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
58.091,41 +1.426,02 (+2,52%)
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 janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NICE260116C00080000 | 2024-06-14 12:34PM EDT | 80.00 | 96.06 | 98.00 | 101.90 | 0.00 | - | - | 1 | 66.42% |
| NICE260116C00100000 | 2024-06-20 3:36PM EDT | 100.00 | 78.00 | 82.00 | 85.70 | 0.00 | - | 4 | 24 | 59.65% |
| NICE260116C00105000 | 2023-11-06 10:52AM EDT | 105.00 | 81.02 | 107.00 | 112.00 | 0.00 | - | 3 | 2 | 116.38% |
| NICE260116C00110000 | 2024-06-05 12:17PM EDT | 110.00 | 67.40 | 74.20 | 78.40 | 0.00 | - | - | 14 | 57.00% |
| NICE260116C00120000 | 2024-06-20 11:35AM EDT | 120.00 | 62.80 | 67.00 | 71.40 | 0.00 | - | - | 2 | 54.83% |
| NICE260116C00130000 | 2024-03-13 12:14PM EDT | 130.00 | 127.60 | 117.50 | 121.50 | 0.00 | - | - | 1 | 151.54% |
| NICE260116C00140000 | 2023-10-16 10:46AM EDT | 140.00 | 56.00 | 67.50 | 69.70 | 0.00 | - | 1 | 1 | 69.34% |
| NICE260116C00150000 | 2024-06-10 10:47AM EDT | 150.00 | 56.00 | 48.10 | 52.00 | 0.00 | - | 5 | 27 | 52.06% |
| NICE260116C00160000 | 2024-06-27 3:12PM EDT | 160.00 | 43.50 | 42.10 | 46.50 | 0.00 | - | 20 | 54 | 50.55% |
| NICE260116C00165000 | 2024-06-27 9:34AM EDT | 165.00 | 36.20 | 39.50 | 44.00 | 0.00 | - | 1 | 5 | 49.98% |
| NICE260116C00170000 | 2024-06-14 12:52PM EDT | 170.00 | 37.00 | 37.50 | 41.50 | 0.00 | - | 2 | 12 | 49.31% |
| NICE260116C00175000 | 2024-06-28 12:29PM EDT | 175.00 | 38.50 | 34.70 | 39.00 | 0.00 | - | 2 | 4 | 48.54% |
| NICE260116C00180000 | 2024-07-03 10:25AM EDT | 180.00 | 35.30 | 32.50 | 36.80 | 0.00 | - | 2 | 4 | 48.05% |
| NICE260116C00190000 | 2024-06-25 12:05PM EDT | 190.00 | 27.00 | 28.20 | 32.50 | 0.00 | - | 1 | 17 | 46.92% |
| NICE260116C00195000 | 2024-06-26 9:30AM EDT | 195.00 | 24.00 | 26.30 | 29.90 | 0.00 | - | 1 | 5 | 45.68% |
| NICE260116C00200000 | 2024-07-02 12:11PM EDT | 200.00 | 25.90 | 24.00 | 29.00 | 0.00 | - | 1 | 65 | 46.37% |
| NICE260116C00210000 | 2024-06-13 12:27PM EDT | 210.00 | 22.90 | 21.40 | 25.50 | 0.00 | - | 1 | 5 | 45.47% |
| NICE260116C00220000 | 2024-07-01 12:06PM EDT | 220.00 | 20.40 | 18.70 | 22.30 | 0.00 | - | 1 | 19 | 44.58% |
| NICE260116C00230000 | 2024-06-12 10:06AM EDT | 230.00 | 20.10 | 17.20 | 19.50 | 0.00 | - | 1 | 12 | 43.85% |
| NICE260116C00240000 | 2024-06-26 1:06PM EDT | 240.00 | 13.00 | 12.80 | 16.60 | 0.00 | - | 2 | 14 | 42.67% |
| NICE260116C00250000 | 2024-07-02 10:07AM EDT | 250.00 | 12.60 | 10.60 | 15.30 | 0.00 | - | 1 | 19 | 43.23% |
