纽柯钢铁
NUE
256.29
+1.60
+0.63%
纽柯钢铁
US · NUE
#394 按市值排名
上市于 1970
256.29
+1.60
+0.63%
实时 - 追踪5344个代码 - 心跳于362秒前
· 2026-10-16 19:30
✦ 今日期权资金流向
看涨占优
1265 366
■ 看涨成交量■ 看跌成交量
- 今日看涨期权成交量超过看跌期权 3.4 倍以上——当日期权资金流向偏向乐观。
期权隐含波动区间 vs 分析师目标价
该期权链最远到期日（Jan 15, 2027，还剩90天）隐含的平价年化波动率为36.07%——对应一个标准差的波动区间大约为$210.39–$302.19。
期权隐含区间（约68%概率），90天
$210.39现价 $256.29$302.19
分析师目标价区间（约12个月）
$256.00均值 $285.91$302.00
图中是两个不同维度的数据放在同一坐标上对比：紫色区间是期权市场自身隐含的近期波动率定价（统计意义上，未来90天内）；蓝色区间是卖方分析师对约12个月后的看法。两者都不是预测。
今日最活跃合约
| 合约 | 类型 | 最新价 | 成交量 | 未平仓量 | IV |
|---|---|---|---|---|---|
| Oct 16 $250.00 | 看涨 | $5.53 | 144 | 1,268 | 60.09% |
| Oct 16 $110.00 | 看涨 | $143.79 | 130 | 11 | 0.00% |
| Oct 16 $130.00 | 看涨 | $123.30 | 126 | 13 | 0.00% |
| Oct 16 $135.00 | 看涨 | $118.33 | 106 | 34 | 0.00% |
| Jan 15 $240.00 | 看跌 | $15.30 | 105 | 376 | 36.25% |
| Oct 16 $105.00 | 看涨 | $148.87 | 96 | 19 | 0.00% |
| Jan 15 $370.00 | 看涨 | $1.70 | 91 | 68 | 41.05% |
| Oct 16 $260.00 | 看涨 | $0.70 | 80 | 801 | 85.27% |
| Oct 16 $260.00 | 看跌 | $7.22 | 63 | 159 | 90.79% |
| Jan 15 $290.00 | 看涨 | $8.20 | 60 | 409 | 37.19% |
按今日成交量排序，看涨与看跌合约合并排名。成交量相同时按数据库返回的原始顺序排列。
完整期权链（按到期日）
Oct 16, 2026 (44个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $168.27 | 10 | 95 | $85.00 | $0.00 | 0 | 4 |
| $163.30 | 12 | 96 | $90.00 | $0.00 | 0 | 0 |
| $159.19 | 14 | 3 | $95.00 | $0.00 | 0 | 20 |
| $154.22 | 14 | 4 | $100.00 | $0.00 | 0 | 8 |
| $148.87 | 96 | 19 | $105.00 | $0.00 | 0 | 30 |
| $143.79 | 130 | 11 | $110.00 | $0.00 | 0 | 24 |
| $138.79 | 48 | 14 | $115.00 | $0.00 | 0 | 10 |
| $133.91 | 14 | 14 | $120.00 | $0.00 | 0 | 20 |
| $128.94 | 24 | 40 | $125.00 | $0.00 | 0 | 21 |
| $123.30 | 126 | 13 | $130.00 | $0.00 | 0 | 11 |
| $118.33 | 106 | 34 | $135.00 | $0.00 | 0 | 49 |
| $114.29 | 18 | 2 | $140.00 | $0.00 | 0 | 9 |
| $109.32 | 16 | 21 | $145.00 | $0.00 | 0 | 3 |
| $107.15 | 0 | 20 | $150.00 | $0.00 | 0 | 7 |
| $102.15 | 0 | 5 | $155.00 | $0.00 | 0 | 6 |
| $97.15 | 0 | 5 | $160.00 | $0.00 | 0 | 390 |
| $92.15 | 0 | 4 | $165.00 | $0.00 | 0 | 39 |
| $87.15 | 0 | 2 | $170.00 | $0.00 | 0 | 70 |
| $82.15 | 0 | 6 | $175.00 | $0.00 | 0 | 57 |
| $74.57 | 2 | 2 | $180.00 | $0.00 | 0 | 18 |
| $72.16 | 0 | 2 | $185.00 | $0.00 | 0 | 7 |
| $67.16 | 0 | 5 | $190.00 | $0.01 | 0 | 101 |
| $62.17 | 0 | 8 | $195.00 | $0.01 | 0 | 22 |
| $57.17 | 0 | 28 | $200.00 | $0.01 | 0 | 128 |
| $45.15 | 1 | 153 | $210.00 | $0.01 | 2 | 219 |
| $30.40 | 2 | 36 | $220.00 | $0.06 | 0 | 735 |
