Mercado abrirá em 5 hs

Nucor Corporation (NUE)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
148,24-1,06 (-0,71%)
No fechamento: 04:00PM EDT
148,03 -0,21 (-0,14%)
Pós-fechamento: 07:46PM 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
NUE230331C001120002023-03-20 10:48AM EDT112.0036.500.000.000.00--00.00%
NUE230331C001250002023-03-22 3:03PM EDT125.0025.500.000.000.00--00.00%
NUE230331C001270002023-03-24 10:49AM EDT127.0020.340.000.000.00--00.00%
NUE230331C001350002023-03-27 11:05AM EDT135.0013.900.000.000.00--00.00%
NUE230331C001380002023-03-24 12:51PM EDT138.0012.100.000.000.00--00.00%
NUE230331C001390002023-03-24 3:29PM EDT139.0011.400.000.000.00--00.00%
NUE230331C001400002023-03-27 10:52AM EDT140.009.700.000.000.00--00.00%
NUE230331C001420002023-03-27 3:56PM EDT142.008.100.000.000.00--00.00%
NUE230331C001430002023-03-27 12:18PM EDT143.008.150.000.000.00--00.00%
NUE230331C001440002023-03-24 3:54PM EDT144.006.300.000.000.00--00.00%
NUE230331C001450002023-03-28 10:15AM EDT145.005.540.000.000.00-100.00%
NUE230331C001460002023-03-28 9:42AM EDT146.005.050.000.000.00-100.00%
NUE230331C001470002023-03-28 3:10PM EDT147.003.250.000.000.00-300.00%
NUE230331C001480002023-03-28 11:03AM EDT148.003.110.000.000.00-100.00%
NUE230331C001490002023-03-28 1:55PM EDT149.002.030.000.000.00-1801.56%
NUE230331C001500002023-03-28 3:55PM EDT150.001.400.000.000.00-1303.13%
NUE230331C001525002023-03-28 3:38PM EDT152.500.820.000.000.00-6106.25%
NUE230331C001550002023-03-28 3:44PM EDT155.000.350.000.000.00-75012.50%
NUE230331C001575002023-03-28 3:46PM EDT157.500.150.000.000.00-8012.50%
NUE230331C001600002023-03-28 2:37PM EDT160.000.090.000.000.00-5025.00%
NUE230331C001625002023-03-28 10:06AM EDT162.500.040.000.000.00-11025.00%
NUE230331C001650002023-03-28 1:14PM EDT165.000.050.000.000.00-8025.00%
NUE230331C001675002023-03-28 3:35PM EDT167.500.010.000.000.00-1025.00%
NUE230331C001700002023-03-27 11:13AM EDT170.000.040.000.000.00--025.00%
NUE230331C001725002023-03-21 3:39PM EDT172.500.180.000.000.00--050.00%
NUE230331C001750002023-03-20 1:29PM EDT175.000.140.000.000.00--050.00%
NUE230331C001775002023-03-24 10:25AM EDT177.500.070.000.000.00--050.00%
NUE230331C001800002023-03-28 11:38AM EDT180.000.050.000.000.00-2050.00%
NUE230331C001825002023-03-17 11:09AM EDT182.500.150.000.000.00--050.00%
NUE230331C001850002023-03-21 10:36AM EDT185.000.080.000.000.00--050.00%
NUE230331C001875002023-03-13 11:32AM EDT187.500.160.000.000.00--050.00%
NUE230331C001900002023-03-20 2:59PM EDT190.000.040.000.000.00--050.00%
NUE230331C001925002023-03-10 1:53PM EDT192.500.190.000.000.00--050.00%
NUE230331C001950002023-03-22 9:30AM EDT195.000.020.000.000.00--050.00%
NUE230331C001975002023-03-15 1:14PM EDT197.500.060.000.000.00--050.00%
NUE230331C002000002023-03-07 1:55PM EDT200.000.280.000.000.00--050.00%
NUE230331C002100002023-03-20 1:49PM EDT210.000.020.000.000.00--050.00%
NUE230331C002200002023-03-10 3:27PM EDT220.000.040.000.000.00--050.00%
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 EDT85.000.030.000.000.00--050.00%
NUE230331P001000002023-03-15 11:56AM EDT100.000.070.000.000.00--050.00%
NUE230331P001020002023-03-20 2:50PM EDT102.000.010.000.000.00--050.00%
NUE230331P001130002023-03-27 12:17PM EDT113.000.040.000.000.00--050.00%
