La bourse est fermée
Dow Jones
37 915,91 -470,18 (-1,22 %) Nasdaq
15 768,01 -215,08 (-1,35 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0677 -0,0048 (-0,45 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
56 071,11 -2 581,77 (-4,40 %)
Nucor Corporation (NUE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:24PM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE250117C00055000 | 2023-12-27 2:07PM EDT | 55.00 | 123.75 | 119.05 | 123.00 | 0.00 | - | 3 | 12 | 116.61% |
| NUE250117C00060000 | 2023-11-28 11:41AM EDT | 60.00 | 103.15 | 114.90 | 118.50 | 0.00 | - | 2 | 8 | 112.57% |
| NUE250117C00065000 | 2024-02-28 11:44AM EDT | 65.00 | 128.85 | 132.30 | 136.05 | 0.00 | - | 1 | 15 | 211.37% |
| NUE250117C00070000 | 2024-04-24 10:23AM EDT | 70.00 | 105.88 | 100.10 | 102.80 | 0.00 | - | 10 | 14 | 61.38% |
| NUE250117C00075000 | 2024-04-23 12:55PM EDT | 75.00 | 105.43 | 95.30 | 98.10 | 0.00 | - | 12 | 25 | 59.74% |
| NUE250117C00080000 | 2024-03-19 10:06AM EDT | 80.00 | 113.75 | 110.80 | 114.70 | 0.00 | - | 2 | 46 | 148.35% |
| NUE250117C00085000 | 2024-04-17 11:17AM EDT | 85.00 | 110.30 | 85.80 | 88.50 | 0.00 | - | 4 | 65 | 55.33% |
| NUE250117C00090000 | 2024-04-18 2:25PM EDT | 90.00 | 86.25 | 81.30 | 84.20 | -16.41 | -15.98% | 1 | 73 | 55.38% |
| NUE250117C00095000 | 2023-12-15 2:30PM EDT | 95.00 | 81.00 | 76.15 | 78.90 | 0.00 | - | 2 | 26 | 50.12% |
| NUE250117C00100000 | 2024-04-02 2:24PM EDT | 100.00 | 101.33 | 71.20 | 74.50 | 0.00 | - | 1 | 31 | 56.18% |
| NUE250117C00105000 | 2024-04-29 1:50PM EDT | 105.00 | 75.70 | 67.20 | 70.30 | 0.00 | - | 1 | 18 | 55.34% |
| NUE250117C00110000 | 2024-01-25 12:49PM EDT | 110.00 | 69.22 | 83.25 | 86.40 | 0.00 | - | 3 | 37 | 107.95% |
| NUE250117C00115000 | 2024-02-22 3:02PM EDT | 115.00 | 78.02 | 81.35 | 86.00 | 0.00 | - | 1 | 21 | 111.40% |
| NUE250117C00120000 | 2024-02-20 1:09PM EDT | 120.00 | 69.85 | 79.10 | 83.50 | 0.00 | - | 1 | 96 | 111.32% |
| NUE250117C00125000 | 2024-04-19 11:29AM EDT | 125.00 | 71.15 | 50.50 | 51.40 | 0.00 | - | 5 | 32 | 43.41% |
| NUE250117C00130000 | 2024-04-23 2:33PM EDT | 130.00 | 54.12 | 46.30 | 47.00 | 0.00 | - | 1 | 19 | 41.36% |
| NUE250117C00135000 | 2024-01-17 2:54PM EDT | 135.00 | 44.70 | 57.60 | 59.20 | 0.00 | - | 2 | 18 | 75.20% |
| NUE250117C00140000 | 2024-04-25 9:37AM EDT | 140.00 | 41.30 | 38.30 | 39.30 | 0.00 | - | 2 | 84 | 39.47% |
| NUE250117C00145000 | 2024-04-23 3:35PM EDT | 145.00 | 38.90 | 34.30 | 34.90 | 0.00 | - | 3 | 33 | 36.92% |
| NUE250117C00150000 | 2024-04-30 10:43AM EDT | 150.00 | 33.10 | 30.90 | 31.50 | -17.90 | -35.10% | 12 | 95 | 36.30% |
| NUE250117C00155000 | 2024-04-19 10:38AM EDT | 155.00 | 45.24 | 27.30 | 28.00 | 0.00 | - | 1 | 115 | 35.17% |
| NUE250117C00160000 | 2024-04-24 1:07PM EDT | 160.00 | 26.40 | 24.20 | 24.70 | 0.00 | - | 5 | 146 | 34.11% |
| NUE250117C00165000 | 2024-04-30 2:28PM EDT | 165.00 | 21.20 | 21.00 | 21.70 | -4.05 | -16.04% | 6 | 1,345 | 33.29% |