| $27.29 | 0 | 241 | $230.00 | $0.08 | 15 | 623 |
| $14.95 | 20 | 356 | $240.00 | $0.27 | 5 | 1,309 |
| $5.53 | 144 | 1,268 | $250.00 | $0.98 | 13 | 528 |
| $0.70 | 80 | 801 | $260.00 | $7.22 | 63 | 159 |
| $0.20 | 28 | 563 | $270.00 | $17.00 | 35 | 14 |
| $0.05 | 7 | 632 | $280.00 | $23.05 | 0 | 2 |
| $0.05 | 5 | 459 | $290.00 | $32.95 | 0 | 0 |
| $0.04 | 0 | 745 | $300.00 | $42.91 | 0 | 0 |
| $0.02 | 0 | 179 | $310.00 | $52.89 | 0 | 0 |
| $0.01 | 0 | 25 | $320.00 | $62.89 | 0 | 0 |
| $0.01 | 0 | 71 | $330.00 | $72.89 | 0 | 0 |
| $0.00 | 0 | 122 | $340.00 | $82.89 | 0 | 0 |
| $0.00 | 0 | 2 | $350.00 | $92.89 | 0 | 0 |
| $0.00 | 0 | 1 | $360.00 | $102.89 | 0 | 0 |
| $0.00 | 0 | 0 | $370.00 | $112.89 | 0 | 0 |
| $0.00 | 0 | 2 | $380.00 | $122.89 | 0 | 0 |
| $0.00 | 0 | 1 | $390.00 | $132.89 | 0 | 0 |
| $0.00 | 0 | 8 | $400.00 | $142.89 | 0 | 0 |
Nov 20, 2026 (28个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $106.85 | 0 | 0 | $160.00 | $0.44 | 0 | 0 |
| $101.95 | 0 | 0 | $165.00 | $0.25 | 1 | 0 |
| $97.05 | 0 | 0 | $170.00 | $0.56 | 0 | 0 |
| $92.14 | 0 | 0 | $175.00 | $0.62 | 0 | 0 |
| $87.24 | 0 | 0 | $180.00 | $0.70 | 5 | 0 |
| $82.34 | 0 | 0 | $185.00 | $0.75 | 0 | 0 |
| $77.44 | 0 | 0 | $190.00 | $0.81 | 0 | 0 |
| $72.69 | 0 | 0 | $195.00 | $1.04 | 0 | 0 |
| $67.95 | 0 | 0 | $200.00 | $1.82 | 1 | 0 |
| $58.46 | 0 | 0 | $210.00 | $2.70 | 2 | 0 |
| $36.00 | 1 | 0 | $220.00 | $5.00 | 6 | 11 |
| $30.20 | 1 | 0 | $230.00 | $7.13 | 2 | 0 |
| $25.66 | 1 | 1 | $240.00 | $11.50 | 9 | 0 |
| $16.20 | 29 | 0 | $250.00 | $15.93 | 25 | 0 |
| $10.84 | 5 | 0 | $260.00 | $13.20 | 0 | 0 |
| $7.75 | 5 | 2 | $270.00 | $18.06 | 0 | 0 |
| $11.00 | 0 | 0 | $280.00 | $24.10 | 0 | 0 |
| $7.18 | 0 | 0 | $290.00 | $30.39 | 0 | 0 |
| $3.10 | 1 | 7 | $300.00 | $39.02 | 0 | 0 |
| $4.28 | 0 | 0 | $310.00 | $47.69 | 0 | 0 |
| $3.00 | 0 | 1 | $320.00 | $56.58 | 0 | 0 |
| $2.37 | 0 | 0 | $330.00 | $66.06 | 0 | 0 |
| $1.73 | 0 | 0 | $340.00 | $75.58 | 0 | 0 |
| $0.58 | 1 | 1 | $350.00 | $85.24 | 0 | 0 |
| $1.00 | 0 | 0 | $360.00 | $95.10 | 0 | 0 |
| $0.77 | 0 | 1 | $370.00 | $113.00 | 2 | 0 |
| $0.54 | 0 | 1 | $380.00 | $114.87 | 0 | 0 |
| $0.37 | 0 | 0 | $390.00 | $124.86 | 0 | 0 |
Dec 18, 2026 (47个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $190.69 | 0 | 6 | $75.00 | $0.00 | 0 | 43 |
| $185.74 | 0 | 0 | $80.00 | $0.00 | 0 | 360 |
| $180.80 | 0 | 0 | $85.00 | $0.00 | 0 | 1 |
