Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.170,25 +58,77 (+0,15%) Gold
2.351,80 -14,70 (-0,62%) EUR/USD
1,0855 +0,0020 (+0,18%) Bitcoin EUR
61.967,21 -1.179,43 (-1,87%)
Nucor Corporation (NUE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:53AM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE260116C00075000 | 2024-05-28 1:21PM EDT | 75.00 | 98.49 | 92.00 | 96.90 | 0.00 | - | 6 | 37 | 51.23% |
| NUE260116C00080000 | 2023-11-20 11:45AM EDT | 80.00 | 84.24 | 101.25 | 105.00 | 0.00 | - | 1 | 1 | 85.55% |
| NUE260116C00085000 | 2024-03-07 11:37AM EDT | 85.00 | 106.75 | 118.50 | 123.00 | 0.00 | - | 1 | 8 | 134.08% |
| NUE260116C00090000 | 2024-04-17 11:17AM EDT | 90.00 | 108.70 | 85.50 | 90.00 | 0.00 | - | 4 | 27 | 63.05% |
| NUE260116C00095000 | 2024-04-30 9:51AM EDT | 95.00 | 85.75 | 77.20 | 80.10 | 0.00 | - | 1 | 17 | 53.00% |
| NUE260116C00100000 | 2024-04-30 3:58PM EDT | 100.00 | 77.15 | 72.80 | 75.00 | 0.00 | - | 30 | 37 | 49.21% |
| NUE260116C00105000 | 2023-12-12 3:56PM EDT | 105.00 | 69.13 | 71.80 | 75.40 | 0.00 | - | 5 | 6 | 53.15% |
| NUE260116C00110000 | 2023-09-11 1:08PM EDT | 110.00 | 68.35 | 59.20 | 62.75 | 0.00 | - | - | 2 | 37.97% |
| NUE260116C00115000 | 2024-03-11 11:12AM EDT | 115.00 | 77.62 | 91.10 | 94.30 | 0.00 | - | 2 | 8 | 96.66% |
| NUE260116C00120000 | 2024-05-30 2:49PM EDT | 120.00 | 59.10 | 55.10 | 58.30 | -25.30 | -29.98% | 2 | 8 | 42.34% |
| NUE260116C00125000 | 2024-05-17 2:01PM EDT | 125.00 | 60.85 | 52.60 | 54.50 | 0.00 | - | 4 | 20 | 41.14% |
| NUE260116C00130000 | 2024-04-29 12:27PM EDT | 130.00 | 59.00 | 49.80 | 52.00 | 0.00 | - | 1 | 4 | 41.86% |
| NUE260116C00135000 | 2024-04-23 3:05PM EDT | 135.00 | 57.84 | 0.00 | 0.00 | 0.00 | - | 10 | 269 | 0.00% |
| NUE260116C00140000 | 2024-04-25 10:34AM EDT | 140.00 | 50.00 | 47.10 | 50.70 | 0.00 | - | 2 | 20 | 47.68% |
| NUE260116C00150000 | 2024-04-30 3:58PM EDT | 150.00 | 41.15 | 38.30 | 40.80 | 0.00 | - | 30 | 37 | 40.78% |
| NUE260116C00155000 | 2024-02-01 4:33PM EDT | 155.00 | 51.72 | 55.00 | 56.80 | 0.00 | - | 2 | 8 | 63.43% |
| NUE260116C00160000 | 2024-04-29 12:53PM EDT | 160.00 | 39.90 | 32.10 | 33.40 | 0.00 | - | 4 | 9 | 37.13% |
| NUE260116C00165000 | 2024-05-02 10:20AM EDT | 165.00 | 33.00 | 27.50 | 30.00 | 0.00 | - | 10 | 20 | 35.56% |
| NUE260116C00170000 | 2024-05-15 3:47PM EDT | 170.00 | 34.40 | 26.80 | 27.60 | 0.00 | - | 5 | 9 | 35.08% |