| NUE250117C00170000 | 2024-04-30 2:06PM EDT | 170.00 | 18.80 | 18.40 | 19.00 | -3.50 | -15.70% | 3 | 324 | 32.66% |
| NUE250117C00175000 | 2024-04-30 12:59PM EDT | 175.00 | 16.20 | 16.10 | 16.50 | -3.50 | -17.77% | 11 | 559 | 32.04% |
| NUE250117C00180000 | 2024-04-30 1:06PM EDT | 180.00 | 13.70 | 13.80 | 14.20 | -2.30 | -14.38% | 68 | 1,206 | 31.42% |
| NUE250117C00185000 | 2024-04-30 1:30PM EDT | 185.00 | 11.70 | 11.60 | 12.20 | -2.99 | -20.35% | 62 | 2,171 | 30.96% |
| NUE250117C00190000 | 2024-04-30 2:51PM EDT | 190.00 | 9.99 | 10.00 | 10.30 | -2.61 | -20.71% | 67 | 1,740 | 30.34% |
| NUE250117C00195000 | 2024-04-30 3:01PM EDT | 195.00 | 8.45 | 8.40 | 8.80 | -0.82 | -8.85% | 1 | 267 | 30.09% |
| NUE250117C00200000 | 2024-04-30 1:31PM EDT | 200.00 | 7.08 | 7.00 | 7.30 | -1.72 | -19.55% | 41 | 1,461 | 29.51% |
| NUE250117C00210000 | 2024-04-30 12:35PM EDT | 210.00 | 5.00 | 4.80 | 5.10 | -1.60 | -24.24% | 8 | 4,613 | 28.95% |
| NUE250117C00220000 | 2024-04-29 1:46PM EDT | 220.00 | 4.45 | 3.30 | 3.50 | 0.00 | - | 1 | 1,962 | 28.50% |
| NUE250117C00230000 | 2024-04-25 1:42PM EDT | 230.00 | 3.00 | 2.15 | 2.35 | 0.00 | - | 11 | 669 | 28.11% |
| NUE250117C00240000 | 2024-04-11 10:17AM EDT | 240.00 | 7.87 | 1.45 | 1.60 | 0.00 | - | 2 | 519 | 27.97% |
| NUE250117C00250000 | 2024-04-30 1:18PM EDT | 250.00 | 1.11 | 1.00 | 1.10 | -0.87 | -43.94% | 1 | 890 | 27.98% |
| NUE250117C00260000 | 2024-04-29 3:47PM EDT | 260.00 | 0.99 | 0.65 | 0.80 | 0.00 | - | 12 | 236 | 28.31% |
| NUE250117C00270000 | 2024-04-30 2:18PM EDT | 270.00 | 0.55 | 0.45 | 0.55 | -0.55 | -50.00% | 1 | 15 | 28.35% |
| NUE250117C00280000 | 2024-04-22 11:11AM EDT | 280.00 | 1.73 | 0.00 | 0.70 | 0.00 | - | 1 | 33 | 31.36% |
| NUE250117C00290000 | 2024-04-22 3:34PM EDT | 290.00 | 1.26 | 0.00 | 1.00 | 0.00 | - | 9 | 13 | 35.24% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE250117P00055000 | 2024-04-19 9:30AM EDT | 55.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 140 | 77.98% |
| NUE250117P00060000 | 2024-04-12 3:03PM EDT | 60.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 31 | 58 | 53.91% |
| NUE250117P00065000 | 2024-04-10 1:59PM EDT | 65.00 | 0.33 | 0.05 | 2.25 | 0.00 | - | 7 | 82 | 67.92% |
| NUE250117P00070000 | 2024-04-22 9:30AM EDT | 70.00 | 0.10 | 0.00 | 2.30 | 0.00 | - | 2 | 44 | 63.18% |
| NUE250117P00075000 | 2024-03-08 1:34PM EDT | 75.00 | 0.40 | 0.10 | 0.60 | 0.00 | - | 5 | 7 | 52.00% |
| NUE250117P00080000 | 2024-03-13 1:00PM EDT | 80.00 | 0.44 | 0.15 | 1.55 | 0.00 | - | 1 | 16 | 51.49% |
| NUE250117P00085000 | 2024-04-04 3:55PM EDT | 85.00 | 0.45 | 0.00 | 2.45 | 0.00 | - | 5 | 62 | 51.50% |
| NUE250117P00090000 | 2024-04-23 2:06PM EDT | 90.00 | 0.60 | 0.00 | 1.20 | 0.00 | - | 10 | 38 | 47.61% |
| NUE250117P00095000 | 2024-04-18 3:11PM EDT | 95.00 | 0.60 | 0.00 | 2.60 | 0.00 | - | 11 | 37 | 53.20% |
| NUE250117P00097500 | 2024-01-22 1:46PM EDT | 97.50 | 1.46 | 0.63 | 1.25 | 0.00 | - | 5 | 18 | 42.85% |
