Deutsche Märkte geschlossen
Nikkei 225
38.073,98 -128,39 (-0,34%) Dow Jones 30
39.373,16 +316,77 (+0,81%) Bitcoin EUR
57.696,23 -185,24 (-0,32%) CMC Crypto 200
1.339,72 +39,62 (+3,05%) Nasdaq Compositive
16.347,04 +44,29 (+0,27%) S&P 500
5.210,48 +22,81 (+0,44%)
Nucor Corporation (NUE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:13PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE240510C00160000 | 2024-05-01 9:57AM EDT | 160.00 | 10.10 | 13.50 | 14.40 | 0.00 | - | 2 | 2 | 54.69% |
| NUE240510C00162500 | 2024-05-01 9:57AM EDT | 162.50 | 7.90 | 11.20 | 12.40 | 0.00 | - | - | 1 | 70.51% |
| NUE240510C00165000 | 2024-05-09 2:22PM EDT | 165.00 | 8.38 | 8.70 | 9.40 | -0.37 | -4.23% | 3 | 14 | 62.45% |
| NUE240510C00167500 | 2024-05-09 2:06PM EDT | 167.50 | 5.75 | 6.20 | 7.70 | +2.95 | +105.36% | 2 | 17 | 51.17% |
| NUE240510C00170000 | 2024-05-09 2:22PM EDT | 170.00 | 3.44 | 3.90 | 4.30 | +2.19 | +175.20% | 14 | 161 | 33.01% |
| NUE240510C00172500 | 2024-05-09 2:56PM EDT | 172.50 | 2.00 | 1.85 | 2.00 | +1.70 | +850.00% | 38 | 158 | 22.85% |
| NUE240510C00175000 | 2024-05-09 2:26PM EDT | 175.00 | 0.40 | 0.50 | 0.65 | +0.27 | +207.69% | 75 | 178 | 21.63% |
| NUE240510C00177500 | 2024-05-09 1:18PM EDT | 177.50 | 0.15 | 0.05 | 0.15 | +0.08 | +114.29% | 23 | 98 | 22.36% |
| NUE240510C00180000 | 2024-05-09 1:18PM EDT | 180.00 | 0.06 | 0.00 | 0.20 | +0.01 | +20.00% | 3 | 86 | 35.25% |
| NUE240510C00182500 | 2024-05-06 10:43AM EDT | 182.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 23 | 92 | 53.27% |
| NUE240510C00185000 | 2024-05-09 2:51PM EDT | 185.00 | 0.10 | 0.00 | 0.35 | +0.02 | +25.00% | 4 | 43 | 53.13% |
| NUE240510C00187500 | 2024-04-30 10:50AM EDT | 187.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 49.61% |
| NUE240510C00190000 | 2024-04-29 3:53PM EDT | 190.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 83.11% |
| NUE240510C00192500 | 2024-04-30 3:50PM EDT | 192.50 | 0.69 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 92.19% |
| NUE240510C00195000 | 2024-04-23 12:20PM EDT | 195.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 100.98% |
| NUE240510C00197500 | 2024-04-30 3:50PM EDT | 197.50 | 0.67 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 109.57% |
| NUE240510C00200000 | 2024-04-23 2:47PM EDT | 200.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 13 | 13 | 117.77% |
| NUE240510C00205000 | 2024-04-23 1:10PM EDT | 205.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 133.79% |
| NUE240510C00210000 | 2024-04-23 11:28AM EDT | 210.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 11 | 17 | 149.02% |
| NUE240510C00215000 | 2024-04-22 2:53PM EDT | 215.00 | 0.59 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 110.94% |
