La bourse est fermée

Nucor Corporation (NUE)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
138,17-4,37 (-3,07 %)
À la clôture : 04:00PM EDT
137,80 -0,37 (-0,27 %)
Échanges après Bourse : 07:43PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NUE220819C000700002022-06-24 10:31AM EDT70.0040.5549.4050.400.00-20160.00%
NUE220819C000750002022-08-09 9:30AM EDT75.0063.1062.4064.900.00--0646.48%
NUE220819C000800002022-07-13 11:03AM EDT80.0031.1062.6063.200.00-111,048.24%
NUE220819C000850002022-06-15 9:53AM EDT85.0034.8525.9026.200.00-120.00%
NUE220819C000900002022-08-17 3:32PM EDT90.0050.5847.9548.600.00-781371.88%
NUE220819C000950002022-08-17 3:32PM EDT95.0045.6342.9043.500.00-7144281.25%
NUE220819C000975002022-07-18 1:44PM EDT97.5019.5542.7543.300.00-159593.95%
NUE220819C000990002022-08-17 9:31AM EDT99.0041.9037.8540.550.00-11253.13%
NUE220819C001000002022-08-19 11:25AM EDT100.0037.2937.9038.65-4.78-11.36%5343289.84%
NUE220819C001030002022-07-27 3:31PM EDT103.0025.0534.3536.550.00-1113312.50%
NUE220819C001040002022-07-18 2:05PM EDT104.0014.1536.2536.800.00--5510.94%
NUE220819C001050002022-08-19 11:38AM EDT105.0032.2732.8533.65+2.83+9.61%1383241.41%
NUE220819C001060002022-07-22 12:31PM EDT106.0020.3531.5533.000.00-11243.36%
NUE220819C001080002022-08-17 2:14PM EDT108.0033.4029.8030.850.00-12242.97%
NUE220819C001090002022-08-12 9:43AM EDT109.0033.0528.1530.200.00-12156.25%
NUE220819C001100002022-08-19 3:08PM EDT110.0028.4627.9028.50-4.15-12.73%26453179.69%
NUE220819C001110002022-08-19 11:55AM EDT111.0026.7027.3527.65-2.89-9.77%19252.34%
NUE220819C001120002022-08-19 2:41PM EDT112.0026.7025.2027.50-3.84-12.57%14217.58%
NUE220819C001130002022-08-03 3:39PM EDT113.0020.0024.1026.400.00-22183.59%
NUE220819C001140002022-08-15 1:45PM EDT114.0026.7523.9524.500.00-110167.19%
NUE220819C001150002022-08-19 3:30PM EDT115.0023.7222.9023.65-4.01-14.46%14645177.34%
NUE220819C001160002022-08-19 12:00PM EDT116.0021.6721.9022.75+0.23+1.07%214181.64%
NUE220819C001170002022-08-11 2:49PM EDT117.0025.6020.8521.500.00-125112.50%
NUE220819C001180002022-08-19 12:52PM EDT118.0020.5319.9020.55-2.61-11.28%133141.41%
NUE220819C001190002022-08-17 3:43PM EDT119.0021.8518.9019.600.00-252142.19%
NUE220819C001200002022-08-19 3:42PM EDT120.0018.5217.9018.55-3.92-17.47%221,155128.13%
NUE220819C001210002022-08-19 10:11AM EDT121.0016.6816.8517.55-2.97-15.11%112111.72%
NUE220819C001220002022-08-17 12:38PM EDT122.0016.5715.8516.65-1.97-10.63%1105121.88%
NUE220819C001230002022-08-16 12:05PM EDT123.0020.5814.9015.550.00-137108.59%
NUE220819C001240002022-08-19 9:32AM EDT124.0015.8413.9014.70-3.36-17.50%836117.97%
NUE220819C001250002022-08-19 2:44PM EDT125.0013.7512.9013.60-4.15-23.18%601,437101.56%
NUE220819C001260002022-08-18 3:42PM EDT126.0016.8911.9012.650.00-1599.22%
