Nucor Corporation (NUE)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE240621C00075000 | 2024-02-28 11:38AM EDT | 75.00 | 118.69 | 122.25 | 124.80 | 0.00 | - | 1 | 1 | 1,091.09% |
| NUE240621C00080000 | 2023-06-16 2:14PM EDT | 80.00 | 74.99 | 89.05 | 91.30 | 0.00 | - | 1 | 1 | 503.56% |
| NUE240621C00085000 | 2024-02-29 3:25PM EDT | 85.00 | 108.57 | 112.05 | 115.60 | 0.00 | - | 1 | 1 | 953.00% |
| NUE240621C00090000 | 2024-03-15 2:19PM EDT | 90.00 | 99.75 | 103.10 | 106.90 | 0.00 | - | 213 | 152 | 827.78% |
| NUE240621C00095000 | 2024-03-15 2:19PM EDT | 95.00 | 92.20 | 98.30 | 101.60 | 0.00 | - | 213 | 142 | 775.83% |
| NUE240621C00100000 | 2023-12-27 10:52AM EDT | 100.00 | 80.45 | 74.80 | 78.40 | 0.00 | - | 1 | 19 | 471.29% |
| NUE240621C00105000 | 2024-04-23 9:31AM EDT | 105.00 | 74.90 | 65.50 | 68.30 | 0.00 | - | 1 | 2 | 377.34% |
| NUE240621C00110000 | 2023-10-26 10:08AM EDT | 110.00 | 43.44 | 49.10 | 51.35 | 0.00 | - | 1 | 1 | 179.44% |
| NUE240621C00115000 | 2023-11-08 1:08PM EDT | 115.00 | 42.38 | 50.00 | 51.10 | 0.00 | - | 1 | 2 | 243.58% |
| NUE240621C00120000 | 2024-04-26 10:49AM EDT | 120.00 | 57.04 | 49.50 | 52.90 | 0.00 | - | 1 | 4 | 292.07% |
| NUE240621C00125000 | 2023-11-08 3:44PM EDT | 125.00 | 36.05 | 41.20 | 42.45 | 0.00 | - | - | 10 | 217.80% |
| NUE240621C00130000 | 2024-05-01 3:56PM EDT | 130.00 | 40.86 | 37.00 | 41.40 | 0.00 | - | 1 | 1 | 223.66% |
| NUE240621C00135000 | 2024-06-04 2:29PM EDT | 135.00 | 28.15 | 20.90 | 24.60 | 0.00 | - | 1 | 0 | 56.35% |
| NUE240621C00140000 | 2024-06-04 11:08AM EDT | 140.00 | 22.95 | 17.30 | 19.50 | 0.00 | - | 2 | 29 | 58.64% |
| NUE240621C00145000 | 2024-06-07 11:42AM EDT | 145.00 | 16.86 | 12.50 | 13.50 | 0.00 | - | 10 | 49 | 47.36% |
| NUE240621C00150000 | 2024-06-10 3:47PM EDT | 150.00 | 8.50 | 8.00 | 8.60 | -4.30 | -33.59% | 2 | 51 | 35.13% |
| NUE240621C00155000 | 2024-06-10 11:01AM EDT | 155.00 | 5.20 | 4.40 | 4.70 | -23.30 | -81.75% | 5 | 86 | 30.30% |
| NUE240621C00157500 | 2024-06-10 11:20AM EDT | 157.50 | 3.20 | 2.95 | 3.20 | -1.90 | -37.25% | 52 | 11 | 28.93% |
| NUE240621C00160000 | 2024-06-10 3:58PM EDT | 160.00 | 1.98 | 1.85 | 2.05 | -1.42 | -41.76% | 108 | 609 | 28.04% |
| NUE240621C00162500 | 2024-06-10 2:45PM EDT | 162.50 | 1.37 | 1.05 | 1.25 | -1.33 | -49.26% | 15 | 45 | 27.64% |
| NUE240621C00165000 | 2024-06-10 3:56PM EDT | 165.00 | 0.65 | 0.60 | 0.70 | -1.02 | -61.08% | 40 | 366 | 27.15% |
| NUE240621C00167500 | 2024-06-10 11:45AM EDT | 167.50 | 0.46 | 0.30 | 0.45 | -0.99 | -68.28% | 79 | 125 | 28.37% |
| NUE240621C00170000 | 2024-06-10 2:08PM EDT | 170.00 | 0.25 | 0.15 | 0.25 | -0.20 | -44.44% | 24 | 0 | 28.57% |
| NUE240621C00172500 | 2024-06-10 10:54AM EDT | 172.50 | 0.20 | 0.05 | 0.20 | -0.15 | -42.86% | 10 | 225 | 31.15% |
| NUE240621C00175000 | 2024-06-10 12:47PM EDT | 175.00 | 0.13 | 0.05 | 0.15 | -0.07 | -35.00% | 3 | 1,335 | 33.06% |
| NUE240621C00177500 | 2024-06-10 11:03AM EDT | 177.50 | 0.10 | 0.05 | 0.20 | -0.07 | -41.18% | 2 | 36 | 38.57% |
