Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.345,34 +90,87 (+0,15%)
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 | 0.00% |
| 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 | 234.91% |
| NXST240621C00110000 | 2024-04-11 9:46AM EDT | 110.00 | 51.50 | 60.70 | 65.30 | 0.00 | - | 1 | 0 | 204.08% |
| NXST240621C00125000 | 2023-11-21 4:19PM EDT | 125.00 | 32.10 | 38.40 | 40.40 | 0.00 | - | - | 10 | 0.00% |
| NXST240621C00130000 | 2024-05-21 12:11PM EDT | 130.00 | 35.40 | 33.50 | 38.40 | 0.00 | - | 1 | 1 | 55.37% |
| NXST240621C00135000 | 2023-11-10 4:02PM EDT | 135.00 | 24.00 | 23.10 | 24.60 | 0.00 | - | 10 | 10 | 0.00% |
| NXST240621C00140000 | 2024-02-29 11:15AM EDT | 140.00 | 35.40 | 32.10 | 36.50 | 0.00 | - | 1 | 4 | 128.78% |
| NXST240621C00145000 | 2024-01-16 3:46PM EDT | 145.00 | 31.00 | 32.00 | 36.00 | 0.00 | - | 2 | 7 | 149.91% |
| NXST240621C00150000 | 2024-03-25 10:03AM EDT | 150.00 | 21.90 | 15.70 | 19.00 | 0.00 | - | 2 | 18 | 60.21% |
| NXST240621C00155000 | 2024-05-24 11:36AM EDT | 155.00 | 6.90 | 10.20 | 14.80 | 0.00 | - | 2 | 18 | 54.76% |
| NXST240621C00160000 | 2024-05-31 10:37AM EDT | 160.00 | 8.20 | 8.30 | 10.20 | +1.00 | +13.89% | 126 | 189 | 44.87% |
| NXST240621C00165000 | 2024-05-31 2:24PM EDT | 165.00 | 5.50 | 5.20 | 6.10 | +3.20 | +139.13% | 377 | 886 | 36.34% |
| NXST240621C00170000 | 2024-05-31 3:56PM EDT | 170.00 | 3.20 | 3.00 | 3.70 | +1.49 | +87.13% | 2 | 631 | 34.83% |
| NXST240621C00175000 | 2024-05-30 2:38PM EDT | 175.00 | 1.50 | 1.60 | 2.35 | 0.00 | - | 8 | 133 | 36.01% |
| NXST240621C00180000 | 2024-05-24 9:54AM EDT | 180.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 207 | 63.16% |
| NXST240621C00185000 | 2024-05-30 11:23AM EDT | 185.00 | 4.80 | 0.00 | 4.80 | 0.00 | - | 5 | 254 | 53.26% |
| NXST240621C00190000 | 2024-05-20 10:10AM EDT | 190.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 267 | 60.66% |
| NXST240621C00195000 | 2024-05-22 10:59AM EDT | 195.00 | 0.48 | 0.00 | 4.80 | 0.00 | - | 2 | 27 | 67.58% |
| NXST240621C00200000 | 2024-05-15 2:43PM EDT | 200.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 10 | 29 | 74.10% |
| NXST240621C00210000 | 2024-05-09 9:32AM EDT | 210.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 5 | 8 | 86.13% |
| NXST240621C00220000 | 2024-04-11 9:45AM EDT | 220.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 97.14% |
| NXST240621C00230000 | 2024-03-04 3:44PM EDT | 230.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 107.28% |
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 | 239.89% |
| NXST240621P00080000 | 2023-11-30 2:41PM EDT | 80.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 223.05% |
| NXST240621P00090000 | 2023-09-21 9:44AM EDT | 90.00 | 2.60 | 2.10 | 2.90 | 0.00 | - | - | 4 | 194.48% |
| 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 | 196.12% |
| NXST240621P00110000 | 2023-12-06 12:38PM EDT | 110.00 | 3.40 | 0.10 | 5.00 | 0.00 | - | 1 | 31 | 142.14% |
| NXST240621P00115000 | 2024-05-29 9:52AM EDT | 115.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 70.31% |
| NXST240621P00120000 | 2023-12-28 12:54PM EDT | 120.00 | 2.90 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 116.36% |
| NXST240621P00125000 | 2024-05-09 9:32AM EDT | 125.00 | 2.45 | 0.00 | 0.25 | 0.00 | - | 6 | 12 | 55.96% |
| NXST240621P00130000 | 2024-05-28 3:54PM EDT | 130.00 | 0.48 | 0.00 | 4.80 | 0.00 | - | 2 | 42 | 94.36% |
| NXST240621P00135000 | 2024-04-30 3:14PM EDT | 135.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 30 | 83.72% |
| NXST240621P00140000 | 2024-05-17 3:44PM EDT | 140.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 5 | 24 | 73.22% |
| NXST240621P00145000 | 2024-05-29 2:05PM EDT | 145.00 | 1.60 | 0.40 | 2.20 | 0.00 | - | 3 | 62 | 50.71% |
| NXST240621P00150000 | 2024-05-31 12:33PM EDT | 150.00 | 1.37 | 0.45 | 1.95 | -1.13 | -45.20% | 30 | 130 | 48.06% |
| NXST240621P00155000 | 2024-05-31 12:33PM EDT | 155.00 | 1.60 | 0.90 | 2.65 | -2.80 | -63.64% | 16 | 192 | 43.56% |
| NXST240621P00160000 | 2024-05-28 12:56PM EDT | 160.00 | 5.50 | 2.05 | 3.80 | 0.00 | - | 4 | 68 | 40.04% |
| NXST240621P00165000 | 2024-05-30 2:16PM EDT | 165.00 | 6.60 | 3.90 | 6.60 | 0.00 | - | 1 | 46 | 43.88% |
| NXST240621P00170000 | 2024-05-21 2:42PM EDT | 170.00 | 9.50 | 6.50 | 9.20 | 0.00 | - | 2 | 27 | 42.54% |
| NXST240621P00175000 | 2024-05-13 2:17PM EDT | 175.00 | 5.70 | 9.10 | 13.50 | 0.00 | - | 8 | 25 | 49.11% |
| NXST240621P00180000 | 2024-05-15 10:10AM EDT | 180.00 | 8.10 | 13.40 | 17.50 | 0.00 | - | 1 | 26 | 51.44% |
| NXST240621P00185000 | 2024-01-12 1:13PM EDT | 185.00 | 22.10 | 24.50 | 29.20 | 0.00 | - | - | 1 | 91.43% |
| NXST240621P00210000 | 2024-03-19 11:27AM EDT | 210.00 | 47.50 | 47.50 | 51.50 | 0.00 | - | 1 | 1 | 112.17% |
| NXST240621P00240000 | 2024-01-31 4:50PM EDT | 240.00 | 62.90 | 74.00 | 78.90 | 0.00 | - | - | 0 | 113.33% |
| NXST240621P00260000 | 2024-01-31 4:50PM EDT | 260.00 | 82.80 | 94.00 | 98.90 | 0.00 | - | - | 0 | 130.18% |
© 2024 Yahoo. Tutti i diritti riservati.