NUE220819C001270002022-08-15 3:24PM EDT127.0014.6010.9011.550.00-1682.42%
NUE220819C001280002022-08-10 9:48AM EDT128.0014.279.9010.700.00-1288.87%
NUE220819C001290002022-08-19 3:11PM EDT129.009.608.809.55-2.15-18.30%104850.00%
NUE220819C001300002022-08-19 3:54PM EDT130.008.387.908.55-4.38-34.33%3668162.89%
NUE220819C001310002022-08-17 3:19PM EDT131.009.836.807.500.00-16984.47%
NUE220819C001320002022-08-10 1:02PM EDT132.0010.255.906.550.00-54979.00%
NUE220819C001330002022-08-19 1:13PM EDT133.005.504.905.65-4.47-44.83%16575.68%
NUE220819C001340002022-08-19 3:03PM EDT134.004.303.904.80-1.39-24.43%12473.34%
NUE220819C001350002022-08-19 3:44PM EDT135.003.582.913.50-4.37-54.97%5650648.05%
NUE220819C001360002022-08-19 11:37AM EDT136.001.581.702.70-5.20-76.70%42446.97%
NUE220819C001370002022-08-19 3:29PM EDT137.001.750.911.49-4.26-70.88%162626.71%
NUE220819C001380002022-08-19 3:56PM EDT138.000.340.090.50-4.26-92.61%32813414.21%
NUE220819C001390002022-08-19 3:14PM EDT139.000.250.000.06-2.95-92.19%5110910.94%
NUE220819C001400002022-08-19 3:49PM EDT140.000.020.000.05-3.18-99.37%11193018.16%
NUE220819C001410002022-08-19 2:03PM EDT141.000.050.000.03-2.17-97.75%416122.66%
NUE220819C001420002022-08-19 2:15PM EDT142.000.030.000.02-1.32-97.78%3933426.95%
NUE220819C001430002022-08-19 12:26PM EDT143.000.020.000.02-0.76-97.44%17845132.81%
NUE220819C001440002022-08-19 3:17PM EDT144.000.030.000.03-0.52-94.55%1152140.63%
NUE220819C001450002022-08-19 2:52PM EDT145.000.020.000.02-0.34-94.44%2240043.75%
NUE220819C001460002022-08-19 3:08PM EDT146.000.030.000.01-0.24-88.89%815344.53%
NUE220819C001470002022-08-19 9:55AM EDT147.000.010.000.02-0.10-90.91%65953.91%
NUE220819C001480002022-08-19 2:42PM EDT148.000.020.000.02-0.50-96.15%11853.91%
NUE220819C001490002022-08-19 1:47PM EDT149.000.010.000.03-0.04-80.00%31261.72%
NUE220819C001500002022-08-19 11:55AM EDT150.000.010.000.02-0.05-83.33%7247762.50%
NUE220819C001525002022-08-17 1:30PM EDT152.500.040.000.030.00-617078.13%
NUE220819C001550002022-08-19 9:30AM EDT155.000.020.000.03-0.01-33.33%465689.06%
NUE220819C001575002022-08-12 2:58PM EDT157.500.090.000.030.00--999.22%
NUE220819C001600002022-08-11 1:33PM EDT160.000.130.000.030.00-1294109.38%
NUE220819C001650002022-08-15 12:02PM EDT165.000.050.000.020.00-649125.00%
NUE220819C001700002022-08-01 10:35AM EDT170.000.050.000.030.00-5180150.00%
NUE220819C001750002022-07-21 2:32PM EDT175.000.090.000.030.00-9380168.75%
NUE220819C001800002022-08-04 12:35PM EDT180.000.030.000.030.00-1105184.38%
NUE220819C001850002022-07-21 2:34PM EDT185.000.050.000.030.00-921203.13%
NUE220819C001900002022-06-10 2:20PM EDT190.000.280.000.140.00-114259.38%
NUE220819C001950002022-05-31 11:08AM EDT195.000.680.010.160.00-513284.38%