| NICE260116C00260000 | 2024-06-26 1:43PM EDT | 260.00 | 9.60 | 8.90 | 12.80 | 0.00 | - | 40 | 45 | 41.95% |
| NICE260116C00270000 | 2024-06-26 1:43PM EDT | 270.00 | 8.30 | 8.30 | 11.70 | 0.00 | - | 37 | 45 | 42.32% |
| NICE260116C00280000 | 2024-06-20 11:28AM EDT | 280.00 | 7.70 | 7.70 | 10.40 | 0.00 | - | 1 | 33 | 42.19% |
| NICE260116C00290000 | 2024-06-10 1:04PM EDT | 290.00 | 9.30 | 6.70 | 9.20 | 0.00 | - | 1 | 3 | 42.00% |
| NICE260116C00300000 | 2024-06-05 1:28PM EDT | 300.00 | 4.43 | 5.60 | 8.20 | 0.00 | - | 1 | 13 | 41.93% |
| NICE260116C00310000 | 2024-05-16 11:58AM EDT | 310.00 | 10.10 | 4.30 | 6.90 | 0.00 | - | 79 | 82 | 41.14% |
| NICE260116C00320000 | 2024-06-24 3:06PM EDT | 320.00 | 4.20 | 3.90 | 6.30 | 0.00 | - | 15 | 63 | 41.39% |
| NICE260116C00330000 | 2024-05-16 9:45AM EDT | 330.00 | 10.10 | 3.20 | 5.60 | 0.00 | - | 5 | 5 | 41.31% |
| NICE260116C00340000 | 2024-05-16 1:47PM EDT | 340.00 | 6.30 | 2.70 | 4.40 | 0.00 | - | 10 | 10 | 39.95% |
| NICE260116C00350000 | 2024-06-24 3:55PM EDT | 350.00 | 2.70 | 2.30 | 4.50 | 0.00 | - | 4 | 6 | 41.32% |
| NICE260116C00360000 | 2024-05-13 10:17AM EDT | 360.00 | 10.70 | 2.15 | 4.60 | 0.00 | - | 1 | 0 | 42.64% |
| NICE260116C00370000 | 2024-03-26 1:31PM EDT | 370.00 | 22.10 | 9.80 | 12.20 | 0.00 | - | 8 | 4 | 55.62% |
| NICE260116C00380000 | 2024-06-10 9:40AM EDT | 380.00 | 3.20 | 1.10 | 3.70 | 0.00 | - | 38 | 46 | 42.51% |
| NICE260116C00390000 | 2024-06-25 1:48PM EDT | 390.00 | 1.80 | 0.95 | 3.40 | 0.00 | - | - | 1 | 42.66% |
| NICE260116C00400000 | 2024-06-28 9:44AM EDT | 400.00 | 1.48 | 0.55 | 3.20 | 0.00 | - | 30 | 16 | 43.02% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NICE260116P00080000 | 2024-06-21 1:51PM EDT | 80.00 | 2.35 | 0.55 | 3.20 | 0.00 | - | 2 | 43 | 48.01% |
| NICE260116P00085000 | 2023-11-17 10:30AM EDT | 85.00 | 3.20 | 0.50 | 5.50 | 0.00 | - | 2 | 2 | 52.73% |
| NICE260116P00090000 | 2024-02-09 10:30AM EDT | 90.00 | 2.25 | 0.55 | 3.30 | 0.00 | - | - | 1 | 42.09% |
| NICE260116P00095000 | 2023-11-15 1:38PM EDT | 95.00 | 5.30 | 2.05 | 4.10 | 0.00 | - | - | 2 | 41.80% |
| NICE260116P00100000 | 2024-02-28 10:30AM EDT | 100.00 | 2.15 | 0.45 | 3.10 | 0.00 | - | 1 | 2 | 35.77% |
| NICE260116P00105000 | 2024-05-16 10:13AM EDT | 105.00 | 2.95 | 3.50 | 7.60 | 0.00 | - | - | 1 | 44.95% |
| NICE260116P00115000 | 2024-06-04 11:40AM EDT | 115.00 | 5.60 | 5.90 | 9.40 | 0.00 | - | 1 | 7 | 42.55% |
| NICE260116P00120000 | 2024-06-10 11:42AM EDT | 120.00 | 7.79 | 6.70 | 10.40 | 0.00 | - | - | 1 | 41.38% |
| NICE260116P00125000 | 2024-06-13 2:07PM EDT | 125.00 | 10.20 | 8.50 | 11.60 | 0.00 | - | 3 | 3 | 40.47% |