| NUE240510C00230000 | 2024-04-26 11:07AM EDT | 230.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 203.71% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE240510P00140000 | 2024-04-23 3:40PM EDT | 140.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 173.44% |
| NUE240510P00145000 | 2024-05-08 9:38AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 26 | 99.22% |
| NUE240510P00150000 | 2024-05-08 9:41AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 57 | 82.81% |
| NUE240510P00155000 | 2024-05-09 9:40AM EDT | 155.00 | 0.05 | 0.00 | 0.25 | -0.01 | -16.67% | 5 | 22 | 83.59% |
| NUE240510P00157500 | 2024-05-08 9:48AM EDT | 157.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 13 | 28 | 57.81% |
| NUE240510P00160000 | 2024-05-09 10:24AM EDT | 160.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 1 | 34 | 54.69% |
| NUE240510P00162500 | 2024-05-09 10:34AM EDT | 162.50 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 42 | 56.06% |
| NUE240510P00165000 | 2024-05-09 10:00AM EDT | 165.00 | 0.07 | 0.00 | 0.20 | -0.13 | -65.00% | 5 | 173 | 48.83% |
| NUE240510P00167500 | 2024-05-09 2:18PM EDT | 167.50 | 0.05 | 0.00 | 0.10 | -0.45 | -90.00% | 65 | 220 | 32.13% |
| NUE240510P00170000 | 2024-05-09 11:38AM EDT | 170.00 | 0.10 | 0.05 | 0.15 | -1.20 | -92.31% | 26 | 276 | 24.17% |
| NUE240510P00172500 | 2024-05-09 12:18PM EDT | 172.50 | 0.68 | 0.35 | 0.50 | -2.32 | -77.33% | 37 | 133 | 20.66% |
| NUE240510P00175000 | 2024-05-09 11:03AM EDT | 175.00 | 2.46 | 1.35 | 1.55 | -2.08 | -45.81% | 13 | 158 | 17.38% |
| NUE240510P00177500 | 2024-05-07 2:18PM EDT | 177.50 | 6.55 | 3.00 | 3.80 | +0.29 | +4.63% | 2 | 17 | 24.32% |
| NUE240510P00180000 | 2024-05-08 3:51PM EDT | 180.00 | 10.60 | 5.50 | 8.10 | 0.00 | - | 5,060 | 2,110 | 52.30% |
| NUE240510P00182500 | 2024-05-08 3:08PM EDT | 182.50 | 12.00 | 8.10 | 9.40 | 0.00 | - | 8 | 2 | 67.77% |
| NUE240510P00185000 | 2024-05-08 3:51PM EDT | 185.00 | 14.20 | 10.70 | 11.40 | 0.00 | - | 347 | 9 | 60.16% |
| NUE240510P00187500 | 2024-05-08 3:22PM EDT | 187.50 | 16.50 | 13.10 | 13.70 | 0.00 | - | 4 | 1 | 55.86% |
| NUE240510P00190000 | 2024-05-08 3:51PM EDT | 190.00 | 16.50 | 15.30 | 16.40 | -2.10 | -11.29% | 5 | 10 | 78.91% |
| NUE240510P00192500 | 2024-05-08 3:51PM EDT | 192.50 | 21.30 | 18.10 | 18.80 | 0.00 | - | 120 | 4 | 80.76% |
| NUE240510P00195000 | 2024-05-08 3:22PM EDT | 195.00 | 24.20 | 20.70 | 21.30 | 0.00 | - | 4 | 1 | 88.87% |
| NUE240510P00197500 | 2024-05-01 3:56PM EDT | 197.50 | 28.70 | 21.60 | 23.90 | 0.00 | - | 1 | 0 | 104.59% |
| NUE240510P00200000 | 2024-05-08 3:22PM EDT | 200.00 | 30.50 | 25.40 | 28.10 | 0.00 | - | 4 | 1 | 133.40% |
| NUE240510P00205000 | 2024-05-01 3:56PM EDT | 205.00 | 35.83 | 30.10 | 33.20 | 0.00 | - | - | 0 | 145.02% |
| NUE240510P00270000 | 2024-04-23 9:31AM EDT | 270.00 | 91.00 | 95.10 | 97.90 | 0.00 | - | - | 0 | 296.88% |
