Mercado fechado
BOVESPA
126.267,05 +103,07 (+0,08%) MERVAL
1.629.029,50 +16.284,88 (+1,01%) MXX
52.333,16 -321,69 (-0,61%) PETROLEO CRU
83,44 -0,44 (-0,52%) OURO
2.399,80 +30,40 (+1,28%) Bitcoin USD
57.926,61 +1.436,82 (+2,54%)
NICE Ltd. (NICE)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NICE240816C00100000 | 2024-05-17 9:30AM EDT | 100.00 | 103.00 | 67.20 | 71.00 | 0.00 | - | 1 | 1 | 0.00% |
| NICE240816C00135000 | 2024-06-06 9:48AM EDT | 135.00 | 34.30 | 35.80 | 39.50 | 0.00 | - | - | 1 | 56.71% |
| NICE240816C00145000 | 2024-07-02 2:55PM EDT | 145.00 | 26.52 | 26.40 | 30.10 | 0.00 | - | 3 | 3 | 61.87% |
| NICE240816C00150000 | 2024-06-28 11:47AM EDT | 150.00 | 24.50 | 23.00 | 26.00 | 0.00 | - | 4 | 12 | 50.13% |
| NICE240816C00155000 | 2024-06-28 12:12PM EDT | 155.00 | 20.99 | 18.70 | 20.60 | 0.00 | - | 2 | 1 | 48.67% |
| NICE240816C00160000 | 2024-07-05 11:11AM EDT | 160.00 | 17.49 | 15.70 | 17.10 | +0.29 | +1.69% | 1 | 17 | 47.83% |
| NICE240816C00165000 | 2024-07-03 12:30PM EDT | 165.00 | 12.30 | 12.60 | 13.20 | 0.00 | - | 2 | 20 | 43.62% |
| NICE240816C00170000 | 2024-07-05 3:56PM EDT | 170.00 | 9.95 | 9.60 | 10.40 | +0.25 | +2.58% | 6 | 131 | 42.97% |
| NICE240816C00175000 | 2024-07-05 10:27AM EDT | 175.00 | 7.78 | 7.30 | 7.70 | +0.38 | +5.14% | 3 | 56 | 41.00% |
| NICE240816C00180000 | 2024-07-02 2:18PM EDT | 180.00 | 4.90 | 5.30 | 5.80 | 0.00 | - | 14 | 102 | 40.78% |
| NICE240816C00185000 | 2024-07-05 2:01PM EDT | 185.00 | 4.00 | 3.80 | 4.20 | +0.50 | +14.29% | 4 | 103 | 40.20% |
| NICE240816C00190000 | 2024-07-05 9:43AM EDT | 190.00 | 3.10 | 2.75 | 3.10 | +0.05 | +1.64% | 26 | 266 | 40.45% |
| NICE240816C00195000 | 2024-07-05 3:59PM EDT | 195.00 | 2.22 | 1.90 | 2.25 | +0.27 | +13.85% | 29 | 75 | 40.64% |
| NICE240816C00200000 | 2024-07-05 1:51PM EDT | 200.00 | 1.53 | 1.35 | 1.70 | +0.08 | +5.52% | 4 | 269 | 41.49% |
| NICE240816C00210000 | 2024-06-28 10:11AM EDT | 210.00 | 1.00 | 0.40 | 1.00 | 0.00 | - | 5 | 122 | 43.41% |
| NICE240816C00220000 | 2024-07-03 9:30AM EDT | 220.00 | 0.66 | 0.40 | 0.70 | 0.00 | - | 3 | 2,875 | 46.70% |
| NICE240816C00230000 | 2024-07-03 10:11AM EDT | 230.00 | 0.35 | 0.15 | 0.60 | -0.10 | -22.22% | 10 | 3,334 | 51.37% |
| NICE240816C00240000 | 2024-06-28 12:12PM EDT | 240.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 20 | 757 | 53.13% |
| NICE240816C00250000 | 2024-06-11 3:28PM EDT | 250.00 | 0.27 | 0.05 | 2.30 | 0.00 | - | 2 | 4,062 | 71.17% |
| NICE240816C00260000 | 2024-06-26 11:21AM EDT | 260.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 61 | 3,304 | 54.69% |
| NICE240816C00270000 | 2024-06-03 3:26PM EDT | 270.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 1 | 0 | 81.10% |
| NICE240816C00280000 | 2024-06-12 12:57PM EDT | 280.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 75 | 4,392 | 67.19% |
| NICE240816C00290000 | 2024-06-18 11:27AM EDT | 290.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 1,001 | 71.09% |
| NICE240816C00300000 | 2024-06-26 1:24PM EDT | 300.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 74.90% |
| NICE240816C00310000 | 2024-06-26 1:24PM EDT | 310.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 13 | 98.44% |
| NICE240816C00320000 | 2024-07-01 12:55PM EDT | 320.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 2 | 18 | 75.20% |
| NICE240816C00330000 | 2024-07-01 12:55PM EDT | 330.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 85.30% |
| NICE240816C00340000 | 2024-07-01 12:56PM EDT | 340.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 19 | 28 | 81.45% |
