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
57.909,91 +1.503,80 (+2,67%)
NICE Ltd. (NICE)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NICE241220C00115000 | 2023-10-30 11:49AM EDT | 115.00 | 53.40 | 87.20 | 91.30 | 0.00 | - | 1 | 1 | 155.91% |
| NICE241220C00120000 | 2023-10-31 2:06PM EDT | 120.00 | 52.60 | 78.70 | 83.20 | 0.00 | - | 1 | 2 | 136.77% |
| NICE241220C00125000 | 2023-10-31 3:36PM EDT | 125.00 | 48.60 | 74.50 | 79.00 | 0.00 | - | 1 | 2 | 131.11% |
| NICE241220C00145000 | 2024-06-21 10:01AM EDT | 145.00 | 34.46 | 35.30 | 37.80 | 0.00 | - | 1 | 0 | 52.66% |
| NICE241220C00150000 | 2024-06-28 9:53AM EDT | 150.00 | 33.00 | 31.80 | 34.00 | 0.00 | - | 10 | 11 | 50.58% |
| NICE241220C00160000 | 2024-06-26 1:57PM EDT | 160.00 | 22.00 | 25.30 | 27.40 | 0.00 | - | 1 | 4 | 47.97% |
| NICE241220C00165000 | 2024-06-27 11:19AM EDT | 165.00 | 19.50 | 23.10 | 24.60 | 0.00 | - | 8 | 33 | 47.29% |
| NICE241220C00170000 | 2024-06-27 11:31AM EDT | 170.00 | 17.20 | 20.30 | 22.00 | 0.00 | - | 1 | 139 | 46.67% |
| NICE241220C00175000 | 2024-06-26 3:11PM EDT | 175.00 | 14.40 | 17.70 | 19.50 | 0.00 | - | 1 | 433 | 45.89% |
| NICE241220C00180000 | 2024-06-26 2:46PM EDT | 180.00 | 12.80 | 15.70 | 17.30 | 0.00 | - | 2 | 498 | 45.38% |
| NICE241220C00185000 | 2024-07-01 2:26PM EDT | 185.00 | 13.50 | 13.80 | 14.90 | 0.00 | - | 1 | 366 | 44.06% |
| NICE241220C00190000 | 2024-06-28 9:53AM EDT | 190.00 | 12.55 | 11.10 | 13.80 | 0.00 | - | 10 | 34 | 45.22% |
| NICE241220C00195000 | 2024-06-26 1:29PM EDT | 195.00 | 8.10 | 10.40 | 11.90 | 0.00 | - | 1 | 146 | 44.27% |
| NICE241220C00200000 | 2024-06-26 1:29PM EDT | 200.00 | 6.90 | 8.90 | 10.40 | 0.00 | - | 3 | 60 | 43.87% |
| NICE241220C00210000 | 2024-06-24 10:17AM EDT | 210.00 | 5.40 | 6.60 | 7.90 | 0.00 | - | 1 | 355 | 43.25% |
| NICE241220C00220000 | 2024-07-05 2:38PM EDT | 220.00 | 5.30 | 4.80 | 5.80 | +0.10 | +1.92% | 3 | 1,374 | 42.35% |
| NICE241220C00230000 | 2024-07-01 10:16AM EDT | 230.00 | 4.18 | 3.40 | 4.00 | 0.00 | - | 3 | 70 | 40.92% |
| NICE241220C00240000 | 2024-06-24 3:58PM EDT | 240.00 | 1.69 | 2.35 | 4.70 | 0.00 | - | 39 | 24 | 46.94% |
| NICE241220C00250000 | 2024-06-21 1:08PM EDT | 250.00 | 1.77 | 0.80 | 4.00 | 0.00 | - | 1 | 239 | 47.99% |
| NICE241220C00260000 | 2024-06-24 1:58PM EDT | 260.00 | 1.46 | 1.60 | 2.30 | 0.00 | - | 4 | 15 | 44.17% |
