Nucor Corporation (NUE)
NYSE - NYSE Preço Adiado. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE230331C00112000 | 2023-03-20 10:48AM EDT | 112.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NUE230331C00125000 | 2023-03-22 3:03PM EDT | 125.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NUE230331C00127000 | 2023-03-24 10:49AM EDT | 127.00 | 20.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NUE230331C00135000 | 2023-03-27 11:05AM EDT | 135.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NUE230331C00138000 | 2023-03-24 12:51PM EDT | 138.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NUE230331C00139000 | 2023-03-24 3:29PM EDT | 139.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NUE230331C00140000 | 2023-03-27 10:52AM EDT | 140.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NUE230331C00142000 | 2023-03-27 3:56PM EDT | 142.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NUE230331C00143000 | 2023-03-27 12:18PM EDT | 143.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NUE230331C00144000 | 2023-03-24 3:54PM EDT | 144.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NUE230331C00145000 | 2023-03-28 10:15AM EDT | 145.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUE230331C00146000 | 2023-03-28 9:42AM EDT | 146.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUE230331C00147000 | 2023-03-28 3:10PM EDT | 147.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NUE230331C00148000 | 2023-03-28 11:03AM EDT | 148.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUE230331C00149000 | 2023-03-28 1:55PM EDT | 149.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| NUE230331C00150000 | 2023-03-28 3:55PM EDT | 150.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| NUE230331C00152500 | 2023-03-28 3:38PM EDT | 152.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| NUE230331C00155000 | 2023-03-28 3:44PM EDT | 155.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| NUE230331C00157500 | 2023-03-28 3:46PM EDT | 157.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NUE230331C00160000 | 2023-03-28 2:37PM EDT | 160.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NUE230331C00162500 | 2023-03-28 10:06AM EDT | 162.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NUE230331C00165000 | 2023-03-28 1:14PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NUE230331C00167500 | 2023-03-28 3:35PM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NUE230331C00170000 | 2023-03-27 11:13AM EDT | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NUE230331C00172500 | 2023-03-21 3:39PM EDT | 172.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NUE230331C00175000 | 2023-03-20 1:29PM EDT | 175.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NUE230331C00177500 | 2023-03-24 10:25AM EDT | 177.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NUE230331C00180000 | 2023-03-28 11:38AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NUE230331C00182500 | 2023-03-17 11:09AM EDT | 182.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NUE230331C00185000 | 2023-03-21 10:36AM EDT | 185.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NUE230331C00187500 | 2023-03-13 11:32AM EDT | 187.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NUE230331C00190000 | 2023-03-20 2:59PM EDT | 190.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NUE230331C00192500 | 2023-03-10 1:53PM EDT | 192.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NUE230331C00195000 | 2023-03-22 9:30AM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NUE230331C00197500 | 2023-03-15 1:14PM EDT | 197.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NUE230331C00200000 | 2023-03-07 1:55PM EDT | 200.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NUE230331C00210000 | 2023-03-20 1:49PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NUE230331C00220000 | 2023-03-10 3:27PM EDT | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
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 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NUE230331P00100000 | 2023-03-15 11:56AM EDT | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NUE230331P00102000 | 2023-03-20 2:50PM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NUE230331P00113000 | 2023-03-27 12:17PM EDT | 113.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NUE230331P00115000 | 2023-03-20 9:54AM EDT | 115.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NUE230331P00118000 | 2023-03-28 12:34PM EDT | 118.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| NUE230331P00120000 | 2023-03-28 2:41PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NUE230331P00121000 | 2023-03-24 12:47PM EDT | 121.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NUE230331P00122000 | 2023-03-27 2:36PM EDT | 122.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NUE230331P00123000 | 2023-03-24 10:07AM EDT | 123.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NUE230331P00125000 | 2023-03-28 10:21AM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NUE230331P00129000 | 2023-03-24 2:28PM EDT | 129.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NUE230331P00130000 | 2023-03-28 9:51AM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NUE230331P00131000 | 2023-03-28 11:25AM EDT | 131.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NUE230331P00132000 | 2023-03-24 12:37PM EDT | 132.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NUE230331P00133000 | 2023-03-27 3:57PM EDT | 133.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NUE230331P00134000 | 2023-03-27 10:48AM EDT | 134.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NUE230331P00135000 | 2023-03-28 1:49PM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NUE230331P00136000 | 2023-03-28 1:24PM EDT | 136.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| NUE230331P00137000 | 2023-03-27 10:41AM EDT | 137.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NUE230331P00138000 | 2023-03-27 3:40PM EDT | 138.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NUE230331P00139000 | 2023-03-28 10:14AM EDT | 139.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NUE230331P00140000 | 2023-03-28 3:40PM EDT | 140.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NUE230331P00141000 | 2023-03-27 3:48PM EDT | 141.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NUE230331P00142000 | 2023-03-28 10:18AM EDT | 142.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NUE230331P00143000 | 2023-03-28 3:31PM EDT | 143.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NUE230331P00144000 | 2023-03-28 2:41PM EDT | 144.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| NUE230331P00145000 | 2023-03-28 3:45PM EDT | 145.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| NUE230331P00146000 | 2023-03-28 2:54PM EDT | 146.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NUE230331P00147000 | 2023-03-28 1:55PM EDT | 147.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| NUE230331P00148000 | 2023-03-28 3:33PM EDT | 148.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| NUE230331P00149000 | 2023-03-28 3:34PM EDT | 149.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NUE230331P00150000 | 2023-03-28 3:34PM EDT | 150.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NUE230331P00152500 | 2023-03-27 12:10PM EDT | 152.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NUE230331P00155000 | 2023-03-28 3:50PM EDT | 155.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NUE230331P00157500 | 2023-03-28 12:48PM EDT | 157.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUE230331P00160000 | 2023-03-27 12:22PM EDT | 160.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NUE230331P00162500 | 2023-03-27 11:18AM EDT | 162.50 | 14.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NUE230331P00165000 | 2023-03-28 2:14PM EDT | 165.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NUE230331P00167500 | 2023-03-28 2:13PM EDT | 167.50 | 19.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUE230331P00170000 | 2023-03-28 1:55PM EDT | 170.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NUE230331P00172500 | 2023-03-28 2:13PM EDT | 172.50 | 24.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUE230331P00175000 | 2023-03-28 2:29PM EDT | 175.00 | 27.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NUE230331P00177500 | 2023-03-09 11:24AM EDT | 177.50 | 9.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NUE230331P00180000 | 2023-03-15 12:14PM EDT | 180.00 | 37.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NUE230331P00182500 | 2023-03-08 2:20PM EDT | 182.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NUE230331P00187500 | 2023-03-08 2:20PM EDT | 187.50 | 16.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NUE230331P00195000 | 2023-03-16 10:52AM EDT | 195.00 | 52.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NUE230331P00200000 | 2023-03-06 2:45PM EDT | 200.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
