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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE250117C00055000 | 2023-12-27 2:07PM EDT | 55.00 | 123.75 | 119.05 | 123.00 | 0.00 | - | 3 | 12 | 202.21% |
| NUE250117C00060000 | 2023-11-28 11:41AM EDT | 60.00 | 103.15 | 114.90 | 118.50 | 0.00 | - | 2 | 8 | 190.73% |
| NUE250117C00065000 | 2024-02-28 11:44AM EDT | 65.00 | 128.85 | 132.30 | 136.05 | 0.00 | - | 1 | 15 | 302.44% |
| NUE250117C00070000 | 2024-04-24 10:23AM EDT | 70.00 | 105.88 | 100.70 | 103.70 | 0.00 | - | 2 | 14 | 144.13% |
| NUE250117C00075000 | 2024-05-28 1:21PM EDT | 75.00 | 96.43 | 81.80 | 85.70 | 0.00 | - | 6 | 21 | 62.35% |
| NUE250117C00080000 | 2024-03-19 10:06AM EDT | 80.00 | 113.75 | 110.80 | 114.70 | 0.00 | - | 2 | 46 | 209.90% |
| NUE250117C00085000 | 2024-04-17 11:17AM EDT | 85.00 | 110.30 | 86.80 | 90.60 | 0.00 | - | 4 | 65 | 122.91% |
| NUE250117C00090000 | 2024-05-17 2:01PM EDT | 90.00 | 85.85 | 67.60 | 71.50 | 0.00 | - | 4 | 72 | 54.72% |
| NUE250117C00095000 | 2023-12-15 2:30PM EDT | 95.00 | 81.00 | 76.15 | 78.90 | 0.00 | - | 2 | 26 | 103.22% |
| NUE250117C00100000 | 2024-04-02 2:24PM EDT | 100.00 | 101.33 | 71.60 | 75.50 | 0.00 | - | 1 | 31 | 99.65% |
| NUE250117C00105000 | 2024-04-29 1:50PM EDT | 105.00 | 75.70 | 63.40 | 66.60 | 0.00 | - | 1 | 18 | 81.67% |
| NUE250117C00110000 | 2024-01-25 12:49PM EDT | 110.00 | 69.22 | 83.25 | 86.40 | 0.00 | - | 3 | 37 | 149.29% |
| NUE250117C00115000 | 2024-02-22 3:02PM EDT | 115.00 | 78.02 | 81.35 | 86.00 | 0.00 | - | 1 | 21 | 151.56% |
| NUE250117C00120000 | 2024-02-20 1:09PM EDT | 120.00 | 69.85 | 79.10 | 83.50 | 0.00 | - | 1 | 96 | 149.99% |
| NUE250117C00125000 | 2024-06-10 1:12PM EDT | 125.00 | 38.10 | 37.40 | 38.60 | -33.05 | -46.45% | 5 | 32 | 41.38% |
| NUE250117C00130000 | 2024-06-04 10:48AM EDT | 130.00 | 38.20 | 33.10 | 35.00 | 0.00 | - | 1 | 20 | 40.94% |
| NUE250117C00135000 | 2024-01-17 2:54PM EDT | 135.00 | 44.70 | 57.60 | 59.20 | 0.00 | - | 2 | 18 | 105.08% |
| NUE250117C00140000 | 2024-06-05 2:34PM EDT | 140.00 | 30.00 | 25.50 | 26.40 | 0.00 | - | 2 | 86 | 35.39% |
| NUE250117C00145000 | 2024-06-04 11:08AM EDT | 145.00 | 26.45 | 22.40 | 22.90 | 0.00 | - | 2 | 35 | 34.13% |
| NUE250117C00150000 | 2024-05-29 9:54AM EDT | 150.00 | 19.74 | 17.90 | 19.60 | -8.76 | -30.74% | 1 | 0 | 32.87% |
| NUE250117C00155000 | 2024-06-06 12:09PM EDT | 155.00 | 19.90 | 16.20 | 16.90 | 0.00 | - | 1 | 136 | 32.43% |
| NUE250117C00160000 | 2024-06-10 3:43PM EDT | 160.00 | 14.00 | 13.70 | 14.10 | -3.00 | -17.65% | 40 | 182 | 31.28% |
| NUE250117C00165000 | 2024-06-10 3:44PM EDT | 165.00 | 11.60 | 11.10 | 11.80 | -2.10 | -15.33% | 85 | 0 | 30.66% |
| NUE250117C00170000 | 2024-06-10 11:09AM EDT | 170.00 | 9.79 | 8.60 | 9.70 | -1.81 | -15.60% | 76 | 371 | 29.95% |