| NUE260116C00175000 | 2024-05-29 1:02PM EDT | 175.00 | 26.00 | 23.60 | 25.30 | 0.00 | - | 1 | 32 | 34.58% |
| NUE260116C00180000 | 2024-05-20 12:24PM EDT | 180.00 | 27.30 | 22.30 | 23.10 | 0.00 | - | 1 | 82 | 34.06% |
| NUE260116C00185000 | 2024-05-29 3:11PM EDT | 185.00 | 21.10 | 19.20 | 21.10 | 0.00 | - | 1 | 161 | 33.64% |
| NUE260116C00190000 | 2024-05-01 1:26PM EDT | 190.00 | 21.30 | 16.60 | 19.20 | 0.00 | - | 2 | 74 | 33.21% |
| NUE260116C00195000 | 2024-04-25 12:18PM EDT | 195.00 | 22.10 | 19.60 | 21.30 | 0.00 | - | 1 | 288 | 37.43% |
| NUE260116C00200000 | 2024-05-29 10:49AM EDT | 200.00 | 16.60 | 15.00 | 15.70 | 0.00 | - | 1 | 497 | 32.30% |
| NUE260116C00210000 | 2024-05-31 9:37AM EDT | 210.00 | 12.76 | 12.20 | 12.90 | -0.12 | -0.93% | 12 | 2,384 | 31.72% |
| NUE260116C00220000 | 2024-05-24 9:38AM EDT | 220.00 | 12.90 | 9.70 | 10.60 | 0.00 | - | 1 | 576 | 31.30% |
| NUE260116C00230000 | 2024-05-16 11:57AM EDT | 230.00 | 11.78 | 6.30 | 9.70 | 0.00 | - | 122 | 167 | 32.40% |
| NUE260116C00240000 | 2024-05-28 3:27PM EDT | 240.00 | 7.30 | 6.20 | 6.80 | 0.00 | - | 1 | 1,297 | 30.18% |
| NUE260116C00250000 | 2024-05-08 3:14PM EDT | 250.00 | 6.40 | 4.90 | 5.50 | 0.00 | - | 2 | 495 | 29.90% |
| NUE260116C00260000 | 2024-05-28 10:08AM EDT | 260.00 | 5.30 | 4.00 | 4.50 | 0.00 | - | 27 | 233 | 29.76% |
| NUE260116C00270000 | 2024-04-04 3:45PM EDT | 270.00 | 12.60 | 4.80 | 5.30 | 0.00 | - | 3 | 3 | 32.90% |
| NUE260116C00280000 | 2024-04-16 11:47AM EDT | 280.00 | 8.60 | 3.30 | 3.80 | 0.00 | - | 1 | 43 | 31.39% |
| NUE260116C00290000 | 2024-04-16 2:09PM EDT | 290.00 | 7.80 | 2.70 | 3.10 | 0.00 | - | 107 | 107 | 31.15% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NUE260116P00075000 | 2024-05-24 1:54PM EDT | 75.00 | 1.20 | 0.85 | 0.00 | 0.00 | - | 12 | 73 | 12.50% |
| NUE260116P00080000 | 2024-05-08 2:04PM EDT | 80.00 | 1.45 | 1.05 | 1.75 | 0.00 | - | 2 | 16 | 38.75% |
| NUE260116P00085000 | 2024-05-08 2:11PM EDT | 85.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
| NUE260116P00090000 | 2023-09-15 1:03PM EDT | 90.00 | 5.40 | 5.70 | 6.15 | 0.00 | - | - | 1 | 48.07% |
| NUE260116P00095000 | 2024-04-23 2:12PM EDT | 95.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 6.25% |
| NUE260116P00100000 | 2024-05-29 10:32AM EDT | 100.00 | 3.10 | 3.10 | 3.60 | 0.00 | - | 1 | 33 | 34.78% |
