Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

NVEI – Nuvei Corporation

Last update: November 28, 2022 at 9:39 a.m.   (Real-time)

  • Last price: 39.035
  • Net change: -0.025
  • Bid price: 39.000
  • Ask price: 39.090
  • 30-day historical volatility: 79.49%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 9,208
Volume: 0
Open interest: 1,734
Volume: 10
December 16, 2022 6.95 7.65 7.70 0 0 0 32.00 0.07 0.49 0.50 0 21 0
December 16, 2022 6.10 6.75 6.75 0 0 0 33.00 0.18 0.60 0.60 0 5 0
December 16, 2022 5.25 5.75 5.90 0 6 0 34.00 0.33 0.80 0.75 0 26 0
December 16, 2022 4.50 5.05 5.10 0 0 0 35.00 0.50 1.00 0.90 0 4 0
December 16, 2022 3.65 4.25 4.35 0 0 0 36.00 0.70 1.25 0.95 0 124 0
December 16, 2022 3.00 3.60 3.70 0 0 0 37.00 1.00 1.55 1.50 0 10 0
December 16, 2022 2.35 2.90 3.05 0 10 0 38.00 1.30 1.95 1.85 0 11 0
December 16, 2022 1.70 2.40 2.50 0 1 0 39.00 1.75 2.45 2.30 0 0 0
December 16, 2022 1.25 1.85 1.95 0 4 0 40.00 2.25 3.00 2.90 0 7 0
December 16, 2022 0.90 1.45 1.60 0 54 0 41.00 2.90 3.60 3.40 0 7 0
December 16, 2022 0.60 1.15 1.15 0 84 0 42.00 3.60 4.25 4.05 0 0 0
December 16, 2022 0.43 0.85 1.00 0 13 0 43.00 4.40 5.00 4.95 0 0 0
December 16, 2022 0.37 0.75 0.80 0 72 0 44.00 5.20 5.75 5.75 0 0 0
December 16, 2022 0.24 0.65 0.65 0 87 0 45.00 6.15 6.65 6.65 0 40 0
December 16, 2022 0.14 0.55 0.55 0 11 0 46.00 6.95 7.55 7.55 0 0 0
December 16, 2022 0.12 0.47 0.50 0 10 0 47.00 7.90 8.70 8.45 0 10 0
December 16, 2022 0.25 0.42 0.45 0 11 0 48.00 8.80 9.55 9.40 0 0 0
December 16, 2022 0.02 0.38 0.40 0 0 0 49.00 9.75 10.50 10.40 0 0 0
December 16, 2022 0 0.35 0.25 0 16 0 50.00 10.70 11.35 11.35 0 4 0
December 16, 2022 0 0.30 0.30 0 3 0 52.00 12.75 13.30 13.35 0 0 0
December 16, 2022 0 0.27 0.29 0 6 0 54.00 14.75 15.30 15.30 0 0 0
December 16, 2022 0 0.26 0.27 0 2 0 55.00 15.70 16.30 16.30 0 4 0
December 16, 2022 0 0.24 0.26 0 0 0 56.00 16.70 17.30 17.20 0 0 0
December 16, 2022 0 0.23 0.24 0 10 0 58.00 18.70 19.30 19.20 0 0 0
December 16, 2022 0 0.22 0.23 0 66 0 60.00 20.70 21.30 21.20 0 1 0
December 16, 2022 0 0.21 0.22 0 4 0 62.00 22.70 23.30 23.20 0 0 0
December 16, 2022 0 0.21 0.22 0 0 0 64.00 24.70 25.30 25.20 0 0 0
December 16, 2022 0 0.21 0.22 0 1 0 65.00 25.70 26.30 26.20 0 0 0
December 16, 2022 0 0.21 0.21 0 54 0 70.00 30.70 31.30 31.25 0 6 0
December 16, 2022 0 0.20 0.21 0 23 0 75.00 35.70 36.30 36.20 0 1 0
