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  (127.94 USD/CAD)

Last update: November 27, 2021 at 5:44 a.m.   (Real-time)

  • Last price: 118.200
  • Net change: -3.630
  • Bid price: 118.000
  • Ask price: 118.910
  • 30-day historical volatility: 51.79%
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: 2,772
Volume: 8
Open interest: 639
Volume: 6
December 17, 2021 22.70 24.65 0 0 0 0 96.00 0.50 2.85 0 0 0 0
December 17, 2021 19.50 22.25 23.60 0 0 0 100.00 2.25 2.50 2.30 0 45 0
December 17, 2021 15.45 18.70 0 0 0 0 105.00 1.90 4.65 0 0 0 0
December 17, 2021 11.50 14.95 17.05 0 2 0 110.00 3.00 6.35 5.05 0 167 0
December 17, 2021 8.10 11.55 9.55 0 1 0 115.00 4.70 8.00 5.70 0 3 0
December 17, 2021 5.40 8.40 7.00 -1.50 5 1 120.00 7.00 10.00 5.45 -4.55 21 1
December 17, 2021 3.35 6.15 4.20 -2.80 18 2 125.00 9.90 12.80 9.95 0 7 0
December 17, 2021 2.00 4.50 5.40 0 4 0 130.00 13.50 16.40 17.50 0 26 0
December 17, 2021 1.20 3.40 2.50 -0.50 11 1 135.00 17.70 20.10 0 0 10 0
December 17, 2021 0.75 2.70 2.00 0 32 0 140.00 22.20 24.15 19.50 0 13 0
December 17, 2021 0.40 2.20 1.15 0 41 0 145.00 26.90 28.90 25.70 0 2 0
December 17, 2021 0.15 1.50 1.00 0 530 0 150.00 31.60 33.65 35.25 0 1 0
December 17, 2021 0.01 1.50 1.55 0 22 0 155.00 36.40 38.50 34.95 0 2 0
December 17, 2021 0.01 1.50 0.50 0 517 0 160.00 41.25 43.10 40.00 0 0 0
December 17, 2021 0.01 1.35 1.30 0 0 0 165.00 46.10 48.10 44.85 0 0 0
December 17, 2021 0.01 1.30 1.20 0 2 0 170.00 51.00 53.00 49.65 0 0 0
December 17, 2021 0.01 1.30 1.15 0 0 0 175.00 55.95 58.00 54.55 0 0 0
December 17, 2021 0.01 1.30 1.10 0 303 0 180.00 60.90 62.95 59.25 0 0 0
December 17, 2021 0.01 1.30 1.05 0 312 0 185.00 65.85 67.90 64.30 0 0 0
December 17, 2021 0.01 1.25 1.00 0 1 0 190.00 70.80 72.90 69.25 0 2 0
December 17, 2021 0.01 1.30 1.05 0 0 0 200.00 80.80 82.85 79.50 0 12 0
January 21, 2022 57.30 59.65 62.40 0 0 0 60.00 0 1.20 0.90 0 0 0
January 21, 2022 47.50 49.75 52.45 0 5 0 70.00 0.01 1.30 1.05 0 18 0
January 21, 2022 42.65 44.90 47.55 0 0 0 75.00 0.02 1.45 1.15 0 0 0
January 21, 2022 37.85 40.05 42.75 0 0 0 80.00 0.20 1.75 1.25 0 10 0
January 21, 2022 33.15 35.30 38.00 0 4 0 85.00 0.50 2.30 0.80 0 6 0
January 21, 2022 28.55 30.70 33.35 0 0 0 90.00 0.90 3.15 1.95 0 9 0
January 21, 2022 24.80 28.00 29.10 0 15 0 95.00 1.60 4.15 2.50 0 17 0
January 21, 2022 23.90 27.40 0 0 0 0 96.00 1.85 4.45 0 0 0 0
January 21, 2022 21.05 24.30 19.80 0 11 0 100.00 2.60 5.35 3.25 -0.15 17 2
January 21, 2022 17.20 20.65 0 0 0 0 105.00 3.75 6.75 0 0 0 0
January 21, 2022 13.80 17.10 18.05 0 16 0 110.00 5.25 8.55 6.20 0 1 0
January 21, 2022 10.70 14.25 15.10 0 0 0 115.00 7.25 10.60 8.00 -0.20 8 1