| NUE240621C00180000 | 2024-06-10 3:47PM EDT | 180.00 | 0.05 | 0.05 | 0.15 | -0.04 | -44.44% | 12 | 800 | 39.94% |
| NUE240621C00182500 | 2024-06-06 11:33AM EDT | 182.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 11 | 0 | 47.46% |
| NUE240621C00185000 | 2024-06-10 3:47PM EDT | 185.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 5 | 4,406 | 43.56% |
| NUE240621C00187500 | 2024-06-05 3:12PM EDT | 187.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 23 | 52.15% |
| NUE240621C00190000 | 2024-06-10 3:25PM EDT | 190.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 23 | 984 | 49.61% |
| NUE240621C00195000 | 2024-06-10 12:56PM EDT | 195.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 50.39% |
| NUE240621C00200000 | 2024-06-10 12:27PM EDT | 200.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 5 | 1,801 | 55.47% |
| NUE240621C00205000 | 2024-06-10 10:40AM EDT | 205.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 3 | 0 | 60.35% |
| NUE240621C00210000 | 2024-06-04 2:28PM EDT | 210.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 6 | 1,828 | 68.36% |
| NUE240621C00215000 | 2024-06-06 2:06PM EDT | 215.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | - | 0 | 100.00% |
| NUE240621C00220000 | 2024-06-06 11:32AM EDT | 220.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 61 | 0 | 77.73% |
| NUE240621C00230000 | 2024-06-10 3:37PM EDT | 230.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 1 | 265 | 82.42% |
| NUE240621C00240000 | 2024-06-06 2:27PM EDT | 240.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 22 | 275 | 90.23% |
| NUE240621C00250000 | 2024-04-22 10:33AM EDT | 250.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NUE240621C00260000 | 2024-03-01 1:14PM EDT | 260.00 | 0.32 | 0.04 | 0.48 | 0.00 | - | 2 | 2 | 128.52% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE240621P00070000 | 2024-02-16 2:11PM EDT | 70.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 10 | 185 | 178.13% |
| NUE240621P00075000 | 2023-12-27 4:13PM EDT | 75.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 1 | 18 | 171.09% |
| NUE240621P00080000 | 2023-12-12 1:26PM EDT | 80.00 | 0.23 | 0.04 | 0.20 | 0.00 | - | 1 | 13 | 162.11% |
| NUE240621P00085000 | 2024-02-27 4:32PM EDT | 85.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 1 | 15 | 137.89% |
| NUE240621P00090000 | 2024-01-16 3:24PM EDT | 90.00 | 0.21 | 0.00 | 0.23 | 0.00 | - | 2 | 21 | 135.55% |
| NUE240621P00095000 | 2024-02-28 3:50PM EDT | 95.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 1 | 21 | 116.02% |
| NUE240621P00100000 | 2024-03-05 4:18PM EDT | 100.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 42 | 106.25% |
| NUE240621P00105000 | 2024-05-28 11:37AM EDT | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 95.70% |
| NUE240621P00110000 | 2024-05-28 11:39AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 358 | 75.39% |
| NUE240621P00115000 | 2024-05-28 1:22PM EDT | 115.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 89 | 79.30% |
