La bourse ferme dans 3 h 33 min

Nucor Corporation (NUE)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
157,38+2,69 (+1,74 %)
À la clôture : 04:00PM EDT
157,39 +0,01 (+0,01 %)
Avant Bourse : 07:37AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NUE240621C000750002024-02-28 11:38AM EDT75.00118.69122.25124.800.00-111,887.35%
NUE240621C000800002023-06-16 2:14PM EDT80.0074.9989.0591.300.00-11870.26%
NUE240621C000850002024-02-29 3:25PM EDT85.00108.57112.05115.600.00-111,648.68%
NUE240621C000900002024-03-15 2:19PM EDT90.0099.75103.10106.900.00-2131521,432.03%
NUE240621C000950002024-03-15 2:19PM EDT95.0092.2098.30101.600.00-2131421,342.19%
NUE240621C001000002023-12-27 10:52AM EDT100.0080.4574.8078.400.00-119814.89%
NUE240621C001050002024-04-23 9:31AM EDT105.0074.9065.5068.300.00-12652.20%
NUE240621C001100002023-10-26 10:08AM EDT110.0043.4449.1051.350.00-11308.69%
NUE240621C001150002023-11-08 1:08PM EDT115.0042.3850.0051.100.00-12420.56%
NUE240621C001200002024-04-26 10:49AM EDT120.0057.0449.5052.900.00-14504.74%
NUE240621C001250002023-11-08 3:44PM EDT125.0036.0541.2042.450.00--10376.12%
NUE240621C001300002024-05-01 3:56PM EDT130.0040.8637.0041.400.00-11386.38%
NUE240621C001350002024-06-04 2:29PM EDT135.0028.150.000.000.00-100.00%
NUE240621C001400002024-06-17 9:30AM EDT140.0014.660.000.000.00-3270.00%
NUE240621C001450002024-06-07 11:42AM EDT145.0016.860.000.000.00-10490.00%
NUE240621C001490002024-06-13 10:35AM EDT149.004.400.000.000.00-11110.00%
NUE240621C001500002024-06-17 10:29AM EDT150.004.500.000.000.00-6860.00%
NUE240621C001525002024-06-17 3:37PM EDT152.505.570.000.000.00-512210.00%
NUE240621C001550002024-06-17 3:22PM EDT155.003.700.000.000.00-1634410.00%
NUE240621C001575002024-06-17 3:45PM EDT157.502.000.000.000.00-1363010.39%
NUE240621C001600002024-06-17 3:52PM EDT160.000.800.000.000.00-4191,0183.13%
NUE240621C001625002024-06-17 3:48PM EDT162.500.380.000.000.00-141166.25%
NUE240621C001650002024-06-17 1:31PM EDT165.000.100.000.000.00-936812.50%
NUE240621C001675002024-06-14 2:54PM EDT167.500.170.000.000.00-313112.50%
NUE240621C001700002024-06-17 2:49PM EDT170.000.070.000.000.00-2395712.50%
NUE240621C001725002024-06-17 1:36PM EDT172.500.020.000.000.00-1325625.00%
NUE240621C001750002024-06-17 3:02PM EDT175.000.070.000.000.00-1471,43125.00%
NUE240621C001775002024-06-14 10:45AM EDT177.500.050.000.000.00-84525.00%
NUE240621C001800002024-06-17 1:21PM EDT180.000.050.000.000.00-9375625.00%
NUE240621C001825002024-06-17 9:41AM EDT182.500.050.000.000.00-114925.00%
NUE240621C001850002024-06-13 3:43PM EDT185.000.150.000.000.00-44,40025.00%
NUE240621C001875002024-06-17 9:37AM EDT187.500.050.000.000.00-608350.00%
NUE240621C001900002024-06-12 1:33PM EDT190.000.050.000.000.00-11,00650.00%
NUE240621C001925002024-06-10 3:52PM EDT192.500.050.000.000.00--6050.00%
NUE240621C001950002024-06-17 3:39PM EDT195.000.050.000.000.00-382050.00%
NUE240621C002000002024-06-10 12:27PM EDT200.000.050.000.000.00-51,80650.00%
NUE240621C002050002024-06-10 10:40AM EDT205.000.050.000.000.00-3450.00%
NUE240621C002100002024-06-04 2:28PM EDT210.000.190.000.000.00-61,82850.00%
NUE240621C002150002024-06-06 2:06PM EDT215.000.050.000.000.00--2850.00%
NUE240621C002200002024-06-06 11:32AM EDT220.000.050.000.000.00-6177050.00%
NUE240621C002300002024-06-10 3:37PM EDT230.000.060.000.000.00-126450.00%
NUE240621C002400002024-06-06 2:27PM EDT240.000.050.000.000.00-2227550.00%
NUE240621C002500002024-04-22 10:33AM EDT250.000.220.000.000.00-1050.00%