| $175.85 | 0 | 0 | $90.00 | $0.00 | 0 | 6 |
| $170.90 | 0 | 0 | $95.00 | $0.00 | 0 | 20 |
| $165.95 | 0 | 5 | $100.00 | $0.00 | 0 | 55 |
| $161.00 | 0 | 10 | $105.00 | $0.00 | 0 | 50 |
| $156.06 | 0 | 0 | $110.00 | $0.01 | 0 | 13 |
| $151.11 | 0 | 1 | $115.00 | $0.02 | 0 | 24 |
| $146.18 | 0 | 1 | $120.00 | $0.03 | 0 | 52 |
| $141.25 | 0 | 14 | $125.00 | $0.04 | 0 | 26 |
| $136.32 | 0 | 0 | $130.00 | $0.07 | 0 | 29 |
| $131.41 | 0 | 3 | $135.00 | $0.11 | 0 | 29 |
| $126.52 | 0 | 60 | $140.00 | $0.17 | 0 | 50 |
| $121.65 | 0 | 2 | $145.00 | $0.25 | 0 | 28 |
| $116.81 | 0 | 16 | $150.00 | $0.36 | 0 | 41 |
| $111.98 | 0 | 0 | $155.00 | $0.48 | 0 | 8 |
| $107.15 | 0 | 132 | $160.00 | $0.60 | 0 | 40 |
| $102.34 | 0 | 14 | $165.00 | $0.74 | 0 | 32 |
| $97.52 | 0 | 7 | $170.00 | $0.87 | 0 | 52 |
| $92.71 | 0 | 16 | $175.00 | $1.01 | 0 | 19 |
| $87.90 | 0 | 27 | $180.00 | $1.14 | 0 | 86 |
| $83.08 | 0 | 636 | $185.00 | $1.28 | 0 | 269 |
| $78.27 | 0 | 9 | $190.00 | $1.41 | 0 | 59 |
| $73.47 | 0 | 20 | $195.00 | $2.35 | 2 | 37 |
| $68.75 | 0 | 227 | $200.00 | $2.90 | 2 | 79 |
| $59.89 | 0 | 83 | $210.00 | $4.25 | 15 | 611 |
| $39.70 | 3 | 119 | $220.00 | $6.05 | 14 | 195 |
| $43.33 | 0 | 149 | $230.00 | $9.50 | 2 | 461 |
| $36.22 | 0 | 165 | $240.00 | $13.05 | 1 | 311 |
| $18.29 | 5 | 438 | $250.00 | $18.20 | 4 | 34 |
| $13.00 | 11 | 163 | $260.00 | $23.92 | 6 | 226 |
| $12.65 | 2 | 323 | $270.00 | $20.82 | 0 | 29 |
| $14.15 | 0 | 380 | $280.00 | $26.79 | 0 | 25 |
| $11.15 | 0 | 107 | $290.00 | $33.83 | 0 | 18 |
| $8.30 | 0 | 105 | $300.00 | $41.06 | 0 | 0 |
| $6.25 | 0 | 27 | $310.00 | $49.13 | 0 | 19 |
| $4.90 | 0 | 36 | $320.00 | $57.90 | 0 | 0 |
| $3.90 | 0 | 169 | $330.00 | $67.03 | 0 | 0 |
| $1.95 | 1 | 21 | $340.00 | $76.29 | 0 | 0 |
| $2.47 | 0 | 8 | $350.00 | $85.90 | 0 | 0 |
| $1.97 | 0 | 11 | $360.00 | $95.56 | 0 | 0 |
| $1.45 | 1 | 3 | $370.00 | $113.50 | 1 | 0 |
| $1.35 | 0 | 5 | $380.00 | $115.18 | 0 | 0 |
| $1.04 | 0 | 0 | $390.00 | $125.04 | 0 | 0 |
| $0.78 | 0 | 2 | $400.00 | $134.93 | 0 | 0 |
| $0.58 | 0 | 5 | $410.00 | $144.87 | 0 | 0 |
Jan 15, 2027 (52个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $215.93 | 0 | 0 | $50.00 | $0.05 | 1 | 1,496 |
| $210.98 | 0 | 0 | $55.00 | $0.00 | 0 | 12 |
| $206.04 | 0 | 9 | $60.00 | $0.00 | 0 | 66 |
| $201.10 | 0 | 1 | $65.00 | $0.00 | 0 | 610 |
| $196.16 | 0 | 7 | $70.00 | $0.00 | 0 | 154 |
| $191.21 | 0 | 12 | $75.00 | $0.00 | 0 | 73 |