| NICE241220C00270000 | 2024-05-21 12:54PM EDT | 270.00 | 3.30 | 0.00 | 3.10 | 0.00 | - | 1 | 11 | 50.59% |
| NICE241220C00280000 | 2024-06-03 2:28PM EDT | 280.00 | 1.08 | 0.45 | 2.40 | 0.00 | - | 1 | 0 | 50.10% |
| NICE241220C00290000 | 2024-06-26 3:15PM EDT | 290.00 | 0.60 | 0.40 | 2.45 | 0.00 | - | 1 | 9 | 52.87% |
| NICE241220C00300000 | 2024-06-10 9:30AM EDT | 300.00 | 0.78 | 0.35 | 2.05 | 0.00 | - | 1 | 209 | 53.13% |
| NICE241220C00310000 | 2024-02-16 3:18PM EDT | 310.00 | 6.40 | 6.70 | 9.10 | 0.00 | - | 2 | 1 | 78.47% |
| NICE241220C00320000 | 2024-03-21 9:30AM EDT | 320.00 | 9.10 | 3.70 | 5.60 | 0.00 | - | 1 | 2 | 69.68% |
| NICE241220C00330000 | 2024-04-10 3:02PM EDT | 330.00 | 7.50 | 1.15 | 4.30 | 0.00 | - | 1 | 2 | 63.32% |
| NICE241220C00340000 | 2024-06-18 9:30AM EDT | 340.00 | 0.40 | 0.15 | 1.75 | 0.00 | - | - | 1 | 53.37% |
| NICE241220C00350000 | 2024-05-15 9:30AM EDT | 350.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| NICE241220C00370000 | 2024-04-03 9:30AM EDT | 370.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NICE241220P00080000 | 2024-05-06 10:57AM EDT | 80.00 | 0.10 | 0.00 | 2.45 | 0.00 | - | - | 7 | 69.80% |
| NICE241220P00085000 | 2024-02-15 10:57AM EDT | 85.00 | 0.55 | 0.00 | 2.40 | 0.00 | - | 1 | 2 | 64.62% |
| NICE241220P00090000 | 2024-02-16 11:24AM EDT | 90.00 | 0.60 | 0.00 | 2.45 | 0.00 | - | 1 | 1 | 60.30% |
| NICE241220P00095000 | 2023-09-13 2:27PM EDT | 95.00 | 2.65 | 1.80 | 4.50 | 0.00 | - | - | 4 | 70.74% |
| NICE241220P00100000 | 2024-02-16 11:26AM EDT | 100.00 | 0.80 | 0.00 | 1.85 | 0.00 | - | 1 | 2 | 57.02% |
| NICE241220P00105000 | 2024-02-28 10:30AM EDT | 105.00 | 0.65 | 0.00 | 0.90 | 0.00 | - | - | 1 | 44.73% |
| NICE241220P00110000 | 2024-02-16 11:10AM EDT | 110.00 | 1.10 | 0.00 | 2.75 | 0.00 | - | 1 | 5 | 54.18% |
| NICE241220P00115000 | 2024-02-27 10:54AM EDT | 115.00 | 1.14 | 0.00 | 2.60 | 0.00 | - | 5 | 2 | 49.10% |
| NICE241220P00125000 | 2024-06-05 10:56AM EDT | 125.00 | 3.40 | 1.50 | 3.50 | 0.00 | - | 5 | 9 | 45.20% |
| NICE241220P00130000 | 2024-05-16 12:34PM EDT | 130.00 | 1.56 | 4.00 | 5.10 | 0.00 | - | 1 | 1 | 47.26% |
| NICE241220P00135000 | 2024-07-01 10:20AM EDT | 135.00 | 4.57 | 3.10 | 5.10 | 0.00 | - | 1 | 12 | 42.90% |
