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: June 1, 2023 at 7:05 p.m.   (Real-time)

  • Last price: 41.910
  • Net change: -0.680
  • Bid price: 41.810
  • Ask price: 41.950
  • 30-day historical volatility: 51.04%
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: 3,783
Volume: 79
Open interest: 1,258
Volume: 20
June 16, 2023 13.70 14.25 14.25 0 0 0 28.00 0 0.33 0.33 0 0 0
June 16, 2023 11.70 12.35 12.35 0 0 0 30.00 0 0.34 0.34 0 0 0
June 16, 2023 10.70 11.30 11.30 0 0 0 31.00 0 0.14 0.14 0 0 0
June 16, 2023 9.65 10.45 10.45 0 0 0 32.00 0 0.14 0.14 0 0 0
June 16, 2023 8.75 9.40 9.40 0 0 0 33.00 0.01 0.18 0.18 0 0 0
June 16, 2023 7.80 8.40 8.40 0 0 0 34.00 0.01 0.19 0.19 0 0 0
June 16, 2023 6.85 7.45 7.45 0 25 0 35.00 0.05 0.23 0.23 0 0 0
June 16, 2023 5.75 6.60 6.60 0 2 0 36.00 0.07 0.28 0.28 0 11 0
June 16, 2023 4.90 5.55 5.55 0 6 0 37.00 0.25 0.36 0.36 0 0 0
June 16, 2023 4.10 4.70 4.70 0 2 0 38.00 0.28 0.49 0.49 0 0 0
June 16, 2023 3.25 3.95 3.95 0 0 0 39.00 0.44 0.70 0.70 0 6 0
June 16, 2023 2.50 3.10 3.10 0 2 0 40.00 0.70 0.90 0.90 0 20 0
June 16, 2023 1.95 2.30 2.30 -1.00 0 1 41.00 1.00 1.30 1.30 0 3 0
June 16, 2023 1.40 1.75 1.75 0 2 0 42.00 1.40 1.75 1.75 0 37 0
June 16, 2023 0.95 1.25 1.25 0 45 0 43.00 1.95 2.25 2.25 0 26 0
June 16, 2023 0.60 0.85 0.85 0 15 0 44.00 2.35 2.95 2.95 0 314 0
June 16, 2023 0.34 0.60 0.60 0 72 0 45.00 3.20 3.75 3.75 0 61 0
June 16, 2023 0.20 0.43 0.43 -0.25 25 41 46.00 4.05 4.65 4.65 0 20 0
June 16, 2023 0.11 0.30 0.30 0 1 0 47.00 4.85 5.40 5.40 0 58 0
June 16, 2023 0 0.26 0.26 0 25 0 48.00 5.85 6.45 6.45 0 12 0
June 16, 2023 0 0.20 0.20 0 3 0 49.00 6.75 7.30 7.30 0 6 0
June 16, 2023 0.02 0.19 0.19 -0.11 32 5 50.00 7.85 8.40 8.40 0 4 0
June 16, 2023 0 0.36 0.36 0 14 0 52.00 9.75 10.25 10.25 0 1 0
June 16, 2023 0 0.34 0.34 -0.38 10 10 54.00 11.65 12.25 12.25 0 0 0
June 16, 2023 0 0.34 0.34 0 15 0 55.00 12.65 13.25 13.25 0 6 0
June 16, 2023 0 0.34 0.34 0 17 0 56.00 13.65 14.25 14.25 0 3 0
June 16, 2023 0 0.33 0.33 0 73 0 58.00 15.65 16.20 16.20 0 0 0
June 16, 2023 0 0.33 0.33 0 578 0 60.00 17.65 18.20 18.20 0 4 0
June 16, 2023 0 0.33 0.33 0 21 0 62.00 19.65 20.20 20.20 0 0 0
June 16, 2023 0 0.33 0.33 0 16 0 64.00 21.70 22.20 22.20 0 0 0
June 16, 2023 0 0.33 0.33 0 122 0 65.00 22.65 23.20 23.20 0 0 0
June 16, 2023 0 0.33 0.33 0 1 0 68.00 25.65 26.20 26.20 0 0 0
