 2 | 1 | 91.02% |
| NUE230929P00172500 | 2023-09-27 9:42AM EDT | 172.50 | 17.70 | 15.95 | 16.30 | 0.00 | - | 2 | 1 | 115.82% |
| NUE230929P00175000 | 2023-09-20 3:43PM EDT | 175.00 | 19.80 | 18.45 | 18.75 | 0.00 | - | 1 | 0 | 126.17% |
| NUE230929P00177500 | 2023-09-19 9:50AM EDT | 177.50 | 19.40 | 20.90 | 21.30 | 0.00 | - | 7 | 7 | 138.87% |
| NUE230929P00180000 | 2023-09-27 10:17AM EDT | 180.00 | 24.00 | 23.40 | 23.85 | 0.00 | - | 1 | 1 | 154.49% |
| NUE230929P00185000 | 2023-09-11 9:52AM EDT | 185.00 | 19.30 | 28.30 | 28.90 | 0.00 | - | 1 | 0 | 174.61% |
| NUE230929P00187500 | 2023-09-19 9:50AM EDT | 187.50 | 29.50 | 30.95 | 31.45 | 0.00 | - | 1 | 1 | 199.61% |
| NUE230929P00195000 | 2023-09-25 9:57AM EDT | 195.00 | 40.85 | 38.20 | 38.95 | 0.00 | - | 1 | 0 | 213.67% |
| NUE230929P00235000 | 2023-09-15 12:41PM EDT | 235.00 | 77.35 | 80.70 | 84.05 | 0.00 | - | - | - | 665.43% |
© 2023 Yahoo. Todos os direitos reservados.