January 21, 2022 8.10 11.60 10.20 -3.55 13 2 120.00 9.65 12.85 10.50 0 5 0
January 21, 2022 6.00 9.20 10.15 0 0 0 125.00 12.60 15.70 13.10 0 0 0
January 21, 2022 4.40 8.60 7.00 0 54 0 130.00 15.60 18.95 16.15 0 18 0
January 21, 2022 3.20 6.25 6.65 0 0 0 135.00 19.20 22.85 0 0 1 0
January 21, 2022 2.30 5.20 5.35 0 27 0 140.00 23.25 26.85 23.80 0 28 0
January 21, 2022 1.75 4.30 4.20 0 416 0 145.00 27.75 31.10 27.70 0 0 0
January 21, 2022 1.15 3.75 1.60 -1.85 17 2 150.00 32.00 35.40 31.90 0 1 0
January 21, 2022 0.80 3.20 2.85 0 7 0 155.00 37.25 39.95 36.30 0 0 0
January 21, 2022 0.55 2.70 1.20 0 16 0 160.00 42.00 44.50 39.80 0 1 0
January 21, 2022 0.30 2.40 2.15 0 10 0 165.00 46.85 49.15 45.70 0 2 0
January 21, 2022 0.20 2.15 1.95 0 0 0 170.00 51.75 54.20 50.40 0 0 0
January 21, 2022 0.10 1.90 1.75 0 12 0 175.00 56.60 59.05 55.30 0 0 0
January 21, 2022 0.05 1.70 1.65 0 20 0 180.00 61.50 63.85 60.10 0 0 0
January 21, 2022 0.01 1.60 1.55 0 1 0 185.00 65.30 68.20 65.05 0 0 0
January 21, 2022 0.01 1.50 1.45 0 8 0 190.00 70.25 73.20 69.65 0 0 0
January 21, 2022 0.01 1.40 1.40 0 3 0 200.00 80.30 83.15 79.70 0 4 0
February 18, 2022 25.45 29.05 0 0 0 0 96.00 2.90 5.65 0 0 0 0
February 18, 2022 22.20 26.20 27.20 0 0 0 100.00 3.90 6.90 5.40 0 10 0
February 18, 2022 18.75 22.65 0 0 0 0 105.00 5.35 8.75 0 0 0 0
February 18, 2022 15.85 19.50 20.65 0 0 0 110.00 7.05 10.55 8.75 0 0 0
February 18, 2022 12.60 16.40 17.75 0 0 0 115.00 9.05 12.90 10.50 -0.35 0 2
February 18, 2022 10.10 13.95 15.20 0 0 0 120.00 11.45 15.50 13.15 0 3 0
February 18, 2022 7.90 11.85 12.90 0 0 0 125.00 14.15 18.35 15.85 0 0 0
February 18, 2022 6.05 10.00 11.00 0 5 0 130.00 17.45 21.55 19.75 0 1 0
February 18, 2022 4.70 8.45 9.25 0 0 0 135.00 20.80 24.90 21.95 0 0 0
February 18, 2022 3.55 6.45 7.70 0 3 0 140.00 24.85 28.50 25.45 0 0 0
February 18, 2022 2.70 6.05 6.50 0 0 0 145.00 28.40 33.40 29.10 0 0 0
February 18, 2022 2.00 5.05 5.45 0 10 0 150.00 32.80 37.00 34.25 0 10 0
February 18, 2022 1.55 4.30 4.60 0 3 0 155.00 37.40 41.35 38.55 0 10 0
February 18, 2022 1.25 3.70 3.80 0 1 0 160.00 42.20 45.70 42.30 0 0 0
February 18, 2022 1.00 3.25 3.35 0 0 0 165.00 47.45 50.25 46.75 0 0 0
February 18, 2022 0.80 2.90 2.90 0 10 0 170.00 52.20 54.90 51.40 0 2 0
February 18, 2022 0.60 2.60 2.70 0 0 0 175.00 57.05 59.65 56.10 0 2 0
February 18, 2022 0.35 2.40 2.40 0 0 0 180.00 61.90 64.35 60.95 0 2 0
February 18, 2022 0.25 2.20 2.20 0 2 0 185.00 66.80 69.20 65.70 0 0 0
February 18, 2022 0.20 2.10 2.15 0 0 0 190.00 71.70 74.10 70.55 0 0 0
February 18, 2022 0.04 1.90 1.90 0 1 0 200.00 81.45 83.90 80.35 0 0 0
March 18, 2022 26.10 31.00 0 0 0 0 96.00 3.50 8.50 0 0 0 0
March 18, 2022 23.35 28.25 30.60 0 0 0 100.00 4.75 9.75 8.80 0 3 0
