Mercado fechará em 1 h 51 min

Nucor Corporation (NUE)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
156,61-1,15 (-0,73%)
A partir de 02:09PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara29 de setembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NUE230929C001250002023-09-25 1:17PM EDT125.0029.7931.1031.800.00-40228.13%
NUE230929C001310002023-09-27 9:37AM EDT131.0025.3525.1025.600.00-100.00%
NUE230929C001410002023-09-27 9:37AM EDT141.0015.0515.1515.600.00-100.00%
NUE230929C001420002023-09-27 11:13AM EDT142.0013.3514.2514.600.00-100.00%
NUE230929C001430002023-09-27 10:17AM EDT143.0013.4513.2513.600.00-100.00%
NUE230929C001450002023-09-19 11:03AM EDT145.0013.1011.3011.600.00-100.00%
NUE230929C001460002023-09-27 11:43AM EDT146.008.9510.2510.650.00-1065.63%
NUE230929C001480002023-09-25 10:35AM EDT148.006.508.258.600.00-800.00%
NUE230929C001490002023-09-27 10:20AM EDT149.007.357.107.800.00-5067.19%
NUE230929C001500002023-09-29 10:59AM EDT150.007.236.306.65-0.59-7.54%51043.75%
NUE230929C001525002023-09-27 1:00PM EDT152.502.863.854.150.00-38729.30%
NUE230929C001550002023-09-29 1:12PM EDT155.001.141.471.68-2.26-66.47%3115116.11%
NUE230929C001575002023-09-29 1:20PM EDT157.500.070.100.15-1.37-95.14%4215314.21%
NUE230929C001600002023-09-29 1:21PM EDT160.000.070.010.06-0.33-82.50%5595226.76%
NUE230929C001625002023-09-29 10:34AM EDT162.500.060.000.02-0.02-25.00%21,23733.99%
NUE230929C001650002023-09-29 1:25PM EDT165.000.010.000.01-0.09-90.00%59542.19%
NUE230929C001675002023-09-28 11:04AM EDT167.500.040.000.030.00-135154.69%
NUE230929C001700002023-09-29 1:22PM EDT170.000.030.000.03+0.01+50.00%58065.63%
NUE230929C001725002023-09-21 11:30AM EDT172.500.040.000.030.00-11175.00%
NUE230929C001750002023-09-27 9:47AM EDT175.000.120.000.030.00-213484.38%
NUE230929C001775002023-09-15 12:58PM EDT177.500.060.000.030.00--694.53%
NUE230929C001800002023-09-22 12:15PM EDT180.000.040.000.030.00-24108103.13%
NUE230929C001825002023-09-26 3:27PM EDT182.500.010.000.030.00-23112.50%
NUE230929C001850002023-09-11 3:45PM EDT185.000.120.000.030.00-413121.88%
NUE230929C001900002023-09-19 12:48PM EDT190.000.050.000.030.00-128139.06%
NUE230929C001950002023-09-26 3:07PM EDT195.000.100.000.030.00-11154.69%
NUE230929C002000002023-08-25 2:46PM EDT200.000.150.000.100.00-10195.31%
NUE230929C002050002023-09-26 3:07PM EDT205.000.090.000.030.00-11185.94%
NUE230929C002250002023-09-22 10:36AM EDT225.000.020.000.030.00--19243.75%
Opções de vendapara29 de setembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NUE230929P000900002023-08-29 2:28PM EDT90.000.010.000.070.00-10404.69%
NUE230929P001200002023-09-06 12:33PM EDT120.000.040.000.010.00-2042168.75%
NUE230929P001250002023-09-26 11:21AM EDT125.000.010.000.030.00-110162.50%
NUE230929P001300002023-09-27 11:27AM EDT130.000.010.000.030.00-438137.50%
NUE230929P001310002023-09-26 3:40PM EDT131.000.030.000.030.00-422131.25%
NUE230929P001320002023-09-25 2:11PM EDT132.000.050.000.030.00-11126.56%
NUE230929P001330002023-09-27 10:12AM EDT133.000.010.000.030.00-12121.88%
NUE230929P001340002023-09-27 10:12AM EDT134.000.010.000.030.00-12117.19%
NUE230929P001350002023-09-26 3:07PM EDT135.000.060.000.030.00-17110.94%
NUE230929P001370002023-09-27 10:40AM EDT137.000.020.000.030.00-285292101.56%
NUE230929P001380002023-09-27 9:58AM EDT138.000.060.000.030.00-102596.88%
NUE230929P001390002023-09-28 11:52AM EDT139.000.010.000.030.00-1292.19%
NUE230929P001400002023-09-28 3:37PM EDT140.000.010.000.030.00-1716987.50%
NUE230929P001410002023-09-25 3:14PM EDT141.000.130.000.030.00-92582.03%
NUE230929P001420002023-09-27 2:15PM EDT142.000.050.000.030.00-23076.56%
NUE230929P001430002023-09-26 1:35PM EDT143.000.020.000.03-0.18-90.00%1371.88%
NUE230929P001440002023-09-28 10:08AM EDT144.000.030.000.030.00-1767.19%
NUE230929P001450002023-09-29 1:26PM EDT145.000.010.000.03-0.02-66.67%21081762.50%
NUE230929P001460002023-09-29 9:54AM EDT146.000.010.000.01-0.03-75.00%1531750.00%
NUE230929P001470002023-09-28 12:19PM EDT147.000.040.000.030.00-21352.34%
NUE230929P001480002023-09-29 11:32AM EDT148.000.020.000.03-0.02-50.00%103452.34%
NUE230929P001490002023-09-29 9:52AM EDT149.000.030.000.03-0.02-40.00%1253246.88%
NUE230929P001500002023-09-29 11:37AM EDT150.000.050.000.03-0.01-16.67%2822541.80%
NUE230929P001525002023-09-29 9:38AM EDT152.500.030.010.07-0.12-80.00%43832.81%
NUE230929P001550002023-09-29 1:44PM EDT155.000.130.060.14-0.27-67.50%4915520.02%
NUE230929P001575002023-09-29 1:41PM EDT157.500.911.101.26-0.17-15.74%4324022.27%
NUE230929P001600002023-09-29 12:18PM EDT160.002.553.453.70+0.40+18.60%3995442.29%
NUE230929P001625002023-09-27 3:09PM EDT162.504.845.906.15-2.16-30.86%23057.81%
NUE230929P001650002023-09-29 11:16AM EDT165.007.408.408.80+0.80+12.12%55370.51%
NUE230929P001675002023-09-25 3:00PM EDT167.509.7410.9011.20-3.00-23.55%2280.47%
NUE230929P001700002023-09-27 10:51AM EDT170.0014.7913.4013.650.00-2191.02%
NUE230929P001725002023-09-27 9:42AM EDT172.5017.7015.9516.300.00-21115.82%
NUE230929P001750002023-09-20 3:43PM EDT175.0019.8018.4518.750.00-10126.17%
NUE230929P001775002023-09-19 9:50AM EDT177.5019.4020.9021.300.00-77138.87%
NUE230929P001800002023-09-27 10:17AM EDT180.0024.0023.4023.850.00-11154.49%
NUE230929P001850002023-09-11 9:52AM EDT185.0019.3028.3028.900.00-10174.61%
NUE230929P001875002023-09-19 9:50AM EDT187.5029.5030.9531.450.00-11199.61%
NUE230929P001950002023-09-25 9:57AM EDT195.0040.8538.2038.950.00-10213.67%
NUE230929P002350002023-09-15 12:41PM EDT235.0077.3580.7084.050.00---665.43%