NUE220819C002000002022-06-01 9:49AM EDT200.000.700.000.150.00-212296.88%
NUE220819C002100002022-05-11 12:19PM EDT210.000.620.020.420.00-510381.25%
NUE220819C002400002022-07-06 11:26AM EDT240.000.030.000.040.00-3030365.63%
Options de ventepour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NUE220819P000550002022-07-26 1:36PM EDT55.000.040.000.030.00-317606.25%
NUE220819P000600002022-07-20 11:01AM EDT60.000.040.000.030.00-6033550.00%
NUE220819P000700002022-08-04 9:30AM EDT70.000.020.000.030.00-126456.25%
NUE220819P000750002022-08-12 12:30PM EDT75.000.020.000.030.00-257412.50%
NUE220819P000800002022-08-12 2:51PM EDT80.000.010.000.030.00-51,339371.88%
NUE220819P000850002022-08-15 2:20PM EDT85.000.010.000.030.00-781,782331.25%
NUE220819P000900002022-08-19 9:44AM EDT90.000.050.000.03+0.04+400.00%1876296.88%
NUE220819P000950002022-08-17 11:30AM EDT95.000.010.000.030.00-2501262.50%
NUE220819P000975002022-08-10 12:58PM EDT97.500.030.000.030.00-1116243.75%
NUE220819P000980002022-08-12 3:08PM EDT98.000.020.000.030.00-17240.63%
NUE220819P000990002022-07-28 9:39AM EDT99.000.340.000.030.00-109234.38%
NUE220819P001000002022-08-19 9:44AM EDT100.000.020.000.03-0.02-50.00%11,745228.13%
NUE220819P001010002022-08-16 3:55PM EDT101.000.010.000.030.00-523221.88%
NUE220819P001020002022-07-26 10:06AM EDT102.000.990.000.030.00-15215.63%
NUE220819P001030002022-08-12 11:06AM EDT103.000.020.000.030.00-1219209.38%
NUE220819P001040002022-08-12 12:04PM EDT104.000.030.000.030.00-369203.13%
NUE220819P001050002022-08-19 9:37AM EDT105.000.020.000.01+0.01+100.00%21,313175.00%
NUE220819P001060002022-07-25 11:00AM EDT106.001.520.000.030.00-12190.63%
NUE220819P001070002022-08-12 12:35PM EDT107.000.020.000.030.00-429184.38%
NUE220819P001080002022-08-11 10:29AM EDT108.000.040.000.030.00-2223178.13%
NUE220819P001090002022-08-08 2:00PM EDT109.000.140.000.030.00-116171.88%
NUE220819P001100002022-08-17 1:19PM EDT110.000.010.000.010.00-102,223150.00%
NUE220819P001110002022-08-09 3:22PM EDT111.000.100.000.030.00-736160.94%
NUE220819P001120002022-08-15 9:33AM EDT112.000.050.000.030.00-553154.69%
NUE220819P001130002022-08-11 10:53AM EDT113.000.040.000.030.00-315148.44%
NUE220819P001140002022-08-03 10:31AM EDT114.000.630.000.030.00-125143.75%
NUE220819P001150002022-08-17 12:45PM EDT115.000.020.000.030.00-3388137.50%
NUE220819P001160002022-08-16 10:36AM EDT116.000.020.000.030.00-966131.25%
NUE220819P001170002022-08-17 10:33AM EDT117.000.020.000.030.00-2317125.00%
NUE220819P001180002022-08-12 3:05PM EDT118.000.040.000.030.00-1637118.75%
NUE220819P001190002022-08-19 1:08PM EDT119.000.010.000.010.00-1523100.00%
NUE220819P001200002022-08-18 3:46PM EDT120.000.010.000.030.00-71,199107.81%
NUE220819P001210002022-08-17 1:25PM EDT121.000.020.000.030.00-4105103.13%
