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
61.699,82 -105,15 (-0,17%)
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'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST241115C00150000 | 2024-06-14 1:21PM EDT | 150.00 | 14.20 | 12.00 | 16.00 | -1.60 | -10.13% | 2 | 11 | 40.60% |
| NXST241115C00165000 | 2024-04-18 12:02PM EDT | 165.00 | 16.10 | 17.00 | 21.00 | 0.00 | - | - | 1 | 63.23% |
| NXST241115C00170000 | 2024-06-10 9:56AM EDT | 170.00 | 6.75 | 4.30 | 8.40 | 0.00 | - | 2 | 6 | 39.55% |
| NXST241115C00175000 | 2024-04-01 10:57AM EDT | 175.00 | 16.33 | 9.30 | 12.80 | 0.00 | - | - | 1 | 50.38% |
| NXST241115C00180000 | 2024-06-05 10:11AM EDT | 180.00 | 5.50 | 1.80 | 5.90 | 0.00 | - | 1 | 2 | 39.18% |
| NXST241115C00185000 | 2024-06-14 1:11PM EDT | 185.00 | 3.30 | 1.25 | 5.10 | -6.20 | -65.26% | 1 | 1 | 39.64% |
| NXST241115C00190000 | 2024-05-20 10:37AM EDT | 190.00 | 7.00 | 0.45 | 4.40 | 0.00 | - | 8 | 9 | 40.03% |
| NXST241115C00200000 | 2024-05-10 3:13PM EDT | 200.00 | 6.90 | 0.05 | 4.80 | 0.00 | - | - | 2 | 46.46% |
| NXST241115C00210000 | 2024-05-23 9:45AM EDT | 210.00 | 2.50 | 0.00 | 2.95 | 0.00 | - | - | 7 | 43.73% |
| NXST241115C00230000 | 2024-05-17 9:30AM EDT | 230.00 | 1.85 | 0.00 | 2.35 | 0.00 | - | 1 | 1 | 48.38% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST241115P00090000 | 2024-04-24 12:02PM EDT | 90.00 | 1.83 | 0.00 | 4.80 | 0.00 | - | - | 1 | 63.66% |
| NXST241115P00110000 | 2024-06-13 9:30AM EDT | 110.00 | 1.65 | 0.00 | 3.60 | 0.00 | - | 1 | 5 | 49.78% |
| NXST241115P00115000 | 2024-06-13 9:30AM EDT | 115.00 | 2.10 | 0.20 | 4.20 | 0.00 | - | 1 | 2 | 47.44% |
| NXST241115P00120000 | 2024-05-22 9:30AM EDT | 120.00 | 2.50 | 1.00 | 5.00 | 0.00 | - | - | 2 | 45.57% |
| NXST241115P00125000 | 2024-06-10 3:17PM EDT | 125.00 | 3.60 | 1.90 | 6.30 | 0.00 | - | 1 | 2 | 45.03% |
| NXST241115P00130000 | 2024-06-13 2:39PM EDT | 130.00 | 4.44 | 3.60 | 7.50 | 0.00 | - | 3 | 31 | 43.51% |
| NXST241115P00135000 | 2024-06-12 1:22PM EDT | 135.00 | 5.20 | 4.80 | 8.90 | 0.00 | - | 1 | 63 | 42.07% |
| NXST241115P00140000 | 2024-06-10 3:54PM EDT | 140.00 | 7.20 | 6.50 | 10.50 | 0.00 | - | 2 | 14 | 40.65% |
| NXST241115P00145000 | 2024-06-13 3:18PM EDT | 145.00 | 10.30 | 8.40 | 12.50 | 0.00 | - | 2 | 6 | 39.73% |
| NXST241115P00150000 | 2024-05-21 9:30AM EDT | 150.00 | 7.50 | 11.10 | 14.90 | 0.00 | - | 1 | 18 | 39.22% |
| NXST241115P00160000 | 2024-05-22 9:30AM EDT | 160.00 | 13.00 | 15.90 | 20.50 | 0.00 | - | 60 | 125 | 38.32% |
| NXST241115P00170000 | 2024-05-07 2:55PM EDT | 170.00 | 17.40 | 19.00 | 23.00 | 0.00 | - | - | 6 | 25.57% |
| NXST241115P00175000 | 2024-05-08 2:56PM EDT | 175.00 | 19.40 | 22.20 | 26.50 | 0.00 | - | - | 7 | 23.38% |
| NXST241115P00180000 | 2024-04-04 1:48PM EDT | 180.00 | 21.50 | 22.00 | 26.40 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.