December 16, 2022 0 0.20 0.21 0 7 0 80.00 40.70 41.30 41.20 0 0 0
December 16, 2022 0 0.20 0.21 0 2 0 85.00 45.70 46.30 46.20 0 0 0
December 16, 2022 0 0.20 0.21 0 8 0 90.00 50.70 51.30 51.20 0 0 0
December 16, 2022 0 0.20 0.21 0 2 0 95.00 55.70 56.30 56.20 0 0 0
December 16, 2022 0 0.20 0.21 0 16 0 100.00 60.70 61.30 61.20 0 0 0
December 16, 2022 0 0.20 0.21 0 0 0 110.00 70.70 71.30 71.20 0 0 0
December 16, 2022 0 0.20 0.21 0 1 0 120.00 80.70 81.30 81.20 0 0 0
January 20, 2023 7.70 8.40 8.55 0 0 0 32.00 0.80 1.25 1.25 0 236 0
January 20, 2023 6.95 7.60 7.75 0 0 0 33.00 1.00 1.45 1.50 0 0 0
January 20, 2023 6.35 6.95 7.00 0 0 0 34.00 1.20 1.75 1.75 0 50 0
January 20, 2023 5.70 6.20 6.30 0 0 0 35.00 1.45 2.10 2.00 0 1,006 0
January 20, 2023 4.95 5.65 5.65 0 0 0 36.00 1.80 2.50 2.35 0 0 0
January 20, 2023 4.40 4.95 5.05 0 1 0 37.00 2.20 2.90 2.75 0 0 0
January 20, 2023 3.80 4.35 4.50 0 0 0 38.00 2.60 3.25 3.20 0 0 0
January 20, 2023 3.20 3.85 3.90 0 19 0 39.00 3.10 3.75 3.70 0 0 0
January 20, 2023 2.75 3.45 3.50 0 1,710 0 40.00 3.60 4.30 4.25 0 10 0
January 20, 2023 2.30 2.95 3.05 0 15 0 41.00 4.15 4.90 4.80 0 10 0
January 20, 2023 2.00 2.65 2.70 0 3 0 42.00 4.80 5.50 5.40 0 0 0
January 20, 2023 1.65 2.25 2.35 0 0 0 43.00 5.40 6.15 6.05 0 0 0
January 20, 2023 1.35 2.00 2.00 0 2,700 0 44.00 6.10 6.90 6.65 0 0 0
January 20, 2023 1.10 1.70 1.75 0 1,018 0 45.00 6.85 7.55 7.45 0 0 0
January 20, 2023 0.90 1.55 1.50 0 10 0 46.00 7.70 8.35 8.15 0 0 0
January 20, 2023 0.75 1.15 1.30 0 10 0 47.00 8.45 9.20 9.15 0 0 0
January 20, 2023 0.60 1.00 1.10 0 920 0 48.00 9.35 9.95 9.80 0 0 0
January 20, 2023 0.50 0.90 0.95 0 1,013 0 49.00 10.20 10.85 10.75 0 0 0
January 20, 2023 0.45 0.85 0.85 0 12 0 50.00 11.15 11.70 11.70 0 0 0
January 20, 2023 0.28 0.65 0.70 0 1,005 0 52.00 13.05 13.55 13.55 0 0 0
January 20, 2023 0.17 0.55 0.60 0 8 0 54.00 14.90 15.50 15.40 0 0 0
January 20, 2023 0.08 0.46 0.48 0 10 0 56.00 16.80 17.40 17.30 0 0 0
January 20, 2023 0 0.40 0.41 0 10 0 58.00 18.75 19.35 19.25 0 0 0
January 20, 2023 0 0.35 0.43 0 0 0 60.00 20.70 21.30 21.35 0 1 0
January 20, 2023 0 0.36 0.37 0 0 0 64.00 24.75 25.30 25.20 0 0 0
February 17, 2023 8.45 9.30 9.20 0 0 0 32.00 1.35 1.90 1.90 0 0 0
February 17, 2023 7.90 8.45 8.50 0 0 0 33.00 1.60 2.20 2.20 0 10 0
February 17, 2023 7.05 7.85 7.85 0 0 0 34.00 1.90 2.50 2.45 0 2 0