| NICE240816C00350000 | 2024-07-03 10:01AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 14 | 71.88% |
| NICE240816C00360000 | 2024-07-01 1:01PM EDT | 360.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 33 | 34 | 84.96% |
Opções de vendapara16 de agosto de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NICE240816P00105000 | 2023-12-15 10:30AM EDT | 105.00 | 0.95 | 0.10 | 2.85 | 0.00 | - | 1 | 1 | 100.68% |
| NICE240816P00110000 | 2024-06-05 9:40AM EDT | 110.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| NICE240816P00115000 | 2024-06-18 2:49PM EDT | 115.00 | 0.55 | 0.05 | 0.40 | 0.00 | - | 20 | 22 | 58.89% |
| NICE240816P00125000 | 2024-06-26 11:39AM EDT | 125.00 | 0.65 | 0.10 | 0.40 | 0.00 | - | 1 | 17 | 53.03% |
| NICE240816P00130000 | 2024-06-13 3:31PM EDT | 130.00 | 0.90 | 0.15 | 0.50 | 0.00 | - | 56 | 114 | 49.51% |
| NICE240816P00135000 | 2024-06-26 11:23AM EDT | 135.00 | 1.30 | 0.45 | 0.65 | 0.00 | - | 1 | 28 | 46.41% |
| NICE240816P00140000 | 2024-06-26 11:49AM EDT | 140.00 | 1.70 | 0.70 | 0.95 | 0.00 | - | 10 | 17 | 44.56% |
| NICE240816P00145000 | 2024-07-05 2:43PM EDT | 145.00 | 1.27 | 1.05 | 1.40 | -0.44 | -25.73% | 3 | 21 | 42.99% |
| NICE240816P00150000 | 2024-07-05 11:05AM EDT | 150.00 | 1.60 | 1.70 | 2.00 | -0.65 | -28.89% | 5 | 32 | 41.22% |
| NICE240816P00155000 | 2024-07-05 3:15PM EDT | 155.00 | 2.72 | 2.55 | 4.00 | -0.48 | -15.00% | 11 | 79 | 46.39% |
| NICE240816P00160000 | 2024-07-05 3:15PM EDT | 160.00 | 3.90 | 3.70 | 4.10 | -1.00 | -20.41% | 13 | 118 | 38.68% |
| NICE240816P00165000 | 2024-07-03 12:12PM EDT | 165.00 | 6.10 | 5.40 | 5.80 | 0.00 | - | 1 | 105 | 38.03% |
| NICE240816P00170000 | 2024-07-05 11:08AM EDT | 170.00 | 7.18 | 7.30 | 7.90 | -4.82 | -40.17% | 1 | 87 | 37.21% |
| NICE240816P00175000 | 2024-07-05 3:50PM EDT | 175.00 | 10.40 | 9.80 | 10.50 | -3.20 | -23.53% | 9 | 106 | 36.58% |
| NICE240816P00180000 | 2024-07-01 12:16PM EDT | 180.00 | 14.30 | 12.10 | 13.70 | 0.00 | - | 11 | 78 | 36.60% |
| NICE240816P00185000 | 2024-06-10 12:11PM EDT | 185.00 | 14.60 | 15.40 | 17.80 | 0.00 | - | 10 | 16 | 39.16% |
| NICE240816P00190000 | 2024-06-28 9:33AM EDT | 190.00 | 22.00 | 19.60 | 21.90 | 0.00 | - | 5 | 851 | 40.41% |
| NICE240816P00195000 | 2024-07-02 2:30PM EDT | 195.00 | 27.46 | 24.30 | 26.40 | 0.00 | - | 2 | 60 | 42.81% |
| NICE240816P00200000 | 2024-06-18 1:27PM EDT | 200.00 | 35.60 | 28.80 | 30.70 | 0.00 | - | 2 | 1,877 | 42.92% |
| NICE240816P00210000 | 2024-06-05 10:18AM EDT | 210.00 | 44.04 | 36.50 | 40.40 | 0.00 | - | 1 | 0 | 49.01% |
| NICE240816P00220000 | 2024-05-23 9:47AM EDT | 220.00 | 25.09 | 53.30 | 57.00 | 0.00 | - | 2 | 0 | 88.53% |
| NICE240816P00230000 | 2024-05-16 11:27AM EDT | 230.00 | 32.75 | 60.20 | 64.40 | 0.00 | - | 1 | 0 | 79.10% |
| NICE240816P00240000 | 2024-04-19 12:17PM EDT | 240.00 | 22.77 | 44.40 | 48.70 | 0.00 | - | 1 | 64 | 0.00% |
| NICE240816P00250000 | 2024-05-16 10:21AM EDT | 250.00 | 50.40 | 80.20 | 84.40 | 0.00 | - | 1 | 0 | 93.10% |
| NICE240816P00260000 | 2024-05-13 12:05PM EDT | 260.00 | 36.20 | 83.60 | 88.10 | 0.00 | - | 2 | 0 | 0.00% |
| NICE240816P00270000 | 2024-04-18 1:52PM EDT | 270.00 | 40.99 | 74.20 | 78.70 | 0.00 | - | 1 | 0 | 0.00% |
| NICE240816P00280000 | 2024-05-16 3:50PM EDT | 280.00 | 82.45 | 110.40 | 114.00 | 0.00 | - | 5 | 0 | 110.17% |
| NICE240816P00290000 | 2024-05-16 3:50PM EDT | 290.00 | 92.47 | 120.20 | 124.20 | 0.00 | - | - | 0 | 115.49% |
© 2024 Yahoo. Todos os direitos reservados.