June 16, 2023 0 0.33 0.33 0 23 0 70.00 27.65 28.20 28.20 0 0 0
July 21, 2023 6.60 7.20 7.20 0 0 0 36.00 0.65 0.90 0.90 0 0 0
July 21, 2023 4.95 5.65 5.65 0 0 0 38.00 1.05 1.30 1.30 0 1 0
July 21, 2023 4.30 4.95 4.95 0 0 0 39.00 1.35 1.65 1.65 0 0 0
July 21, 2023 3.70 4.15 4.15 0 0 0 40.00 1.65 2.00 2.00 0 39 0
July 21, 2023 3.10 3.50 3.50 -1.05 0 1 41.00 2.10 2.30 2.30 0 0 0
July 21, 2023 2.55 2.95 2.95 0 0 0 42.00 2.45 2.80 2.80 0 13 0
July 21, 2023 2.20 2.50 2.50 0 0 0 43.00 3.00 3.35 3.35 0 25 0
July 21, 2023 1.80 2.00 2.00 -0.70 10 12 44.00 3.55 3.90 3.90 0 22 0
July 21, 2023 1.40 1.70 1.70 0 38 0 45.00 4.20 4.55 4.55 0 3 0
July 21, 2023 1.10 1.35 1.35 0 7 0 46.00 4.75 5.25 5.25 0 10 0
July 21, 2023 0.85 1.10 1.10 0 9 0 47.00 5.45 6.15 6.15 0 0 0
July 21, 2023 0.60 0.90 0.90 0 4 0 48.00 6.20 6.95 6.95 0 0 0
July 21, 2023 0.46 0.75 0.75 0 4 0 49.00 7.05 7.85 7.85 0 0 0
July 21, 2023 0.34 0.60 0.60 0 0 0 50.00 7.95 8.70 8.70 0 0 0
July 21, 2023 0.17 0.41 0.41 0 16 0 52.00 9.85 10.60 10.60 0 0 0
July 21, 2023 0.06 0.30 0.30 0 0 0 54.00 11.70 12.50 12.50 0 2 0
July 21, 2023 0.02 0.25 0.25 0 11 0 56.00 13.70 14.45 14.45 0 2 0
July 21, 2023 0.02 0.20 0.20 0 3 0 58.00 15.70 16.45 16.45 0 5 0
July 21, 2023 0.01 0.38 0.38 0 1 0 60.00 17.70 18.45 18.45 0 2 0
July 21, 2023 0.01 0.35 0.35 0 0 0 62.00 19.70 20.40 20.40 0 0 0
July 21, 2023 0.01 0.33 0.33 0 0 0 64.00 21.70 22.45 22.45 0 0 0
July 21, 2023 0 0.31 0.31 0 0 0 68.00 25.70 26.40 26.40 0 0 0
August 18, 2023 7.45 8.20 8.20 0 0 0 36.00 1.35 1.70 1.70 0 1 0
August 18, 2023 6.05 6.70 6.70 0 0 0 38.00 1.85 2.30 2.30 0 3 0
August 18, 2023 5.50 5.95 5.95 0 0 0 39.00 2.25 2.65 2.65 0 10 0
August 18, 2023 4.90 5.35 5.35 0 0 0 40.00 2.65 3.05 3.05 0 49 0
August 18, 2023 4.30 4.75 4.75 0 0 0 41.00 3.05 3.50 3.50 0 27 0
August 18, 2023 3.80 4.25 4.25 0 0 0 42.00 3.50 3.95 3.95 0 20 0
August 18, 2023 3.30 3.75 3.75 0 0 0 43.00 4.05 4.45 4.45 0 0 0
August 18, 2023 2.90 3.35 3.35 0 0 0 44.00 4.65 5.05 5.05 0 0 0
August 18, 2023 2.50 2.95 2.95 0 5 0 45.00 5.25 5.60 5.60 0 54 0
August 18, 2023 2.15 2.50 2.50 0 0 0 46.00 5.85 6.30 6.30 0 0 0
August 18, 2023 1.85 2.20 2.20 0 0 0 47.00 6.50 6.90 6.90 0 0 0
August 18, 2023 1.55 1.90 1.90 0 0 0 48.00 7.30 7.65 7.65 0 0 0
August 18, 2023 1.30 1.65 1.65 0 0 0 49.00 7.80 8.55 8.55 0 0 0