February 17, 2023 6.50 7.20 7.25 0 0 0 35.00 2.20 2.90 2.90 0 0 0
February 17, 2023 5.85 6.60 6.65 0 0 0 36.00 2.55 3.35 3.35 0 0 0
February 17, 2023 5.25 5.95 6.00 0 0 0 37.00 3.00 3.70 3.70 0 0 0
February 17, 2023 4.70 5.45 5.45 0 0 0 38.00 3.35 4.15 4.10 0 0 0
February 17, 2023 4.20 4.95 5.10 0 0 0 39.00 3.80 4.70 4.65 0 0 0
February 17, 2023 3.85 4.45 4.55 0 2 0 40.00 4.40 5.25 5.05 0 0 0
February 17, 2023 3.30 4.05 4.05 0 0 0 41.00 4.85 5.80 5.65 0 0 0
February 17, 2023 2.90 3.60 3.65 0 9 0 42.00 5.45 6.40 6.30 0 0 0
February 17, 2023 2.55 3.35 3.30 0 0 0 43.00 6.05 7.00 6.95 0 0 0
February 17, 2023 2.20 3.00 3.05 0 0 0 44.00 6.75 7.70 7.55 0 0 0
February 17, 2023 1.95 2.70 2.75 0 0 0 45.00 7.50 8.40 8.30 0 0 0
February 17, 2023 1.70 2.10 2.45 0 1 0 46.00 8.25 9.20 8.95 0 0 0
February 17, 2023 1.45 1.85 2.20 0 0 0 47.00 8.95 9.95 9.70 0 0 0
February 17, 2023 1.30 1.65 2.00 0 0 0 48.00 9.75 10.65 10.50 0 0 0
February 17, 2023 1.10 1.50 1.80 0 10 0 49.00 10.60 11.50 11.25 0 0 0
February 17, 2023 0.95 1.35 1.60 0 1 0 50.00 11.45 12.25 12.10 0 0 0
February 17, 2023 0.75 1.10 1.30 0 0 0 52.00 13.20 13.95 13.80 0 0 0
March 17, 2023 10.80 11.30 11.45 0 0 0 30.00 1.45 2.00 2.00 0 6 0
March 17, 2023 9.30 9.95 9.95 0 1 0 32.00 1.95 2.65 2.60 0 0 0
March 17, 2023 8.50 9.25 9.25 0 0 0 33.00 2.20 2.90 2.90 0 0 0
March 17, 2023 7.80 8.55 8.60 0 0 0 34.00 2.55 3.25 3.15 0 0 0
March 17, 2023 7.20 8.00 8.15 0 0 0 35.00 2.90 3.65 3.60 0 0 0
March 17, 2023 6.60 7.35 7.45 0 0 0 36.00 3.30 4.05 4.00 0 0 0
March 17, 2023 6.10 6.80 6.80 0 0 0 37.00 3.70 4.40 4.35 0 0 0
March 17, 2023 5.60 6.25 6.30 0 0 0 38.00 4.15 4.85 4.80 0 0 0
March 17, 2023 5.05 5.75 5.85 0 0 0 39.00 4.60 5.35 5.30 0 0 0
March 17, 2023 4.65 5.30 5.35 0 0 0 40.00 5.10 5.95 5.85 0 0 0
March 17, 2023 4.25 4.85 4.95 0 0 0 41.00 5.65 6.45 6.35 0 0 0
March 17, 2023 3.85 4.45 4.60 0 0 0 42.00 6.25 7.05 7.00 0 0 0
March 17, 2023 3.45 4.10 4.25 0 0 0 43.00 6.85 7.70 7.60 0 0 0
March 17, 2023 3.10 3.80 3.85 0 0 0 44.00 7.50 8.50 8.30 0 0 0
March 17, 2023 2.80 3.25 3.60 0 0 0 45.00 8.15 9.05 8.95 0 0 0
March 17, 2023 2.50 2.95 3.25 0 2 0 46.00 8.85 9.85 9.65 0 10 0
March 17, 2023 2.25 2.70 3.00 0 0 0 47.00 9.60 10.60 10.35 0 0 0
March 17, 2023 2.05 2.70 2.85 0 0 0 48.00 10.30 11.30 11.20 0 0 0
March 17, 2023 1.65 2.05 2.35 0 10 0 50.00 11.90 13.00 12.80 0 10 0
