Italia markets close in 1 hour 2 minutes

Nucor Corporation (NUE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
155,40+0,84 (+0,54%)
In data: 10:27AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NUE250117C000550002023-12-27 2:07PM EDT55.00123.75119.05123.000.00-312221.35%
NUE250117C000600002023-11-28 11:41AM EDT60.00103.15114.90118.500.00-28208.34%
NUE250117C000650002024-02-28 11:44AM EDT65.00128.85132.30136.050.00-115327.89%
NUE250117C000700002024-04-24 10:23AM EDT70.00105.88100.70103.700.00-214158.24%
NUE250117C000750002024-05-28 1:21PM EDT75.0096.4378.9082.800.00-62151.07%
NUE250117C000800002024-06-26 11:54AM EDT80.0074.0074.1077.900.00-105167.87%
NUE250117C000850002024-04-17 11:17AM EDT85.00110.3086.8090.600.00-465134.49%
NUE250117C000900002024-06-24 9:38AM EDT90.0070.3064.7068.200.00-27159.69%
NUE250117C000950002023-12-15 2:30PM EDT95.0081.0076.1578.900.00-226113.21%
NUE250117C001000002024-04-02 2:24PM EDT100.00101.3371.6075.500.00-131109.08%
NUE250117C001050002024-04-29 1:50PM EDT105.0075.7063.4066.600.00-11890.20%
NUE250117C001100002024-06-26 9:31AM EDT110.0044.4747.1048.400.00-13742.85%
NUE250117C001150002024-02-22 3:02PM EDT115.0078.0281.3586.000.00-121162.46%
NUE250117C001200002024-02-20 1:09PM EDT120.0069.8579.1083.500.00-196160.61%
NUE250117C001250002024-06-10 1:12PM EDT125.0038.1034.3035.200.00-53237.17%
NUE250117C001300002024-06-13 10:26AM EDT130.0029.0530.5031.000.00-103035.35%
NUE250117C001350002024-06-24 2:56PM EDT135.0028.6426.5027.300.00-32634.55%
NUE250117C001400002024-06-24 2:56PM EDT140.0024.9322.1023.800.00-17933.73%
NUE250117C001450002024-06-26 11:52AM EDT145.0018.7519.5020.300.00-18932.40%
NUE250117C001500002024-06-26 3:01PM EDT150.0016.4016.8017.300.00-2112931.70%
NUE250117C001550002024-06-26 10:31AM EDT155.0012.5014.0014.400.00-218530.66%
NUE250117C001600002024-06-26 1:20PM EDT160.0011.1011.6012.100.00-2524530.35%
NUE250117C001650002024-06-26 1:23PM EDT165.0010.209.509.90+1.10+12.09%21,37929.68%
NUE250117C001700002024-06-26 2:03PM EDT170.007.607.608.000.00-4139629.09%
NUE250117C001750002024-06-25 9:36AM EDT175.005.906.006.400.00-164328.60%
NUE250117C001800002024-06-27 9:37AM EDT180.005.304.705.10+1.30+32.50%11,84628.26%
NUE250117C001850002024-06-26 12:25PM EDT185.003.603.704.100.00-12,78028.17%
NUE250117C001900002024-06-26 3:11PM EDT190.003.302.853.20+0.48+17.02%12,52627.87%
NUE250117C001950002024-06-26 2:22PM EDT195.002.202.152.450.00-235827.51%
NUE250117C002000002024-06-27 9:56AM EDT200.001.761.651.90+0.06+3.53%11,53527.37%
NUE250117C002100002024-06-26 12:58PM EDT210.001.000.951.200.00-84,20527.56%
NUE250117C002200002024-06-20 3:14PM EDT220.001.000.550.750.00-141,96627.75%
NUE250117C002300002024-06-26 9:30AM EDT230.000.450.250.500.00-564928.26%
NUE250117C002400002024-06-26 1:05PM EDT240.000.050.100.350.00-249328.93%
NUE250117C002500002024-06-24 10:21AM EDT250.000.400.150.450.00-157132.37%
NUE250117C002600002024-06-14 10:07AM EDT260.000.300.100.400.00-222133.86%