| NUE250117C00175000 | 2024-06-10 11:49AM EDT | 175.00 | 7.90 | 7.60 | 8.00 | -1.80 | -18.56% | 4 | 591 | 29.57% |
| NUE250117C00180000 | 2024-06-10 10:39AM EDT | 180.00 | 6.48 | 6.20 | 6.50 | -1.12 | -14.74% | 7 | 1,897 | 29.13% |
| NUE250117C00185000 | 2024-06-10 12:59PM EDT | 185.00 | 5.10 | 4.90 | 5.20 | -1.17 | -18.66% | 13 | 0 | 28.66% |
| NUE250117C00190000 | 2024-06-10 2:56PM EDT | 190.00 | 4.13 | 3.90 | 4.50 | -1.12 | -21.33% | 12 | 2,492 | 29.25% |
| NUE250117C00195000 | 2024-06-06 11:53AM EDT | 195.00 | 4.55 | 3.00 | 3.30 | 0.00 | - | 1 | 411 | 28.07% |
| NUE250117C00200000 | 2024-06-10 2:56PM EDT | 200.00 | 2.57 | 2.40 | 2.60 | -0.63 | -19.69% | 21 | 1,556 | 27.83% |
| NUE250117C00210000 | 2024-06-10 10:54AM EDT | 210.00 | 1.70 | 1.45 | 1.65 | -0.35 | -17.07% | 2 | 4,171 | 27.72% |
| NUE250117C00220000 | 2024-06-07 1:07PM EDT | 220.00 | 1.20 | 0.85 | 1.05 | 0.00 | - | 11 | 0 | 27.76% |
| NUE250117C00230000 | 2024-06-05 1:29PM EDT | 230.00 | 0.85 | 0.55 | 0.70 | 0.00 | - | 3 | 664 | 28.10% |
| NUE250117C00240000 | 2024-06-10 11:54AM EDT | 240.00 | 0.15 | 0.20 | 0.45 | -0.35 | -70.00% | 2 | 500 | 28.25% |
| NUE250117C00250000 | 2024-06-03 2:38PM EDT | 250.00 | 0.47 | 0.25 | 0.65 | 0.00 | - | 2 | 574 | 32.37% |
| NUE250117C00260000 | 2024-06-04 10:48AM EDT | 260.00 | 0.35 | 0.10 | 0.50 | 0.00 | - | 1 | 221 | 33.01% |
| NUE250117C00270000 | 2024-04-30 2:18PM EDT | 270.00 | 0.55 | 0.20 | 0.55 | 0.00 | - | 1 | 16 | 35.52% |
| NUE250117C00280000 | 2024-04-22 11:11AM EDT | 280.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NUE250117C00290000 | 2024-05-21 12:06PM EDT | 290.00 | 0.37 | 0.05 | 1.30 | 0.00 | - | 8 | 0 | 45.54% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE250117P00055000 | 2024-05-24 12:10PM EDT | 55.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 140 | 53.71% |
| NUE250117P00060000 | 2024-05-17 12:35PM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 59 | 51.17% |
| NUE250117P00065000 | 2024-05-24 12:11PM EDT | 65.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 83 | 49.71% |
| NUE250117P00070000 | 2024-05-24 12:11PM EDT | 70.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 1 | 45 | 51.81% |
| NUE250117P00075000 | 2024-05-24 12:21PM EDT | 75.00 | 0.15 | 0.10 | 1.00 | 0.00 | - | 1 | 0 | 51.54% |
| NUE250117P00080000 | 2024-03-13 1:00PM EDT | 80.00 | 0.44 | 0.15 | 1.55 | 0.00 | - | 1 | 16 | 51.56% |
| NUE250117P00085000 | 2024-04-04 3:55PM EDT | 85.00 | 0.45 | 0.10 | 1.65 | 0.00 | - | 5 | 62 | 54.96% |
| NUE250117P00090000 | 2024-06-04 12:25PM EDT | 90.00 | 0.45 | 0.20 | 1.75 | 0.00 | - | 10 | 68 | 51.39% |
| NUE250117P00095000 | 2024-05-30 10:13AM EDT | 95.00 | 0.58 | 0.30 | 1.90 | 0.00 | - | 3 | 38 | 48.27% |
| NUE250117P00097500 | 2024-01-22 1:46PM EDT | 97.50 | 1.46 | 0.63 | 1.25 | 0.00 | - | 5 | 18 | 41.71% |
| NUE250117P00100000 | 2024-06-04 12:25PM EDT | 100.00 | 0.70 | 0.35 | 2.10 | 0.00 | - | 10 | 0 | 45.47% |