March 17, 2023 0.95 1.35 1.60 0 1 0 55.00 16.90 17.15 16.90 -0.05 16 10
March 17, 2023 0.55 1.05 1.05 0 21 0 60.00 21.05 21.75 21.80 0 0 0
March 17, 2023 0.31 0.75 0.80 0 13 0 65.00 25.70 26.55 26.50 0 0 0
March 17, 2023 0.14 0.60 0.60 0 9 0 70.00 30.60 31.40 31.35 0 0 0
March 17, 2023 0.04 0.46 0.50 0 2 0 75.00 35.75 36.40 36.25 0 10 0
March 17, 2023 0 0.39 0.47 0 10 0 80.00 40.60 41.40 41.40 0 0 0
March 17, 2023 0 0.34 0.42 0 1 0 85.00 45.65 46.35 46.35 0 5 0
March 17, 2023 0 0.31 0.39 0 0 0 90.00 50.60 51.35 51.25 0 0 0
March 17, 2023 0 0.29 0.43 0 5 0 95.00 55.65 57.85 56.25 0 0 0
March 17, 2023 0 0.28 0.40 0 0 0 100.00 60.65 61.40 61.25 0 0 0
March 17, 2023 0 0.27 0.36 0 0 0 110.00 70.65 72.85 71.25 0 0 0
March 17, 2023 0 0.26 0.34 0 4 0 120.00 80.65 81.35 81.35 0 1 0
April 21, 2023 9.80 10.65 10.70 0 0 0 32.00 2.35 3.10 3.10 0 0 0
April 21, 2023 9.20 9.95 10.05 0 0 0 33.00 2.65 3.45 3.50 0 0 0
April 21, 2023 8.50 9.35 9.40 0 0 0 34.00 3.00 3.80 3.80 0 0 0
April 21, 2023 7.95 8.75 9.00 0 0 0 35.00 3.35 4.25 4.20 0 5 0
April 21, 2023 7.35 8.20 8.35 0 0 0 36.00 3.75 4.65 4.70 0 0 0
April 21, 2023 6.75 7.60 7.70 0 0 0 37.00 4.15 5.10 5.05 0 0 0
April 21, 2023 6.30 7.10 7.20 0 0 0 38.00 4.65 5.60 5.55 0 0 0
April 21, 2023 5.80 6.65 6.70 0 0 0 39.00 5.10 6.15 6.05 0 3 0
April 21, 2023 5.30 6.20 6.25 0 0 0 40.00 5.60 6.70 6.65 0 0 0
April 21, 2023 4.90 5.75 5.80 0 0 0 41.00 6.15 7.25 7.20 0 0 0
April 21, 2023 4.45 5.35 5.45 0 0 0 42.00 6.75 7.85 7.75 0 0 0
April 21, 2023 4.10 5.05 5.05 0 0 0 43.00 7.35 8.50 8.35 0 0 0
April 21, 2023 3.75 4.35 4.70 0 0 0 44.00 8.00 9.15 9.00 0 0 0
April 21, 2023 3.40 4.05 4.40 0 0 0 45.00 8.65 9.80 9.70 0 0 0
April 21, 2023 3.10 3.75 4.10 0 0 0 46.00 9.35 10.50 10.45 0 0 0
April 21, 2023 2.85 3.45 3.85 0 0 0 47.00 9.90 11.25 11.15 0 0 0
April 21, 2023 2.60 3.20 3.60 0 0 0 48.00 10.70 12.05 11.80 0 0 0
May 19, 2023 9.25 10.05 10.15 0 0 0 34.00 3.55 4.45 4.40 0 0 0
May 19, 2023 8.10 9.20 9.10 0 0 0 36.00 4.35 5.30 5.15 0 0 0
May 19, 2023 7.55 8.70 8.55 0 0 0 37.00 4.80 5.75 5.60 0 0 0
May 19, 2023 7.05 8.25 8.05 0 0 0 38.00 5.25 6.20 6.20 0 0 0
May 19, 2023 6.55 7.75 7.55 0 0 0 39.00 5.85 6.75 6.70 0 0 0
May 19, 2023 6.10 7.30 6.95 0 2 0 40.00 6.35 7.30 7.15 0 0 0
May 19, 2023 5.65 6.55 6.50 0 0 0 41.00 6.90 7.85 7.80 0 0 0
May 19, 2023 5.25 6.15 6.20 0 0 0 42.00 7.50 8.40 8.30 0 0 0