August 18, 2023 1.05 1.40 1.40 -0.30 2 1 50.00 8.60 9.35 9.35 0 1 0
August 18, 2023 0.75 1.05 1.05 0 6 0 52.00 10.20 10.95 10.95 0 0 0
August 18, 2023 0.49 0.80 0.80 -0.20 1,462 1 54.00 11.95 12.80 12.80 0 3 0
August 18, 2023 0.31 0.60 0.60 0 7 0 56.00 13.75 14.65 14.65 0 0 0
August 18, 2023 0.18 0.45 0.45 0 10 0 58.00 15.75 16.55 16.55 0 0 0
August 18, 2023 0.10 0.37 0.37 0 1 0 60.00 17.65 18.50 18.50 0 0 0
August 18, 2023 0.03 0.30 0.30 0 0 0 62.00 19.65 20.50 20.50 0 0 0
August 18, 2023 0.05 0.25 0.25 0 0 0 64.00 21.65 22.50 22.50 0 0 0
August 18, 2023 0.01 0.20 0.20 0 3 0 68.00 25.65 26.50 26.50 0 0 0
September 15, 2023 17.20 18.05 18.05 0 0 0 25.00 0.16 0.47 0.47 0 22 0
September 15, 2023 14.40 15.35 15.35 0 0 0 28.00 0.36 0.70 0.70 0 0 0
September 15, 2023 12.65 13.40 13.40 0 10 0 30.00 0.55 0.85 0.85 0 28 0
September 15, 2023 10.95 11.85 11.85 0 0 0 32.00 0.90 1.10 1.10 0 0 0
September 15, 2023 9.45 10.15 10.15 0 1 0 34.00 1.25 1.50 1.50 0 4 0
September 15, 2023 8.70 9.40 9.40 0 0 0 35.00 1.45 1.75 1.75 0 5 0
September 15, 2023 7.95 8.60 8.60 0 0 0 36.00 1.80 2.05 2.05 0 1 0
September 15, 2023 6.60 7.30 7.30 0 0 0 38.00 2.25 2.70 2.70 0 19 0
September 15, 2023 5.45 5.90 5.90 0 0 0 40.00 3.00 3.50 3.50 0 19 20
September 15, 2023 4.90 5.40 5.40 0 0 0 41.00 3.45 3.95 3.95 0 0 0
September 15, 2023 4.40 4.90 4.90 0 2 0 42.00 3.95 4.45 4.45 0 81 0
September 15, 2023 3.90 4.40 4.40 0 0 0 43.00 4.45 4.95 4.95 0 0 0
September 15, 2023 3.45 3.95 3.95 0 10 0 44.00 5.00 5.50 5.50 0 0 0
September 15, 2023 3.05 3.55 3.55 -0.70 2 1 45.00 5.60 6.10 6.10 0 28 0
September 15, 2023 2.75 3.10 3.10 -0.20 5 1 46.00 6.25 6.75 6.75 0 0 0
September 15, 2023 2.35 2.80 2.80 0 1 0 47.00 6.85 7.40 7.40 0 0 0
September 15, 2023 2.05 2.40 2.40 0 0 0 48.00 7.55 8.05 8.05 0 0 0
September 15, 2023 1.80 2.10 2.10 0 0 0 49.00 8.35 8.80 8.80 0 0 0
September 15, 2023 1.55 1.90 1.90 0 8 0 50.00 9.00 9.75 9.75 0 11 0
September 15, 2023 1.15 1.50 1.50 0 0 0 52.00 10.55 11.30 11.30 0 0 0
September 15, 2023 0.85 1.20 1.20 0 0 0 54.00 12.25 13.05 13.05 0 0 0
September 15, 2023 0.70 1.05 1.05 0 25 0 55.00 13.20 13.90 13.90 0 0 0
September 15, 2023 0.60 0.90 0.90 0 1 0 56.00 13.95 14.75 14.75 0 0 0
September 15, 2023 0.40 0.70 0.70 0 20 0 58.00 15.90 16.70 16.70 0 0 0
September 15, 2023 0.25 0.55 0.55 0 2 0 60.00 17.80 18.60 18.60 0 10 0