NUE250117C002700002024-06-20 3:34PM EDT270.000.210.050.300.00-11534.38%
NUE250117C002800002024-04-22 11:11AM EDT280.001.730.000.000.00-1012.50%
NUE250117C002900002024-05-21 12:06PM EDT290.000.370.050.300.00-81337.99%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NUE250117P000550002024-05-24 12:10PM EDT55.000.050.050.100.00-114055.47%
NUE250117P000600002024-06-13 11:46AM EDT60.000.110.050.150.00-26352.73%
NUE250117P000650002024-06-12 1:30PM EDT65.000.160.050.200.00-38650.00%
NUE250117P000700002024-06-11 10:09AM EDT70.000.170.051.250.00-24559.18%
NUE250117P000750002024-05-24 12:21PM EDT75.000.150.101.000.00-1752.95%
NUE250117P000800002024-03-13 1:00PM EDT80.000.440.151.550.00-11652.95%
NUE250117P000850002024-04-04 3:55PM EDT85.000.450.101.650.00-56256.41%
NUE250117P000900002024-06-04 12:25PM EDT90.000.450.200.850.00-106844.73%
NUE250117P000950002024-05-30 10:13AM EDT95.000.580.251.000.00-33842.38%
NUE250117P000975002024-01-22 1:46PM EDT97.501.460.631.250.00-51842.62%
NUE250117P001000002024-06-04 12:25PM EDT100.000.700.251.200.00-1041040.31%
NUE250117P001050002024-06-11 11:16AM EDT105.001.050.951.150.00-121736.26%
NUE250117P001100002024-05-10 3:35PM EDT110.000.851.051.250.00-112733.44%
NUE250117P001150002024-06-14 1:12PM EDT115.001.851.651.800.00-127233.11%
NUE250117P001200002024-06-14 9:30AM EDT120.002.802.102.350.00-157432.07%
NUE250117P001250002024-06-17 3:16PM EDT125.002.752.752.950.00-131330.73%
NUE250117P001300002024-06-25 10:18AM EDT130.004.003.503.800.00-41,26329.78%
NUE250117P001350002024-06-25 2:14PM EDT135.005.464.604.900.00-217129.02%
NUE250117P001400002024-06-24 3:57PM EDT140.005.805.906.300.00-51,28228.44%
NUE250117P001450002024-06-26 10:16AM EDT145.008.607.507.800.00-557527.47%
NUE250117P001500002024-06-26 10:36AM EDT150.0010.909.309.700.00-266826.80%
NUE250117P001550002024-06-26 1:16PM EDT155.0012.4011.6011.900.00-71,64326.13%
NUE250117P001600002024-06-26 11:11AM EDT160.0015.7014.0014.600.00-787825.85%
NUE250117P001650002024-06-24 11:07AM EDT165.0016.0016.7017.300.00-231,10024.88%
NUE250117P001700002024-06-20 12:21PM EDT170.0018.5020.0020.700.00-11,40724.77%
NUE250117P001750002024-06-26 1:08PM EDT175.0024.8523.5024.300.00-1665624.48%
NUE250117P001800002024-06-13 9:54AM EDT180.0029.2026.4028.100.00-192624.02%
NUE250117P001850002024-06-26 12:18PM EDT185.0032.7931.5032.600.00-296025.01%
NUE250117P001900002024-05-08 3:03PM EDT190.0024.7029.1032.100.00-17090.00%
NUE250117P001950002024-04-19 11:33AM EDT195.0018.6026.2027.300.00-63150.00%
NUE250117P002000002024-06-10 11:02AM EDT200.0042.1044.8047.700.00-21,05831.79%
NUE250117P002100002024-04-19 11:25AM EDT210.0027.3038.0039.200.00-1390.00%
NUE250117P002200002024-05-15 3:01PM EDT220.0044.0063.2067.200.00-5737.22%
NUE250117P002300002024-04-03 10:00AM EDT230.0034.2055.0058.900.00-500.00%
NUE250117P002400002024-04-22 9:43AM EDT240.0050.7567.4071.200.00-100.00%
NUE250117P002500002024-04-02 2:31PM EDT250.0052.6077.6081.500.00--00.00%