NUE220819P001220002022-08-15 10:50AM EDT122.000.090.000.030.00-1019196.88%
NUE220819P001230002022-08-10 9:30AM EDT123.000.190.000.030.00-1590.63%
NUE220819P001240002022-08-19 1:08PM EDT124.000.020.000.030.00-45285.94%
NUE220819P001250002022-08-18 9:30AM EDT125.000.010.000.02-0.01-50.00%120376.56%
NUE220819P001260002022-08-18 3:42PM EDT126.000.020.000.020.00-56670.31%
NUE220819P001270002022-08-19 9:44AM EDT127.000.020.000.020.00-12665.63%
NUE220819P001280002022-08-18 1:42PM EDT128.000.030.000.020.00-113359.38%
NUE220819P001290002022-08-17 2:17PM EDT129.000.100.000.030.00-22157.03%
NUE220819P001300002022-08-18 9:34AM EDT130.000.050.000.020.00-1157353.91%
NUE220819P001310002022-08-16 2:38PM EDT131.000.110.000.020.00-33047.66%
NUE220819P001320002022-08-19 2:52PM EDT132.000.020.000.02-0.03-60.00%148441.80%
NUE220819P001330002022-08-19 10:10AM EDT133.000.120.000.02+0.08+200.00%114535.94%
NUE220819P001340002022-08-19 12:34PM EDT134.000.030.000.02-0.03-50.00%2257529.69%
NUE220819P001350002022-08-18 12:57PM EDT135.000.150.000.03+0.06+66.67%10144425.39%
NUE220819P001360002022-08-19 2:26PM EDT136.000.030.000.03-0.05-62.50%387518.75%
NUE220819P001370002022-08-19 1:27PM EDT137.000.170.000.060.00-2138513.87%
NUE220819P001380002022-08-19 3:58PM EDT138.000.110.000.19-0.05-31.25%4443899.23%
NUE220819P001390002022-08-19 3:54PM EDT139.000.680.551.27+0.51+300.00%10411827.15%
NUE220819P001400002022-08-19 3:54PM EDT140.001.711.342.19+1.31+327.50%5911735.35%
NUE220819P001410002022-08-19 3:53PM EDT141.002.562.523.10+2.03+383.02%7814040.63%
NUE220819P001420002022-08-19 3:05PM EDT142.003.713.554.15+2.80+307.69%6111652.34%
NUE220819P001430002022-08-19 3:52PM EDT143.004.554.505.40+3.25+250.00%114374.51%
NUE220819P001440002022-08-19 12:37PM EDT144.005.735.456.20+1.53+36.43%92372.17%
NUE220819P001450002022-08-19 3:53PM EDT145.006.636.507.10+4.13+165.20%228673.24%
NUE220819P001460002022-08-17 3:26PM EDT146.005.557.458.100.00-1480.66%
NUE220819P001470002022-08-19 9:32AM EDT147.007.608.459.10-1.10-12.64%21087.89%
NUE220819P001480002022-08-15 3:59PM EDT148.006.609.3510.250.00-36106.64%
NUE220819P001490002022-08-18 10:39AM EDT149.006.5010.5011.100.00-13101.76%
NUE220819P001500002022-08-19 9:52AM EDT150.0011.0011.3012.25+3.58+48.25%239121.19%
NUE220819P001550002022-08-15 11:53AM EDT155.0014.5016.4017.350.00-27102.34%
NUE220819P001600002022-08-15 11:46AM EDT160.0019.6521.0522.550.00-12212.31%
NUE220819P001650002022-08-09 9:38AM EDT165.0027.5526.0027.700.00-10134.38%
NUE220819P001700002022-08-18 10:40AM EDT170.0027.1531.1032.950.00-11210.55%
NUE220819P001800002022-08-09 9:33AM EDT180.0042.4541.1542.300.00-10300.00%
NUE220819P002200002022-08-15 9:40AM EDT220.0081.6580.1583.350.00--0588.09%
NUE220819P002300002022-08-10 9:46AM EDT230.0088.0090.5093.300.00--0387.50%