March 18, 2022 20.50 25.40 0 0 0 0 105.00 6.50 11.50 0 0 0 0
March 18, 2022 17.50 22.40 24.10 0 0 0 110.00 8.95 13.85 11.95 0 0 0
March 18, 2022 14.75 19.65 21.25 0 0 0 115.00 11.15 15.70 14.10 0 0 0
March 18, 2022 12.30 17.20 18.00 0 4 0 120.00 13.70 18.70 16.50 0 2 0
March 18, 2022 10.10 15.00 16.35 0 1 0 125.00 16.50 21.50 19.15 0 0 0
March 18, 2022 10.00 13.05 14.30 0 1 0 130.00 19.55 24.55 22.10 0 1 0
March 18, 2022 6.90 11.40 12.50 0 0 0 135.00 22.90 27.80 25.30 0 0 0
March 18, 2022 5.45 10.35 10.95 0 2 0 140.00 26.50 31.40 29.90 0 0 0
March 18, 2022 4.25 9.15 7.90 0 1 0 145.00 30.65 35.15 32.05 0 5 0
March 18, 2022 3.25 8.15 8.60 0 1 0 150.00 34.60 39.60 36.00 0 2 0
March 18, 2022 2.40 7.30 7.70 0 2 0 155.00 38.75 43.75 40.00 0 0 0
March 18, 2022 1.70 6.60 6.90 0 5 0 160.00 43.05 47.60 45.15 0 0 0
March 18, 2022 1.35 6.00 6.25 0 0 0 165.00 47.55 52.05 48.70 0 0 0
March 18, 2022 1.10 5.55 5.75 0 3 0 170.00 52.05 56.55 53.15 0 0 0
March 18, 2022 0.85 5.15 5.35 0 0 0 175.00 56.65 61.15 57.75 0 0 0
March 18, 2022 0.70 4.95 4.95 0 0 0 180.00 61.35 65.85 62.00 0 0 0
March 18, 2022 0.60 4.95 4.95 0 0 0 185.00 66.10 70.60 66.70 0 0 0
March 18, 2022 0.35 4.95 4.95 0 0 0 190.00 70.90 75.35 71.45 0 0 0
March 18, 2022 0.15 4.95 4.95 0 0 0 200.00 80.55 85.05 81.10 0 0 0
April 14, 2022 31.65 36.60 37.40 0 4 0 90.00 3.05 6.70 5.55 0 10 0
April 14, 2022 27.35 32.30 0 0 0 0 96.00 4.45 8.70 0 0 0 0
April 14, 2022 24.50 29.45 30.45 0 11 0 100.00 5.75 10.15 8.45 0 15 0
April 14, 2022 21.50 26.45 0 0 0 0 105.00 7.65 12.25 0 0 0 0
April 14, 2022 18.60 23.55 24.60 0 0 0 110.00 9.75 14.65 10.50 0 20 0
April 14, 2022 16.05 20.75 21.95 0 0 0 115.00 12.45 17.25 14.85 0 0 0
April 14, 2022 13.75 18.45 19.50 0 4 0 120.00 15.00 19.85 17.35 0 1 0
April 14, 2022 11.50 16.50 17.35 0 0 0 125.00 17.90 22.90 20.15 0 0 0
April 14, 2022 9.55 14.55 15.40 0 0 0 130.00 20.90 25.70 23.10 0 28 0
April 14, 2022 8.00 13.00 13.60 0 0 0 135.00 24.35 29.35 26.25 0 0 0
April 14, 2022 6.70 11.60 12.05 0 3 0 140.00 27.90 32.90 29.60 0 5 0
April 14, 2022 5.65 10.65 10.60 0 0 0 145.00 31.60 36.60 33.15 0 0 0
April 14, 2022 4.60 9.55 9.35 0 8 0 150.00 35.85 40.85 36.95 0 0 0
April 14, 2022 3.65 8.60 8.30 0 0 0 155.00 39.80 44.70 40.75 0 0 0
April 14, 2022 3.00 7.55 7.35 0 5 0 160.00 44.20 48.75 49.50 0 14 0
April 14, 2022 2.25 6.75 6.55 0 0 0 165.00 48.30 53.25 48.90 0 0 0
April 14, 2022 1.85 5.95 5.75 0 0 0 170.00 52.70 57.65 53.15 0 0 0
April 14, 2022 1.35 5.30 5.20 0 0 0 175.00 57.55 62.05 57.55 0 0 0
April 14, 2022 1.10 4.70 4.60 0 0 0 180.00 62.35 66.35 62.95 0 7 0
April 14, 2022 0.80 3.90 3.90 0 0 0 190.00 71.65 75.90 71.25 0 0 0
May 20, 2022 28.75 33.70 0 0 0 0 96.00 6.05 10.75 0 0 0 0