September 15, 2023 0.14 0.47 0.47 0 0 0 62.00 19.70 20.50 20.50 0 0 0
September 15, 2023 0.07 0.38 0.38 0 0 0 64.00 21.65 22.55 22.55 0 0 0
September 15, 2023 0.05 0.35 0.35 0 11 0 65.00 22.65 23.50 23.50 0 0 0
September 15, 2023 0.02 0.28 0.28 0 1 0 68.00 25.65 26.50 26.50 0 0 0
September 15, 2023 0.01 0.25 0.25 0 39 0 70.00 27.65 28.45 28.45 0 0 0
October 20, 2023 7.10 8.00 8.00 0 0 0 38.00 2.70 3.20 3.20 0 0 0
October 20, 2023 6.05 6.60 6.60 0 2 0 40.00 3.50 4.05 4.05 0 0 0
October 20, 2023 5.55 6.10 6.10 0 0 0 41.00 3.95 4.50 4.50 0 0 0
October 20, 2023 5.05 5.60 5.60 0 0 0 42.00 4.40 4.95 4.95 0 0 0
October 20, 2023 4.55 5.15 5.15 0 0 0 43.00 4.90 5.45 5.45 0 0 0
October 20, 2023 4.10 4.70 4.70 0 0 0 44.00 5.45 6.10 6.10 0 0 0
October 20, 2023 3.70 4.25 4.25 0 0 0 45.00 6.05 6.70 6.70 0 0 0
October 20, 2023 3.30 3.85 3.85 0 0 0 46.00 6.65 7.25 7.25 0 0 0
October 20, 2023 2.95 3.50 3.50 0 0 0 47.00 7.25 7.90 7.90 0 0 0
October 20, 2023 2.65 3.15 3.15 0 0 0 48.00 8.00 8.60 8.60 0 0 0
October 20, 2023 2.35 2.85 2.85 0 0 0 49.00 8.70 9.30 9.30 0 0 0
October 20, 2023 2.10 2.50 2.50 0 0 0 50.00 9.45 10.00 10.00 0 0 0
October 20, 2023 1.70 2.00 2.00 0 0 0 52.00 10.85 11.65 11.65 0 0 0
October 20, 2023 1.30 1.60 1.60 0 0 0 54.00 12.45 13.35 13.35 0 0 0
October 20, 2023 1.00 1.30 1.30 0 0 0 56.00 14.30 15.05 15.05 0 0 0
October 20, 2023 0.75 1.10 1.10 0 0 0 58.00 16.00 16.85 16.85 0 0 0
October 20, 2023 0.55 0.90 0.90 0 0 0 60.00 17.95 18.75 18.75 0 0 0
October 20, 2023 0.37 0.70 0.70 0 0 0 62.00 19.85 20.65 20.65 0 0 0
October 20, 2023 0.24 0.60 0.60 0 0 0 64.00 21.70 22.60 22.60 0 0 0
November 17, 2023 7.85 8.75 8.75 0 0 0 38.00 3.25 3.80 3.80 0 0 0
November 17, 2023 6.70 7.35 7.35 0 0 0 40.00 4.05 4.70 4.70 0 1 0
November 17, 2023 6.20 6.90 6.90 0 0 0 41.00 4.55 5.15 5.15 0 0 0
November 17, 2023 5.70 6.40 6.40 0 0 0 42.00 5.00 5.65 5.65 0 0 0
November 17, 2023 5.20 5.95 5.95 0 0 0 43.00 5.55 6.20 6.20 0 0 0
November 17, 2023 4.85 5.50 5.50 0 0 0 44.00 6.10 6.75 6.75 0 0 0
November 17, 2023 4.45 5.10 5.10 0 0 0 45.00 6.65 7.35 7.35 0 0 0
November 17, 2023 4.05 4.70 4.70 0 0 0 46.00 7.20 7.95 7.95 0 0 0
November 17, 2023 3.65 4.35 4.35 0 0 0 47.00 7.85 8.60 8.60 0 0 0
November 17, 2023 3.30 3.95 3.95 0 0 0 48.00 8.50 9.25 9.25 0 0 0
November 17, 2023 2.20 2.85 2.85 0 0 0 52.00 11.30 12.25 12.25 0 0 0
