Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
62.091,92 +247,73 (+0,40%)
Nexstar Media Group, Inc. (NXST)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST240621C00070000 | 2023-11-17 3:45PM EDT | 70.00 | 81.20 | 84.20 | 88.00 | 0.00 | - | 8 | 4 | 572.75% |
| NXST240621C00080000 | 2023-09-11 10:13AM EDT | 80.00 | 63.00 | 62.00 | 65.40 | 0.00 | - | - | 1 | 0.00% |
| NXST240621C00100000 | 2023-12-14 10:43AM EDT | 100.00 | 62.00 | 70.70 | 75.00 | 0.00 | - | 1 | 0 | 702.00% |
| NXST240621C00110000 | 2024-04-11 9:46AM EDT | 110.00 | 51.50 | 60.70 | 65.30 | 0.00 | - | 1 | 0 | 612.16% |
| NXST240621C00125000 | 2023-11-21 4:19PM EDT | 125.00 | 32.10 | 38.40 | 40.40 | 0.00 | - | - | 10 | 352.05% |
| NXST240621C00130000 | 2024-05-21 12:11PM EDT | 130.00 | 35.40 | 18.50 | 22.40 | 0.00 | - | 1 | 1 | 117.53% |
| NXST240621C00135000 | 2023-11-10 4:02PM EDT | 135.00 | 24.00 | 23.10 | 24.60 | 0.00 | - | 10 | 10 | 203.22% |
| NXST240621C00140000 | 2024-02-29 11:15AM EDT | 140.00 | 35.40 | 32.10 | 36.50 | 0.00 | - | 1 | 4 | 390.58% |
| NXST240621C00145000 | 2024-01-16 3:46PM EDT | 145.00 | 31.00 | 32.00 | 36.00 | 0.00 | - | 2 | 7 | 416.94% |
| NXST240621C00150000 | 2024-06-14 11:18AM EDT | 150.00 | 3.20 | 2.65 | 5.30 | -2.30 | -41.82% | 255 | 20 | 65.26% |
| NXST240621C00155000 | 2024-06-14 10:45AM EDT | 155.00 | 1.65 | 0.20 | 2.80 | -2.15 | -56.58% | 4 | 212 | 60.03% |
| NXST240621C00160000 | 2024-06-14 10:57AM EDT | 160.00 | 1.11 | 0.60 | 2.15 | -0.49 | -30.63% | 1 | 1,009 | 58.55% |
| NXST240621C00165000 | 2024-06-12 1:58PM EDT | 165.00 | 2.25 | 0.30 | 1.00 | 0.00 | - | 372 | 1,011 | 58.89% |
| NXST240621C00170000 | 2024-06-13 10:43AM EDT | 170.00 | 0.50 | 0.10 | 0.80 | 0.00 | - | 1 | 632 | 65.72% |
| NXST240621C00175000 | 2024-06-03 11:44AM EDT | 175.00 | 0.96 | 0.05 | 1.40 | -1.24 | -56.36% | 2 | 139 | 86.47% |
| NXST240621C00180000 | 2024-05-24 9:54AM EDT | 180.00 | 0.80 | 0.00 | 2.15 | 0.00 | - | 1 | 207 | 108.45% |
| NXST240621C00185000 | 2024-05-30 11:23AM EDT | 185.00 | 4.80 | 0.00 | 2.15 | 0.00 | - | 5 | 254 | 120.02% |
| NXST240621C00190000 | 2024-05-20 10:10AM EDT | 190.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 1 | 267 | 131.06% |
| NXST240621C00195000 | 2024-05-22 10:59AM EDT | 195.00 | 0.48 | 0.00 | 2.15 | 0.00 | - | 2 | 27 | 141.50% |
| NXST240621C00200000 | 2024-05-15 2:43PM EDT | 200.00 | 0.65 | 0.00 | 2.15 | 0.00 | - | 10 | 29 | 151.56% |
| NXST240621C00210000 | 2024-05-09 9:32AM EDT | 210.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 208.11% |
| NXST240621C00220000 | 2024-04-11 9:45AM EDT | 220.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 227.54% |
| NXST240621C00230000 | 2024-03-04 3:44PM EDT | 230.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 245.65% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST240621P00070000 | 2023-12-04 3:03PM EDT | 70.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NXST240621P00075000 | 2023-12-04 11:27AM EDT | 75.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 412.31% |
