Italia markets closed

Nucor Corporation (NUE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
157,44-3,56 (-2,21%)
In data: 03:57PM 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 EDT55.00123.75119.05123.000.00-312201.50%
NUE250117C000600002023-11-28 11:41AM EDT60.00103.15114.90118.500.00-28190.09%
NUE250117C000650002024-02-28 11:44AM EDT65.00128.85132.30136.050.00-115301.61%
NUE250117C000700002024-04-24 10:23AM EDT70.00105.88100.70103.700.00-214143.58%
NUE250117C000750002024-05-28 1:21PM EDT75.0096.4382.4085.800.00-62164.45%
NUE250117C000800002024-03-19 10:06AM EDT80.00113.75110.80114.700.00-246209.40%
NUE250117C000850002024-04-17 11:17AM EDT85.00110.3086.8090.600.00-465122.49%
NUE250117C000900002024-05-17 2:01PM EDT90.0085.8568.4071.400.00-47256.18%
NUE250117C000950002023-12-15 2:30PM EDT95.0081.0076.1578.900.00-226102.84%
NUE250117C001000002024-04-02 2:24PM EDT100.00101.3371.6075.500.00-13199.29%
NUE250117C001050002024-04-29 1:50PM EDT105.0075.7063.4066.600.00-11881.32%
NUE250117C001100002024-01-25 12:49PM EDT110.0069.2283.2586.400.00-337148.97%
NUE250117C001150002024-02-22 3:02PM EDT115.0078.0281.3586.000.00-121151.25%
NUE250117C001200002024-02-20 1:09PM EDT120.0069.8579.1083.500.00-196149.70%
NUE250117C001250002024-06-10 1:12PM EDT125.0038.1037.3038.60-33.05-46.45%53241.07%
NUE250117C001300002024-06-04 10:48AM EDT130.0038.2033.2034.000.00-12037.90%
NUE250117C001350002024-01-17 2:54PM EDT135.0044.7057.6059.200.00-218104.85%
NUE250117C001400002024-06-05 2:34PM EDT140.0030.0025.8026.300.00-28634.93%
NUE250117C001450002024-06-04 11:08AM EDT145.0026.4522.3022.800.00-23533.70%
NUE250117C001500002024-05-29 9:54AM EDT150.0019.7419.2019.60-8.76-30.74%1032.70%
NUE250117C001550002024-06-06 12:09PM EDT155.0019.9016.3016.700.00-113631.86%
NUE250117C001600002024-06-10 12:11PM EDT160.0013.9013.7014.10-3.10-18.24%3018231.14%
NUE250117C001650002024-06-10 2:03PM EDT165.0011.7511.4011.70-1.95-14.23%75030.34%
NUE250117C001700002024-06-10 11:09AM EDT170.009.799.409.70-1.81-15.60%7637129.83%
NUE250117C001750002024-06-10 11:49AM EDT175.007.907.708.00-1.80-18.56%459129.46%
NUE250117C001800002024-06-10 10:39AM EDT180.006.486.206.40-1.12-14.74%71,89728.80%
NUE250117C001850002024-06-10 12:59PM EDT185.005.104.905.20-1.17-18.66%13028.57%
NUE250117C001900002024-06-10 2:56PM EDT190.004.133.904.40-1.12-21.33%122,49228.91%
NUE250117C001950002024-06-06 11:53AM EDT195.004.553.103.300.00-141128.00%
NUE250117C002000002024-06-10 2:56PM EDT200.002.572.402.55-0.63-19.69%211,55627.59%
NUE250117C002100002024-06-10 10:54AM EDT210.001.701.451.60-0.35-17.07%24,17127.44%
NUE250117C002200002024-06-07 1:07PM EDT220.001.200.901.000.00-11027.41%
NUE250117C002300002024-06-05 1:29PM EDT230.000.850.550.650.00-366427.66%
NUE250117C002400002024-06-10 11:54AM EDT240.000.150.200.45-0.35-70.00%250028.20%