| NUE250117P00105000 | 2024-06-07 3:06PM EDT | 105.00 | 0.95 | 0.95 | 1.25 | 0.00 | - | 1 | 217 | 36.34% |
| NUE250117P00110000 | 2024-05-10 3:35PM EDT | 110.00 | 0.85 | 1.05 | 1.25 | 0.00 | - | 1 | 127 | 32.94% |
| NUE250117P00115000 | 2024-05-24 12:20PM EDT | 115.00 | 1.25 | 1.55 | 1.75 | 0.00 | - | 1 | 0 | 32.42% |
| NUE250117P00120000 | 2024-06-10 3:11PM EDT | 120.00 | 2.14 | 2.05 | 2.25 | +0.64 | +42.67% | 4 | 570 | 31.31% |
| NUE250117P00125000 | 2024-06-10 12:42PM EDT | 125.00 | 2.75 | 2.65 | 2.85 | +0.45 | +19.57% | 10 | 312 | 30.15% |
| NUE250117P00130000 | 2024-06-10 3:11PM EDT | 130.00 | 3.49 | 3.40 | 3.70 | +0.39 | +12.58% | 4 | 1,261 | 29.37% |
| NUE250117P00135000 | 2024-06-05 2:55PM EDT | 135.00 | 3.80 | 4.40 | 4.70 | 0.00 | - | 1 | 169 | 28.49% |
| NUE250117P00140000 | 2024-06-10 3:31PM EDT | 140.00 | 5.70 | 5.60 | 5.80 | +1.50 | +35.71% | 7 | 1,275 | 27.35% |
| NUE250117P00145000 | 2024-06-04 2:00PM EDT | 145.00 | 6.22 | 7.00 | 7.30 | 0.00 | - | 1 | 542 | 26.65% |
| NUE250117P00150000 | 2024-06-07 3:20PM EDT | 150.00 | 8.40 | 8.80 | 9.10 | +0.70 | +9.09% | 1 | 632 | 26.03% |
| NUE250117P00155000 | 2024-06-10 1:16PM EDT | 155.00 | 10.70 | 10.20 | 11.10 | +1.79 | +20.09% | 27 | 0 | 25.20% |
| NUE250117P00160000 | 2024-06-10 1:53PM EDT | 160.00 | 13.00 | 13.00 | 13.50 | +1.90 | +17.12% | 4 | 870 | 24.58% |
| NUE250117P00165000 | 2024-06-10 3:51PM EDT | 165.00 | 15.90 | 15.00 | 16.20 | +2.40 | +17.78% | 18 | 1,110 | 23.91% |
| NUE250117P00170000 | 2024-06-10 3:45PM EDT | 170.00 | 18.90 | 18.00 | 19.20 | +2.90 | +18.12% | 20 | 1,412 | 23.20% |
| NUE250117P00175000 | 2024-05-31 2:24PM EDT | 175.00 | 17.10 | 21.40 | 22.50 | 0.00 | - | 2 | 656 | 22.44% |
| NUE250117P00180000 | 2024-06-05 12:27PM EDT | 180.00 | 22.70 | 23.80 | 26.20 | 0.00 | - | 3 | 926 | 21.91% |
| NUE250117P00185000 | 2024-06-04 9:57AM EDT | 185.00 | 26.13 | 28.90 | 31.40 | 0.00 | - | 3 | 956 | 24.87% |
| NUE250117P00190000 | 2024-05-08 3:03PM EDT | 190.00 | 24.70 | 29.10 | 32.10 | 0.00 | - | 1 | 709 | 0.00% |
| NUE250117P00195000 | 2024-04-19 11:33AM EDT | 195.00 | 18.60 | 26.20 | 27.30 | 0.00 | - | 6 | 315 | 0.00% |
| NUE250117P00200000 | 2024-06-10 11:02AM EDT | 200.00 | 42.10 | 42.50 | 44.00 | +7.10 | +20.29% | 2 | 0 | 22.96% |
| NUE250117P00210000 | 2024-04-19 11:25AM EDT | 210.00 | 27.30 | 38.00 | 39.20 | 0.00 | - | 1 | 39 | 0.00% |
| NUE250117P00220000 | 2024-05-15 3:01PM EDT | 220.00 | 44.00 | 60.60 | 64.50 | 0.00 | - | 5 | 0 | 31.60% |
| NUE250117P00230000 | 2024-04-03 10:00AM EDT | 230.00 | 34.20 | 55.00 | 58.90 | 0.00 | - | 5 | 0 | 0.00% |
| NUE250117P00240000 | 2024-04-22 9:43AM EDT | 240.00 | 50.75 | 67.40 | 71.20 | 0.00 | - | 1 | 0 | 0.00% |
| NUE250117P00250000 | 2024-04-02 2:31PM EDT | 250.00 | 52.60 | 77.60 | 81.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.