May 19, 2023 4.90 6.10 5.80 0 0 0 43.00 8.10 9.10 9.00 0 0 0
May 19, 2023 4.50 5.75 5.45 0 0 0 44.00 8.70 9.65 9.65 0 0 0
May 19, 2023 4.20 5.00 5.15 0 0 0 45.00 9.35 10.35 10.25 0 0 0
May 19, 2023 3.85 4.65 4.75 0 0 0 46.00 10.05 11.10 10.95 0 0 0
May 19, 2023 3.60 4.40 4.50 0 0 0 47.00 10.60 11.75 11.65 0 0 0
May 19, 2023 3.30 4.20 4.20 0 0 0 48.00 11.30 12.50 12.35 0 0 0
June 16, 2023 12.20 13.00 13.05 0 0 0 30.00 2.45 3.25 3.20 0 0 0
June 16, 2023 10.75 11.75 11.80 0 0 0 32.00 3.15 4.00 4.00 0 0 0
June 16, 2023 9.60 10.50 10.60 0 0 0 34.00 3.80 4.85 4.75 0 0 0
June 16, 2023 9.10 10.05 10.05 0 20 0 35.00 4.30 5.25 5.25 0 0 0
June 16, 2023 8.50 9.45 9.50 0 0 0 36.00 4.65 5.70 5.70 0 0 0
June 16, 2023 7.45 8.45 8.50 0 0 0 38.00 5.65 6.70 6.60 0 0 0
June 16, 2023 6.55 7.55 7.55 0 2 0 40.00 6.60 7.80 7.65 0 3 0
June 16, 2023 5.70 6.55 6.70 0 0 0 42.00 7.80 8.90 8.80 0 0 0
June 16, 2023 4.95 5.85 6.00 0 0 0 44.00 9.05 10.15 10.05 0 0 0
June 16, 2023 4.65 5.50 5.65 0 6 0 45.00 9.60 10.80 10.70 0 0 0
June 16, 2023 4.30 5.20 5.35 0 1 0 46.00 10.20 11.55 11.40 0 0 0
June 16, 2023 3.75 4.65 4.85 0 1 0 48.00 11.60 12.95 12.85 0 0 0
June 16, 2023 3.25 4.15 4.30 0 1 0 50.00 13.10 14.50 14.35 0 6 0
June 16, 2023 2.30 3.10 3.35 0 0 0 55.00 17.10 18.50 18.25 0 0 0
June 16, 2023 1.60 2.40 2.65 0 1 0 60.00 21.50 22.70 22.45 0 3 0
June 16, 2023 1.15 1.90 2.05 0 3 0 65.00 26.05 27.15 26.90 0 0 0
June 16, 2023 0.85 1.60 1.60 0 5 0 70.00 30.80 31.85 31.60 0 0 0
September 15, 2023 9.30 18.20 14.45 0 10 0 30.00 0 4.40 4.45 0 21 0
September 15, 2023 8.15 17.05 13.35 0 0 0 32.00 0.22 5.20 5.20 0 0 0
September 15, 2023 7.05 11.95 12.20 0 1 0 34.00 4.55 6.10 5.95 0 0 0
September 15, 2023 6.55 11.45 11.70 0 0 0 35.00 1.60 6.55 6.45 0 0 0
September 15, 2023 6.05 10.95 11.20 0 0 0 36.00 2.10 6.95 6.95 0 0 0
September 15, 2023 5.15 10.00 10.25 0 0 0 38.00 3.10 8.00 7.95 0 7 0
September 15, 2023 4.30 13.20 9.35 0 0 0 40.00 4.15 9.10 9.00 0 10 0
September 15, 2023 3.50 12.40 8.45 0 0 0 42.00 5.40 10.30 10.20 0 1 0
September 15, 2023 2.80 7.65 7.75 0 0 0 44.00 6.65 11.50 11.45 0 0 0
September 15, 2023 2.45 7.35 7.35 0 0 0 45.00 7.30 12.15 12.05 0 0 0
September 15, 2023 2.15 7.00 7.10 0 4 0 46.00 7.95 12.85 12.70 0 0 0
September 15, 2023 1.55 6.45 6.50 0 0 0 48.00 9.35 14.25 14.10 0 0 0
September 15, 2023 4.15 5.90 5.90 0 1 0 50.00 10.80 15.65 15.55 0 11 0