| NUE260116P00105000 | 2024-04-23 9:39AM EDT | 105.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| NUE260116P00110000 | 2024-04-24 1:15PM EDT | 110.00 | 4.28 | 4.00 | 4.50 | 0.00 | - | 1 | 9 | 31.92% |
| NUE260116P00115000 | 2024-03-21 3:34PM EDT | 115.00 | 3.85 | 3.00 | 4.40 | 0.00 | - | 1 | 20 | 29.13% |
| NUE260116P00120000 | 2024-05-29 2:33PM EDT | 120.00 | 6.00 | 5.90 | 6.40 | 0.00 | - | 2 | 28 | 30.84% |
| NUE260116P00125000 | 2024-05-23 3:56PM EDT | 125.00 | 6.40 | 6.70 | 7.40 | 0.00 | - | 1 | 8 | 30.07% |
| NUE260116P00130000 | 2024-05-29 9:32AM EDT | 130.00 | 8.16 | 7.90 | 8.50 | +0.16 | +2.00% | 10 | 21 | 29.30% |
| NUE260116P00135000 | 2024-05-23 12:23PM EDT | 135.00 | 8.60 | 9.20 | 9.80 | 0.00 | - | 1 | 546 | 28.66% |
| NUE260116P00140000 | 2024-05-28 3:08PM EDT | 140.00 | 10.40 | 10.50 | 11.20 | 0.00 | - | 15 | 2,048 | 27.99% |
| NUE260116P00145000 | 2024-05-02 3:59PM EDT | 145.00 | 11.90 | 11.90 | 12.80 | 0.00 | - | 66 | 86 | 27.40% |
| NUE260116P00150000 | 2024-05-15 12:16PM EDT | 150.00 | 12.20 | 13.10 | 14.50 | 0.00 | - | 1 | 77 | 26.76% |
| NUE260116P00155000 | 2024-05-23 12:13PM EDT | 155.00 | 14.50 | 14.10 | 16.40 | 0.00 | - | 1 | 196 | 26.18% |
| NUE260116P00160000 | 2024-05-21 12:41PM EDT | 160.00 | 16.90 | 17.80 | 18.50 | 0.00 | - | 9 | 132 | 25.64% |
| NUE260116P00165000 | 2024-05-21 12:41PM EDT | 165.00 | 19.00 | 19.90 | 20.50 | 0.00 | - | 11 | 70 | 24.79% |
| NUE260116P00170000 | 2024-05-21 12:41PM EDT | 170.00 | 21.20 | 22.30 | 23.00 | 0.00 | - | 5 | 50 | 24.33% |
| NUE260116P00175000 | 2024-05-21 12:41PM EDT | 175.00 | 23.50 | 24.50 | 25.50 | 0.00 | - | 14 | 48 | 23.66% |
| NUE260116P00180000 | 2024-05-21 12:42PM EDT | 180.00 | 26.10 | 27.30 | 28.30 | 0.00 | - | 17 | 88 | 23.14% |
| NUE260116P00185000 | 2024-05-21 12:41PM EDT | 185.00 | 28.80 | 29.30 | 31.10 | 0.00 | - | 83 | 154 | 22.39% |
| NUE260116P00190000 | 2024-03-20 10:06AM EDT | 190.00 | 24.17 | 23.50 | 24.30 | 0.00 | - | 1 | 170 | 0.00% |
| NUE260116P00195000 | 2024-03-13 2:16PM EDT | 195.00 | 29.40 | 24.80 | 25.60 | 0.00 | - | 63 | 565 | 0.00% |
| NUE260116P00200000 | 2024-05-09 2:42PM EDT | 200.00 | 35.70 | 38.10 | 40.60 | 0.00 | - | 6 | 106 | 20.02% |
| NUE260116P00210000 | 2024-04-23 9:31AM EDT | 210.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| NUE260116P00220000 | 2024-02-08 1:02PM EDT | 220.00 | 43.15 | 42.55 | 44.15 | 0.00 | - | - | 2 | 0.00% |
| NUE260116P00280000 | 2024-03-01 4:07PM EDT | 280.00 | 90.00 | 80.15 | 84.45 | 0.00 | - | 2 | 2 | 0.00% |