NUE240621C002600002024-03-01 1:14PM EDT260.000.320.040.480.00-22222.46%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NUE240621P000700002024-02-16 2:11PM EDT70.000.010.000.130.00-10185307.81%
NUE240621P000750002023-12-27 4:13PM EDT75.000.100.000.190.00-118296.88%
NUE240621P000800002023-12-12 1:26PM EDT80.000.230.040.200.00-113281.25%
NUE240621P000850002024-02-27 4:32PM EDT85.000.080.000.130.00-115239.06%
NUE240621P000900002024-01-16 3:24PM EDT90.000.210.000.230.00-221234.77%
NUE240621P000950002024-02-28 3:50PM EDT95.000.100.000.140.00-121200.78%
NUE240621P001000002024-03-05 4:18PM EDT100.000.010.000.150.00-242183.98%
NUE240621P001050002024-05-28 11:37AM EDT105.000.050.000.000.00-118250.00%
NUE240621P001100002024-05-28 11:39AM EDT110.000.050.000.000.00-1435850.00%
NUE240621P001150002024-06-13 3:19PM EDT115.000.050.000.000.00-4816250.00%
NUE240621P001200002024-06-14 1:08PM EDT120.000.110.000.000.00-12050.00%
NUE240621P001250002024-06-17 9:41AM EDT125.000.050.000.000.00-1981,85850.00%
NUE240621P001280002024-06-17 10:42AM EDT128.000.050.000.000.00-174650.00%
NUE240621P001300002024-05-29 11:55AM EDT130.000.070.000.000.00-111650.00%
NUE240621P001350002024-06-17 9:32AM EDT135.000.100.000.000.00-1445825.00%
NUE240621P001380002024-06-13 1:52PM EDT138.000.200.000.000.00-101025.00%
NUE240621P001400002024-06-17 12:00PM EDT140.000.050.000.000.00-1141225.00%
NUE240621P001420002024-06-14 2:41PM EDT142.000.150.000.000.00--2025.00%
NUE240621P001430002024-06-14 10:47AM EDT143.000.270.000.000.00--125.00%
NUE240621P001440002024-06-17 12:00PM EDT144.000.110.000.000.00-131425.00%
NUE240621P001450002024-06-17 2:19PM EDT145.000.100.000.000.00-2229925.00%
NUE240621P001460002024-06-14 2:43PM EDT146.000.250.000.000.00--412.50%
NUE240621P001470002024-06-13 3:31PM EDT147.000.720.000.000.00-2712.50%
NUE240621P001480002024-06-17 2:23PM EDT148.000.150.000.000.00-1212.50%
NUE240621P001490002024-06-17 2:28PM EDT149.000.160.000.000.00-27812.50%
NUE240621P001500002024-06-17 3:00PM EDT150.000.160.000.000.00-8592512.50%
NUE240621P001525002024-06-17 3:00PM EDT152.500.310.000.000.00-782536.25%
NUE240621P001550002024-06-17 3:57PM EDT155.000.790.000.000.00-1186383.13%
NUE240621P001575002024-06-17 3:50PM EDT157.501.650.000.000.00-154000.00%
NUE240621P001600002024-06-17 3:26PM EDT160.002.760.000.000.00-411,0590.00%
NUE240621P001625002024-06-17 3:36PM EDT162.504.740.000.000.00-51410.00%
NUE240621P001650002024-06-17 3:53PM EDT165.007.740.000.000.00-41,5070.00%
NUE240621P001675002024-06-11 11:20AM EDT167.5012.600.000.000.00-2350.00%
NUE240621P001700002024-06-17 2:24PM EDT170.0012.390.000.000.00-39230.00%
NUE240621P001725002024-06-13 2:36PM EDT172.5017.530.000.000.00-4740.00%
NUE240621P001750002024-06-13 3:44PM EDT175.0020.770.000.000.00-1,1343830.00%
NUE240621P001800002024-06-13 2:16PM EDT180.0026.560.000.000.00-230.00%
NUE240621P001850002024-06-07 3:02PM EDT185.0023.600.000.000.00-800.00%
NUE240621P001900002024-06-06 2:46PM EDT190.0027.000.000.000.00-510.00%
NUE240621P001950002024-06-17 10:10AM EDT195.0041.500.000.000.00-400.00%
NUE240621P002000002024-06-13 3:59PM EDT200.0045.950.000.000.00-400.00%
NUE240621P002100002024-04-23 3:08PM EDT210.0033.100.000.000.00-600.00%
NUE240621P002200002024-04-24 3:56PM EDT220.0047.4147.6051.000.00-100.00%
NUE240621P002300002024-05-08 3:48PM EDT230.0059.8967.0071.000.00-110.00%
NUE240621P002400002024-05-08 3:48PM EDT240.0069.9277.3080.900.00-100.00%