| NICE241220P00140000 | 2024-06-24 1:46PM EDT | 140.00 | 6.82 | 3.80 | 7.10 | 0.00 | - | 1 | 516 | 44.87% |
| NICE241220P00145000 | 2024-06-26 11:31AM EDT | 145.00 | 8.70 | 5.90 | 7.40 | 0.00 | - | 4 | 435 | 41.16% |
| NICE241220P00150000 | 2024-06-26 2:34PM EDT | 150.00 | 10.30 | 7.70 | 9.00 | 0.00 | - | 9 | 50 | 40.81% |
| NICE241220P00155000 | 2024-06-26 2:44PM EDT | 155.00 | 12.10 | 9.50 | 10.50 | 0.00 | - | 4 | 41 | 39.72% |
| NICE241220P00160000 | 2024-06-27 11:29AM EDT | 160.00 | 14.30 | 11.30 | 12.40 | 0.00 | - | 3 | 80 | 39.13% |
| NICE241220P00165000 | 2024-06-25 11:34AM EDT | 165.00 | 16.20 | 13.30 | 14.40 | 0.00 | - | 3 | 19 | 38.30% |
| NICE241220P00170000 | 2024-06-28 11:16AM EDT | 170.00 | 16.00 | 15.50 | 16.80 | 0.00 | - | 13 | 52 | 37.89% |
| NICE241220P00175000 | 2024-06-27 11:25AM EDT | 175.00 | 22.10 | 18.00 | 19.30 | 0.00 | - | 2 | 224 | 37.21% |
| NICE241220P00180000 | 2024-06-26 11:32AM EDT | 180.00 | 25.80 | 20.70 | 22.00 | 0.00 | - | 1 | 24 | 36.49% |
| NICE241220P00185000 | 2024-02-26 2:58PM EDT | 185.00 | 6.30 | 3.30 | 4.90 | 0.00 | - | 7 | 10 | 0.00% |
| NICE241220P00190000 | 2024-05-17 3:45PM EDT | 190.00 | 14.80 | 27.80 | 30.80 | 0.00 | - | 1 | 18 | 41.23% |
| NICE241220P00195000 | 2024-05-20 10:49AM EDT | 195.00 | 15.60 | 32.30 | 35.00 | 0.00 | - | 1 | 9 | 42.69% |
| NICE241220P00200000 | 2024-07-05 11:29AM EDT | 200.00 | 33.73 | 33.30 | 35.20 | -3.17 | -8.59% | 1 | 31 | 34.24% |
| NICE241220P00210000 | 2024-04-01 10:57AM EDT | 210.00 | 9.40 | 15.10 | 17.80 | 0.00 | - | 1 | 10 | 0.00% |
| NICE241220P00220000 | 2024-03-19 3:49PM EDT | 220.00 | 14.80 | 17.30 | 20.30 | 0.00 | - | 7 | 18 | 0.00% |
| NICE241220P00230000 | 2024-05-17 10:16AM EDT | 230.00 | 38.15 | 60.40 | 64.30 | 0.00 | - | 12 | 1 | 45.64% |
| NICE241220P00240000 | 2024-05-09 10:39AM EDT | 240.00 | 29.66 | 69.80 | 74.00 | 0.00 | - | 10 | 0 | 48.54% |
| NICE241220P00250000 | 2024-06-06 2:44PM EDT | 250.00 | 80.30 | 76.90 | 80.80 | 0.00 | - | 4 | 24 | 39.81% |
| NICE241220P00260000 | 2024-01-24 4:12PM EDT | 260.00 | 48.50 | 33.60 | 35.90 | 0.00 | - | - | 3 | 0.00% |
| NICE241220P00280000 | 2024-04-08 2:01PM EDT | 280.00 | 46.00 | 57.70 | 61.50 | 0.00 | - | 5 | 10 | 0.00% |
| NICE241220P00300000 | 2024-03-25 12:49PM EDT | 300.00 | 43.00 | 69.10 | 72.40 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.