| NXST240621P00080000 | 2023-11-30 2:41PM EDT | 80.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 380.18% |
| NXST240621P00090000 | 2023-09-21 9:44AM EDT | 90.00 | 2.60 | 2.10 | 2.90 | 0.00 | - | - | 4 | 325.20% |
| NXST240621P00095000 | 2023-11-01 10:10AM EDT | 95.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NXST240621P00100000 | 2023-09-08 11:45AM EDT | 100.00 | 4.30 | 4.10 | 4.50 | 0.00 | - | 1 | 2 | 323.73% |
| NXST240621P00110000 | 2023-12-06 12:38PM EDT | 110.00 | 3.40 | 0.10 | 5.00 | 0.00 | - | 1 | 31 | 223.88% |
| NXST240621P00115000 | 2024-05-29 9:52AM EDT | 115.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 8 | 155.86% |
| NXST240621P00120000 | 2024-06-07 1:22PM EDT | 120.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 2 | 6 | 136.43% |
| NXST240621P00125000 | 2024-05-09 9:32AM EDT | 125.00 | 2.45 | 0.00 | 1.25 | 0.00 | - | 1 | 12 | 102.00% |
| NXST240621P00130000 | 2024-05-28 3:54PM EDT | 130.00 | 0.48 | 0.00 | 2.15 | 0.00 | - | 2 | 42 | 98.68% |
| NXST240621P00135000 | 2024-04-30 3:14PM EDT | 135.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 30 | 107.62% |
| NXST240621P00140000 | 2024-06-10 10:11AM EDT | 140.00 | 0.89 | 0.00 | 0.65 | 0.00 | - | 1 | 25 | 51.37% |
| NXST240621P00145000 | 2024-06-14 10:53AM EDT | 145.00 | 1.18 | 0.45 | 1.30 | +0.23 | +24.21% | 2 | 60 | 44.68% |
| NXST240621P00150000 | 2024-06-14 2:06PM EDT | 150.00 | 2.90 | 1.75 | 4.90 | +0.95 | +48.72% | 5 | 142 | 67.36% |
| NXST240621P00155000 | 2024-06-13 3:47PM EDT | 155.00 | 4.47 | 4.70 | 7.40 | 0.00 | - | 2 | 187 | 62.23% |
| NXST240621P00160000 | 2024-06-13 9:35AM EDT | 160.00 | 10.85 | 8.50 | 11.70 | +3.72 | +52.17% | 4 | 65 | 73.05% |
| NXST240621P00165000 | 2024-06-14 12:27PM EDT | 165.00 | 15.43 | 13.60 | 16.80 | +1.58 | +11.41% | 2 | 46 | 61.67% |
| NXST240621P00170000 | 2024-05-21 2:42PM EDT | 170.00 | 9.50 | 17.70 | 21.80 | 0.00 | - | 2 | 27 | 60.40% |
| NXST240621P00175000 | 2024-05-13 2:17PM EDT | 175.00 | 5.70 | 17.00 | 21.50 | 0.00 | - | 8 | 25 | 0.00% |
| NXST240621P00180000 | 2024-06-07 1:31PM EDT | 180.00 | 23.80 | 27.40 | 32.00 | 0.00 | - | 1 | 25 | 79.00% |
| NXST240621P00185000 | 2024-01-12 1:13PM EDT | 185.00 | 22.10 | 24.50 | 29.20 | 0.00 | - | - | 1 | 0.00% |
| NXST240621P00210000 | 2024-06-13 3:59PM EDT | 210.00 | 56.97 | 57.20 | 62.00 | 0.00 | - | 1 | 1 | 121.29% |
| NXST240621P00220000 | 2024-06-13 3:59PM EDT | 220.00 | 67.00 | 67.20 | 72.00 | 0.00 | - | 1 | 0 | 135.35% |
| NXST240621P00240000 | 2024-01-31 4:50PM EDT | 240.00 | 62.90 | 74.00 | 78.90 | 0.00 | - | - | 0 | 0.00% |
| NXST240621P00260000 | 2024-01-31 4:50PM EDT | 260.00 | 82.80 | 94.00 | 98.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.