| $186.27 | 0 | 31 | $80.00 | $0.00 | 0 | 39 |
| $181.33 | 0 | 45 | $85.00 | $0.00 | 0 | 80 |
| $176.39 | 0 | 49 | $90.00 | $0.00 | 0 | 58 |
| $171.44 | 0 | 32 | $95.00 | $0.00 | 0 | 42 |
| $166.50 | 0 | 69 | $100.00 | $0.00 | 0 | 84 |
| $161.56 | 0 | 20 | $105.00 | $0.01 | 0 | 89 |
| $156.62 | 0 | 77 | $110.00 | $0.01 | 0 | 160 |
| $151.69 | 0 | 35 | $115.00 | $0.02 | 0 | 156 |
| $146.76 | 0 | 100 | $120.00 | $0.03 | 0 | 723 |
| $141.83 | 0 | 47 | $125.00 | $0.05 | 0 | 72 |
| $136.92 | 0 | 98 | $130.00 | $0.08 | 0 | 130 |
| $132.02 | 0 | 46 | $135.00 | $0.13 | 0 | 170 |
| $127.14 | 0 | 144 | $140.00 | $0.19 | 0 | 91 |
| $122.28 | 0 | 62 | $145.00 | $0.28 | 0 | 75 |
| $117.45 | 0 | 1,466 | $150.00 | $0.40 | 0 | 534 |
| $112.66 | 0 | 164 | $155.00 | $0.56 | 0 | 51 |
| $107.88 | 0 | 114 | $160.00 | $0.73 | 0 | 221 |
| $103.12 | 0 | 107 | $165.00 | $0.92 | 0 | 601 |
| $98.36 | 0 | 447 | $170.00 | $1.11 | 0 | 71 |
| $81.21 | 2 | 285 | $175.00 | $1.30 | 0 | 53 |
| $88.85 | 0 | 323 | $180.00 | $1.49 | 0 | 523 |
| $84.10 | 0 | 54 | $185.00 | $1.68 | 0 | 50 |
| $79.72 | 0 | 255 | $190.00 | $2.70 | 3 | 171 |
| $75.34 | 0 | 360 | $195.00 | $2.82 | 0 | 43 |
| $70.96 | 0 | 484 | $200.00 | $3.39 | 0 | 395 |
| $46.05 | 1 | 120 | $210.00 | $4.53 | 0 | 273 |
| $38.99 | 6 | 278 | $220.00 | $8.58 | 20 | 298 |
| $32.15 | 6 | 841 | $230.00 | $8.12 | 0 | 135 |
| $38.56 | 0 | 218 | $240.00 | $15.30 | 105 | 376 |
| $31.88 | 0 | 1,189 | $250.00 | $20.62 | 3 | 343 |
| $16.95 | 18 | 331 | $260.00 | $25.60 | 1 | 123 |
| $13.65 | 8 | 474 | $270.00 | $22.80 | 0 | 29 |
| $10.51 | 55 | 843 | $280.00 | $28.54 | 0 | 17 |
| $8.20 | 60 | 409 | $290.00 | $35.38 | 0 | 2 |
| $6.00 | 8 | 834 | $300.00 | $42.28 | 0 | 0 |
| $4.95 | 16 | 188 | $310.00 | $50.67 | 0 | 1 |
| $7.09 | 0 | 285 | $320.00 | $59.13 | 0 | 0 |
| $5.70 | 0 | 140 | $330.00 | $67.87 | 0 | 1 |
| $4.60 | 0 | 79 | $340.00 | $76.95 | 0 | 0 |
| $3.49 | 0 | 221 | $350.00 | $86.11 | 0 | 0 |
| $1.50 | 2 | 20 | $360.00 | $95.52 | 0 | 0 |
| $1.70 | 91 | 68 | $370.00 | $105.32 | 0 | 0 |
| $1.93 | 0 | 5 | $380.00 | $115.14 | 0 | 0 |
| $0.90 | 8 | 23 | $390.00 | $124.98 | 0 | 0 |
| $1.53 | 0 | 37 | $400.00 | $134.94 | 0 | 0 |
| $1.48 | 0 | 12 | $410.00 | $144.90 | 0 | 0 |
期权链仅覆盖最近4个到期日——绝大部分散户成交量集中于此。数据截至2026-10-16 20:53，每日更新几次，非实时数据。
仅供参考，不构成投资建议。期权交易存在风险，并非适合所有投资者。
报价时间 2026-10-16 19:30:05 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
纽柯钢铁 讨论区 0 条评论