December 15, 2023 17.75 18.90 18.90 0 0 0 25.00 0.60 0.95 0.95 0 10 0
December 15, 2023 15.35 16.20 16.20 0 0 0 28.00 1.00 1.30 1.30 0 1 0
December 15, 2023 13.65 14.70 14.70 0 0 0 30.00 1.30 1.65 1.65 0 1 0
December 15, 2023 12.15 13.10 13.10 0 0 0 32.00 1.80 2.10 2.10 0 3 0
December 15, 2023 10.80 11.60 11.60 0 0 0 34.00 2.15 2.70 2.70 0 13 0
December 15, 2023 10.10 11.00 11.00 0 0 0 35.00 2.45 3.00 3.00 0 5 0
December 15, 2023 9.40 10.30 10.30 0 21 0 36.00 2.85 3.35 3.35 0 3 0
December 15, 2023 8.20 9.10 9.10 0 3 0 38.00 3.55 4.10 4.10 0 1 0
December 15, 2023 7.15 7.90 7.90 0 4 0 40.00 4.35 5.00 5.00 0 86 0
December 15, 2023 6.15 6.85 6.85 0 8 0 42.00 5.25 6.00 6.00 0 5 0
December 15, 2023 5.25 5.95 5.95 0 16 0 44.00 6.35 7.10 7.10 0 0 0
December 15, 2023 4.85 5.55 5.55 0 30 0 45.00 6.90 7.65 7.65 0 0 0
December 15, 2023 4.45 5.15 5.15 0 2 0 46.00 7.50 8.20 8.20 0 0 0
December 15, 2023 3.75 4.40 4.40 0 3 0 48.00 8.75 9.55 9.55 0 0 0
December 15, 2023 3.10 3.80 3.80 0 4 0 50.00 10.15 10.85 10.85 0 1 0
December 15, 2023 2.00 2.40 2.40 0 19 0 55.00 14.00 14.85 14.85 0 0 0
December 15, 2023 1.15 1.60 1.60 -0.25 18 1 60.00 18.20 19.15 19.15 0 10 0
December 15, 2023 0.65 1.10 1.10 0 0 0 65.00 22.80 23.80 23.80 0 0 0
December 15, 2023 0.37 0.75 0.75 0 274 0 70.00 27.60 28.60 28.60 0 0 0
December 15, 2023 0.06 0.48 0.48 0 394 0 80.00 37.50 38.70 38.70 0 0 0
March 15, 2024 11.10 12.60 12.60 0 0 0 35.00 3.30 4.05 4.05 0 0 0
March 15, 2024 9.60 10.60 10.60 0 0 0 38.00 4.50 5.25 5.25 0 0 0
March 15, 2024 8.55 9.50 9.50 -0.70 0 3 40.00 5.25 6.25 6.25 0 4 0
March 15, 2024 7.55 8.50 8.50 0 0 0 42.00 6.20 7.15 7.15 0 0 0
March 15, 2024 6.55 7.65 7.65 0 0 0 44.00 7.30 8.25 8.25 0 0 0
March 15, 2024 6.15 7.20 7.20 -1.25 12 1 45.00 7.85 8.75 8.75 0 0 0
March 15, 2024 5.75 6.80 6.80 0 13 0 46.00 8.45 9.35 9.35 0 0 0
March 15, 2024 5.15 6.10 6.10 0 0 0 48.00 9.70 10.60 10.60 0 2 0
March 15, 2024 4.45 5.20 5.20 0 3 0 50.00 11.00 12.15 12.15 0 0 0
March 15, 2024 3.10 3.80 3.80 0 12 0 55.00 14.70 15.80 15.80 0 0 0
March 15, 2024 2.15 2.90 2.90 0 3 0 60.00 18.60 19.90 19.90 0 0 0
March 15, 2024 1.45 1.90 1.90 0 3 0 65.00 22.90 24.30 24.30 0 0 0
March 15, 2024 1.00 1.40 1.40 0 23 0 70.00 27.65 29.10 29.10 0 0 0
March 15, 2024 0.36 0.80 0.80 0 32 0 80.00 37.40 38.80 38.80 0 0 0