NUE250117C002500002024-06-03 2:38PM EDT250.000.470.250.650.00-257432.31%
NUE250117C002600002024-06-04 10:48AM EDT260.000.350.050.500.00-122132.96%
NUE250117C002700002024-04-30 2:18PM EDT270.000.550.200.550.00-11635.47%
NUE250117C002800002024-04-22 11:11AM EDT280.001.730.000.000.00-1012.50%
NUE250117C002900002024-05-21 12:06PM EDT290.000.370.051.300.00-8045.50%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NUE250117P000550002024-05-24 12:10PM EDT55.000.050.050.100.00-114053.71%
NUE250117P000600002024-05-17 12:35PM EDT60.000.100.050.100.00-15951.27%
NUE250117P000650002024-05-24 12:11PM EDT65.000.100.050.150.00-18349.76%
NUE250117P000700002024-05-24 12:11PM EDT70.000.150.050.350.00-14551.86%
NUE250117P000750002024-05-24 12:21PM EDT75.000.150.051.000.00-1051.17%
NUE250117P000800002024-03-13 1:00PM EDT80.000.440.151.550.00-11651.61%
NUE250117P000850002024-04-04 3:55PM EDT85.000.450.101.650.00-56255.02%
NUE250117P000900002024-06-04 12:25PM EDT90.000.450.201.750.00-106851.45%
NUE250117P000950002024-05-30 10:13AM EDT95.000.580.302.700.00-33853.17%
NUE250117P000975002024-01-22 1:46PM EDT97.501.460.631.250.00-51841.76%
NUE250117P001000002024-06-04 12:25PM EDT100.000.700.052.850.00-10049.66%
NUE250117P001050002024-06-07 3:06PM EDT105.000.950.951.250.00-121736.39%
NUE250117P001100002024-05-10 3:35PM EDT110.000.851.051.250.00-112732.98%
NUE250117P001150002024-05-24 12:20PM EDT115.001.251.551.750.00-1032.48%
NUE250117P001200002024-06-10 3:11PM EDT120.002.142.052.20+0.64+42.67%457031.15%
NUE250117P001250002024-06-10 12:42PM EDT125.002.752.652.85+0.45+19.57%1031230.21%
NUE250117P001300002024-06-10 3:11PM EDT130.003.493.403.70+0.39+12.58%41,26129.44%
NUE250117P001350002024-06-05 2:55PM EDT135.003.804.404.600.00-116928.28%
NUE250117P001400002024-06-10 3:31PM EDT140.005.705.605.90+1.50+35.71%71,27527.69%
NUE250117P001450002024-06-04 2:00PM EDT145.006.227.007.400.00-154226.98%
NUE250117P001500002024-06-07 3:20PM EDT150.008.408.809.10+0.70+9.09%163226.13%
NUE250117P001550002024-06-10 1:16PM EDT155.0010.7010.9011.10+1.79+20.09%27025.32%
NUE250117P001600002024-06-10 1:53PM EDT160.0013.0013.1013.50+1.90+17.12%487024.71%
NUE250117P001650002024-06-10 1:34PM EDT165.0015.6015.8016.10+2.10+15.56%111,11023.86%
NUE250117P001700002024-06-06 11:51AM EDT170.0016.0018.4019.100.00-211,41223.16%
NUE250117P001750002024-05-31 2:24PM EDT175.0017.1021.1022.500.00-265622.65%
NUE250117P001800002024-06-05 12:27PM EDT180.0022.7024.7026.200.00-392622.16%
NUE250117P001850002024-06-04 9:57AM EDT185.0026.1329.3030.400.00-395622.36%
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 EDT200.0042.1042.2044.10+7.10+20.29%2023.89%
NUE250117P002100002024-04-19 11:25AM EDT210.0027.3038.0039.200.00-1390.00%
NUE250117P002200002024-05-15 3:01PM EDT220.0044.0060.7063.900.00-5029.33%
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%