| NUE250117P00100000 | 2024-04-23 2:10PM EDT | 100.00 | 0.64 | 0.00 | 1.95 | 0.00 | - | 11 | 379 | 45.78% |
| NUE250117P00105000 | 2024-04-25 2:05PM EDT | 105.00 | 0.90 | 0.00 | 2.10 | 0.00 | - | 10 | 216 | 43.15% |
| NUE250117P00110000 | 2024-03-14 10:46AM EDT | 110.00 | 1.50 | 0.60 | 1.35 | 0.00 | - | 1 | 78 | 35.61% |
| NUE250117P00115000 | 2024-04-29 3:43PM EDT | 115.00 | 1.29 | 1.40 | 1.60 | 0.00 | - | 19 | 267 | 34.05% |
| NUE250117P00120000 | 2024-04-23 3:44PM EDT | 120.00 | 1.75 | 1.80 | 2.00 | 0.00 | - | 1 | 517 | 33.00% |
| NUE250117P00125000 | 2024-04-25 9:31AM EDT | 125.00 | 2.30 | 2.25 | 2.45 | 0.00 | - | 1 | 312 | 31.85% |
| NUE250117P00130000 | 2024-04-30 2:28PM EDT | 130.00 | 2.90 | 2.85 | 2.95 | +0.25 | +9.43% | 2 | 1,256 | 30.60% |
| NUE250117P00135000 | 2024-04-25 1:38PM EDT | 135.00 | 3.10 | 3.50 | 3.70 | 0.00 | - | 4 | 157 | 29.85% |
| NUE250117P00140000 | 2024-04-30 2:35PM EDT | 140.00 | 4.50 | 4.30 | 4.60 | +0.90 | +25.00% | 5 | 1,278 | 29.13% |
| NUE250117P00145000 | 2024-04-29 12:07PM EDT | 145.00 | 4.90 | 5.40 | 5.60 | +0.35 | +7.69% | 2 | 454 | 28.25% |
| NUE250117P00150000 | 2024-04-30 2:48PM EDT | 150.00 | 6.80 | 6.50 | 6.80 | +1.10 | +19.30% | 120 | 675 | 27.45% |
| NUE250117P00155000 | 2024-04-23 12:21PM EDT | 155.00 | 6.95 | 7.90 | 8.20 | 0.00 | - | 52 | 1,511 | 26.66% |
| NUE250117P00160000 | 2024-04-30 1:50PM EDT | 160.00 | 9.83 | 9.60 | 9.90 | +1.83 | +22.88% | 24 | 852 | 26.04% |
| NUE250117P00165000 | 2024-04-30 12:36PM EDT | 165.00 | 11.89 | 11.50 | 11.90 | +1.69 | +16.57% | 5 | 1,047 | 25.53% |
| NUE250117P00170000 | 2024-04-30 10:52AM EDT | 170.00 | 12.85 | 13.70 | 14.10 | +1.25 | +10.78% | 78 | 1,289 | 24.91% |
| NUE250117P00175000 | 2024-04-24 11:10AM EDT | 175.00 | 14.90 | 16.10 | 16.50 | 0.00 | - | 2 | 653 | 24.18% |
| NUE250117P00180000 | 2024-04-29 1:01PM EDT | 180.00 | 16.43 | 18.70 | 19.20 | 0.00 | - | 1 | 793 | 23.49% |
| NUE250117P00185000 | 2024-04-30 11:47AM EDT | 185.00 | 21.54 | 21.60 | 22.10 | +2.64 | +13.97% | 2 | 958 | 22.67% |
| NUE250117P00190000 | 2024-04-23 11:26AM EDT | 190.00 | 21.20 | 24.70 | 25.40 | 0.00 | - | 98 | 709 | 22.06% |
| NUE250117P00195000 | 2024-04-19 11:33AM EDT | 195.00 | 18.60 | 28.30 | 28.90 | 0.00 | - | 6 | 315 | 21.31% |
| NUE250117P00200000 | 2024-04-24 12:34PM EDT | 200.00 | 29.80 | 32.00 | 32.60 | 0.00 | - | 1 | 1,058 | 20.38% |
| NUE250117P00210000 | 2024-04-19 11:25AM EDT | 210.00 | 27.30 | 39.80 | 41.00 | 0.00 | - | 1 | 39 | 19.21% |
| NUE250117P00220000 | 2024-04-24 12:22PM EDT | 220.00 | 46.50 | 48.60 | 51.10 | 0.00 | - | 5 | 15 | 22.54% |
| NUE250117P00230000 | 2024-04-03 10:00AM EDT | 230.00 | 34.20 | 58.20 | 61.70 | 0.00 | - | 5 | 0 | 27.49% |
| NUE250117P00240000 | 2024-04-22 9:43AM EDT | 240.00 | 50.75 | 68.80 | 71.60 | 0.00 | - | 2 | 0 | 29.79% |
| NUE250117P00250000 | 2024-04-02 2:31PM EDT | 250.00 | 52.60 | 78.70 | 81.50 | 0.00 | - | - | 0 | 31.88% |