NUE230331P001150002023-03-20 9:54AM EDT115.000.280.000.000.00--050.00%
NUE230331P001180002023-03-28 12:34PM EDT118.000.010.000.000.00-31050.00%
NUE230331P001200002023-03-28 2:41PM EDT120.000.030.000.000.00-1050.00%
NUE230331P001210002023-03-24 12:47PM EDT121.000.100.000.000.00--050.00%
NUE230331P001220002023-03-27 2:36PM EDT122.000.050.000.000.00--050.00%
NUE230331P001230002023-03-24 10:07AM EDT123.000.200.000.000.00--050.00%
NUE230331P001250002023-03-28 10:21AM EDT125.000.070.000.000.00-1050.00%
NUE230331P001290002023-03-24 2:28PM EDT129.000.250.000.000.00--025.00%
NUE230331P001300002023-03-28 9:51AM EDT130.000.100.000.000.00-7025.00%
NUE230331P001310002023-03-28 11:25AM EDT131.000.100.000.000.00-2025.00%
NUE230331P001320002023-03-24 12:37PM EDT132.000.450.000.000.00--025.00%
NUE230331P001330002023-03-27 3:57PM EDT133.000.260.000.000.00--025.00%
NUE230331P001340002023-03-27 10:48AM EDT134.000.230.000.000.00--025.00%
NUE230331P001350002023-03-28 1:49PM EDT135.000.200.000.000.00-5025.00%
NUE230331P001360002023-03-28 1:24PM EDT136.000.220.000.000.00-17025.00%
NUE230331P001370002023-03-27 10:41AM EDT137.000.400.000.000.00--025.00%
NUE230331P001380002023-03-27 3:40PM EDT138.000.400.000.000.00--025.00%
NUE230331P001390002023-03-28 10:14AM EDT139.000.370.000.000.00-3012.50%
NUE230331P001400002023-03-28 3:40PM EDT140.000.500.000.000.00-11012.50%
NUE230331P001410002023-03-27 3:48PM EDT141.000.650.000.000.00--012.50%
NUE230331P001420002023-03-28 10:18AM EDT142.000.660.000.000.00-1012.50%
NUE230331P001430002023-03-28 3:31PM EDT143.000.980.000.000.00-15012.50%
NUE230331P001440002023-03-28 2:41PM EDT144.001.170.000.000.00-1406.25%
NUE230331P001450002023-03-28 3:45PM EDT145.001.550.000.000.00-1706.25%
NUE230331P001460002023-03-28 2:54PM EDT146.001.690.000.000.00-706.25%
NUE230331P001470002023-03-28 1:55PM EDT147.002.180.000.000.00-1103.13%
NUE230331P001480002023-03-28 3:33PM EDT148.002.720.000.000.00-500.78%
NUE230331P001490002023-03-28 3:34PM EDT149.003.250.000.000.00-700.00%
NUE230331P001500002023-03-28 3:34PM EDT150.003.850.000.000.00-500.00%
NUE230331P001525002023-03-27 12:10PM EDT152.504.550.000.000.00--00.00%
NUE230331P001550002023-03-28 3:50PM EDT155.007.750.000.000.00-1500.00%
NUE230331P001575002023-03-28 12:48PM EDT157.508.350.000.000.00-100.00%
NUE230331P001600002023-03-27 12:22PM EDT160.009.980.000.000.00--00.00%
NUE230331P001625002023-03-27 11:18AM EDT162.5014.790.000.000.00--00.00%
NUE230331P001650002023-03-28 2:14PM EDT165.0016.950.000.000.00-700.00%
NUE230331P001675002023-03-28 2:13PM EDT167.5019.410.000.000.00-100.00%
NUE230331P001700002023-03-28 1:55PM EDT170.0022.050.000.000.00-1000.00%
NUE230331P001725002023-03-28 2:13PM EDT172.5024.390.000.000.00-100.00%
NUE230331P001750002023-03-28 2:29PM EDT175.0027.070.000.000.00-200.00%
NUE230331P001775002023-03-09 11:24AM EDT177.509.250.000.000.00--00.00%
NUE230331P001800002023-03-15 12:14PM EDT180.0037.610.000.000.00--00.00%
NUE230331P001825002023-03-08 2:20PM EDT182.5012.300.000.000.00--00.00%
NUE230331P001875002023-03-08 2:20PM EDT187.5016.350.000.000.00--00.00%
NUE230331P001950002023-03-16 10:52AM EDT195.0052.700.000.000.00--00.00%
NUE230331P002000002023-03-06 2:45PM EDT200.0025.750.000.000.00--00.00%