| NUE240621P00120000 | 2024-06-04 3:36PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 19 | 63.67% |
| NUE240621P00125000 | 2024-06-03 12:00PM EDT | 125.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 3 | 1,705 | 58.01% |
| NUE240621P00130000 | 2024-05-29 11:55AM EDT | 130.00 | 0.07 | 0.05 | 0.20 | 0.00 | - | 1 | 116 | 53.22% |
| NUE240621P00135000 | 2024-06-10 12:39PM EDT | 135.00 | 0.10 | 0.10 | 0.20 | -0.02 | -16.67% | 10 | 439 | 47.95% |
| NUE240621P00140000 | 2024-06-10 11:02AM EDT | 140.00 | 0.17 | 0.10 | 0.20 | -0.01 | -5.56% | 2 | 410 | 38.38% |
| NUE240621P00145000 | 2024-06-10 3:21PM EDT | 145.00 | 0.35 | 0.30 | 0.40 | +0.15 | +75.00% | 3 | 287 | 33.89% |
| NUE240621P00150000 | 2024-06-10 3:51PM EDT | 150.00 | 0.80 | 0.70 | 0.85 | +0.20 | +33.33% | 24 | 477 | 29.61% |
| NUE240621P00152500 | 2024-06-10 3:29PM EDT | 152.50 | 1.25 | 1.10 | 1.30 | +0.60 | +92.31% | 30 | 25 | 27.98% |
| NUE240621P00155000 | 2024-06-10 3:41PM EDT | 155.00 | 2.00 | 1.80 | 2.05 | +0.87 | +76.99% | 24 | 512 | 27.16% |
| NUE240621P00157500 | 2024-06-10 3:59PM EDT | 157.50 | 3.00 | 2.85 | 3.10 | +1.25 | +71.43% | 42 | 0 | 26.39% |
| NUE240621P00160000 | 2024-06-10 10:55AM EDT | 160.00 | 3.65 | 4.20 | 4.50 | +1.30 | +55.32% | 8 | 0 | 25.83% |
| NUE240621P00162500 | 2024-06-10 10:03AM EDT | 162.50 | 4.90 | 5.90 | 6.30 | +0.95 | +24.05% | 1 | 144 | 26.15% |
| NUE240621P00165000 | 2024-06-10 3:10PM EDT | 165.00 | 7.80 | 7.70 | 8.70 | +3.70 | +90.24% | 10 | 1,562 | 31.15% |
| NUE240621P00167500 | 2024-06-10 1:10PM EDT | 167.50 | 10.08 | 9.10 | 12.30 | +2.88 | +40.00% | 1 | 63 | 49.81% |
| NUE240621P00170000 | 2024-06-10 3:06PM EDT | 170.00 | 12.25 | 12.40 | 13.70 | +4.75 | +63.33% | 12 | 1,107 | 42.14% |
| NUE240621P00172500 | 2024-06-10 12:46PM EDT | 172.50 | 14.50 | 14.20 | 15.70 | +4.14 | +39.96% | 11 | 0 | 38.67% |
| NUE240621P00175000 | 2024-06-10 11:28AM EDT | 175.00 | 17.50 | 17.20 | 18.60 | +3.35 | +23.67% | 3 | 0 | 50.39% |
| NUE240621P00180000 | 2024-06-10 11:28AM EDT | 180.00 | 22.50 | 22.20 | 24.10 | +7.20 | +47.06% | 3 | 782 | 50.00% |
| NUE240621P00185000 | 2024-06-07 3:02PM EDT | 185.00 | 23.60 | 26.40 | 29.00 | 0.00 | - | 8 | 0 | 74.85% |
| NUE240621P00190000 | 2024-06-06 2:46PM EDT | 190.00 | 27.00 | 30.80 | 34.60 | 0.00 | - | 5 | 1 | 92.87% |
| NUE240621P00195000 | 2024-05-22 3:05PM EDT | 195.00 | 24.40 | 35.80 | 39.70 | 0.00 | - | 43 | 8 | 51.56% |
| NUE240621P00200000 | 2024-06-07 3:02PM EDT | 200.00 | 38.57 | 40.60 | 44.50 | 0.00 | - | 5 | 0 | 107.50% |
| NUE240621P00210000 | 2024-04-23 3:08PM EDT | 210.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NUE240621P00220000 | 2024-04-24 3:56PM EDT | 220.00 | 47.41 | 47.60 | 51.00 | 0.00 | - | 1 | 0 | 0.00% |
| NUE240621P00230000 | 2024-05-08 3:48PM EDT | 230.00 | 59.89 | 67.00 | 71.00 | 0.00 | - | 1 | 1 | 0.00% |
| NUE240621P00240000 | 2024-05-08 3:48PM EDT | 240.00 | 69.92 | 77.30 | 80.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.