| NICE260116P00130000 | 2024-06-24 11:51AM EDT | 130.00 | 11.70 | 9.00 | 12.00 | 0.00 | - | 2 | 4 | 38.11% |
| NICE260116P00135000 | 2024-06-28 9:30AM EDT | 135.00 | 13.10 | 10.50 | 14.70 | 0.00 | - | 1 | 6 | 39.36% |
| NICE260116P00140000 | 2024-06-05 9:55AM EDT | 140.00 | 16.40 | 13.70 | 16.30 | 0.00 | - | - | 0 | 38.64% |
| NICE260116P00145000 | 2024-06-24 11:08AM EDT | 145.00 | 17.70 | 13.50 | 18.40 | 0.00 | - | 3 | 3 | 38.48% |
| NICE260116P00150000 | 2024-06-28 10:46AM EDT | 150.00 | 18.00 | 15.50 | 20.00 | 0.00 | - | 1 | 6 | 37.47% |
| NICE260116P00155000 | 2024-06-14 3:58PM EDT | 155.00 | 20.80 | 18.10 | 21.60 | 0.00 | - | - | 2 | 36.34% |
| NICE260116P00160000 | 2024-07-02 11:18AM EDT | 160.00 | 23.35 | 20.20 | 24.00 | 0.00 | - | 1 | 9 | 36.11% |
| NICE260116P00165000 | 2024-06-12 9:30AM EDT | 165.00 | 22.72 | 21.70 | 25.40 | 0.00 | - | - | 3 | 34.49% |
| NICE260116P00170000 | 2024-05-28 3:29PM EDT | 170.00 | 18.60 | 26.30 | 29.20 | 0.00 | - | 1 | 2 | 35.68% |
| NICE260116P00175000 | 2024-06-07 10:53AM EDT | 175.00 | 29.60 | 26.60 | 31.00 | 0.00 | - | 6 | 4 | 34.27% |
| NICE260116P00180000 | 2024-07-02 2:30PM EDT | 180.00 | 33.01 | 29.00 | 34.00 | 0.00 | - | 2 | 21 | 34.18% |
| NICE260116P00185000 | 2024-02-29 1:18PM EDT | 185.00 | 13.00 | 10.20 | 14.00 | 0.00 | - | 2 | 58 | 3.98% |
| NICE260116P00190000 | 2024-06-07 10:53AM EDT | 190.00 | 37.50 | 34.60 | 39.50 | 0.00 | - | 3 | 49 | 32.96% |
| NICE260116P00195000 | 2024-05-31 9:50AM EDT | 195.00 | 32.50 | 37.00 | 41.70 | 0.00 | - | 1 | 3 | 31.47% |
| NICE260116P00200000 | 2024-05-21 12:32PM EDT | 200.00 | 29.45 | 44.00 | 49.00 | 0.00 | - | 6 | 14 | 35.96% |
| NICE260116P00210000 | 2024-05-03 12:30PM EDT | 210.00 | 26.85 | 39.00 | 43.50 | 0.00 | - | 2 | 12 | 19.00% |
| NICE260116P00220000 | 2024-05-16 9:37AM EDT | 220.00 | 33.75 | 55.50 | 60.50 | 0.00 | - | 15 | 19 | 31.45% |
| NICE260116P00230000 | 2024-06-06 12:29PM EDT | 230.00 | 66.55 | 61.50 | 66.50 | 0.00 | - | 2 | 3 | 28.38% |
| NICE260116P00240000 | 2024-06-05 9:50AM EDT | 240.00 | 81.60 | 69.80 | 74.50 | 0.00 | - | 1 | 30 | 27.41% |
| NICE260116P00250000 | 2024-05-23 2:01PM EDT | 250.00 | 62.50 | 83.60 | 88.00 | 0.00 | - | 1 | 30 | 34.89% |
| NICE260116P00260000 | 2024-03-06 11:35AM EDT | 260.00 | 45.07 | 43.50 | 47.20 | 0.00 | - | 1 | 2 | 0.00% |
| NICE260116P00270000 | 2024-03-20 12:48PM EDT | 270.00 | 47.70 | 57.50 | 61.60 | 0.00 | - | - | 4 | 0.00% |
| NICE260116P00280000 | 2024-03-20 12:46PM EDT | 280.00 | 53.50 | 64.50 | 69.00 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.