May 20, 2022 26.55 31.55 32.50 0 0 0 100.00 7.45 12.40 10.35 0 0 0
May 20, 2022 23.50 28.45 0 0 0 0 105.00 9.45 14.45 0 0 0 0
May 20, 2022 20.65 25.65 26.85 0 0 0 110.00 11.95 16.95 14.70 0 0 0
May 20, 2022 18.20 23.20 24.40 0 0 0 115.00 14.40 19.40 17.15 0 0 0
May 20, 2022 16.05 21.05 22.00 0 0 0 120.00 16.95 21.95 19.75 0 0 0
May 20, 2022 14.00 19.00 19.90 0 0 0 125.00 19.80 24.80 22.60 0 0 0
May 20, 2022 12.20 17.20 17.95 0 0 0 130.00 22.90 27.90 25.55 0 0 0
May 20, 2022 10.50 15.50 16.20 0 0 0 135.00 26.20 31.20 28.80 0 0 0
May 20, 2022 9.00 14.00 14.65 0 0 0 140.00 29.80 34.80 32.10 0 0 0
May 20, 2022 7.60 12.60 13.15 0 0 0 145.00 33.55 38.55 35.60 0 0 0
May 20, 2022 6.35 11.35 11.85 0 0 0 150.00 37.55 42.55 39.30 0 0 0
May 20, 2022 5.40 10.40 10.65 0 0 0 155.00 41.65 46.65 43.15 0 0 0
May 20, 2022 4.75 9.70 9.65 0 0 0 160.00 45.70 50.70 47.00 0 0 0
June 17, 2022 33.90 38.85 0 0 0 0 90.00 4.90 9.55 0 0 0 0
June 17, 2022 27.55 32.55 33.65 0 5 0 100.00 8.40 13.40 10.85 0 3 0
June 17, 2022 21.95 26.95 28.15 0 2 0 110.00 12.95 17.95 15.85 0 3 0
June 17, 2022 17.45 22.45 23.40 0 10 0 120.00 17.80 22.70 21.05 0 5 0
June 17, 2022 13.65 18.65 19.45 0 6 0 130.00 23.80 28.80 26.90 0 0 0
June 17, 2022 10.50 15.50 16.10 0 4 0 140.00 30.65 35.65 33.80 0 3 0
June 17, 2022 7.80 12.80 13.35 0 57 0 150.00 38.35 43.35 40.65 0 0 0
June 17, 2022 5.70 10.70 11.10 0 10 0 160.00 46.65 51.65 48.35 0 0 0
June 17, 2022 4.35 9.25 9.20 0 0 0 170.00 55.25 60.25 56.45 0 0 0
June 17, 2022 3.25 8.05 7.75 0 80 0 180.00 64.20 69.20 64.90 0 0 0
June 17, 2022 2.25 6.95 6.55 0 0 0 190.00 73.20 78.20 73.60 0 2 0
June 17, 2022 1.45 5.80 5.55 0 21 0 200.00 82.45 87.15 82.60 0 0 0
June 17, 2022 0.70 4.50 4.50 0 3 0 220.00 101.45 106.20 101.50 0 4 0
September 16, 2022 37.20 42.25 0 0 0 0 90.00 8.05 12.95 9.20 0 1 0
September 16, 2022 30.90 36.75 33.00 0 1 0 100.00 12.10 17.55 15.45 0 2 0
September 16, 2022 25.40 32.00 33.00 0 0 0 110.00 16.45 22.85 20.40 0 0 0
September 16, 2022 20.85 27.85 28.65 0 8 0 120.00 21.60 28.65 25.90 0 2 0
September 16, 2022 16.80 23.00 24.80 0 1 0 130.00 27.50 35.05 31.95 0 0 0
September 16, 2022 13.55 21.05 21.45 0 0 0 140.00 34.15 41.90 38.65 0 0 0
September 16, 2022 10.90 18.35 18.65 0 1 0 150.00 41.50 49.20 45.00 0 2 0
September 16, 2022 8.95 16.00 16.30 0 2 0 160.00 49.40 56.90 53.30 0 0 0
September 16, 2022 7.30 14.00 14.20 0 0 0 170.00 57.80 64.90 61.15 0 0 0
September 16, 2022 6.00 12.30 12.45 0 0 0 180.00 66.50 73.20 69.40 0 0 0
September 16, 2022 5.05 10.85 11.00 0 0 0 190.00 75.55 81.75 77.80 0 0 0
September 16, 2022 4.35 9.65 6.00 0 12 0 200.00 84.80 90.35 86.55 0 0 0
September 16, 2022 3.05 7.75 7.85 0 3 0 220.00 103.50 108.30 104.55 0 2 0