La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 768,79 +123,14 (+0,22 %)
Nexstar Media Group, Inc. (NXST)
NasdaqGS - NasdaqGS Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST240719C00150000 | 2024-06-20 12:33PM EDT | 150.00 | 8.00 | 15.50 | 18.00 | 0.00 | - | 1 | 26 | 50.20% |
| NXST240719C00155000 | 2024-06-26 3:03PM EDT | 155.00 | 5.80 | 11.40 | 13.80 | 0.00 | - | 15 | 303 | 46.41% |
| NXST240719C00160000 | 2024-06-28 3:52PM EDT | 160.00 | 7.50 | 6.70 | 9.00 | +2.70 | +56.25% | 380 | 1,635 | 36.00% |
| NXST240719C00165000 | 2024-06-28 3:05PM EDT | 165.00 | 4.80 | 5.20 | 5.80 | +1.90 | +65.52% | 256 | 702 | 34.17% |
| NXST240719C00170000 | 2024-06-28 2:59PM EDT | 170.00 | 3.00 | 2.95 | 3.70 | +1.50 | +100.00% | 8 | 48 | 34.84% |
| NXST240719C00175000 | 2024-06-28 3:49PM EDT | 175.00 | 1.47 | 1.55 | 2.10 | +0.87 | +145.00% | 5 | 40 | 34.29% |
| NXST240719C00180000 | 2024-06-25 3:11PM EDT | 180.00 | 0.35 | 0.75 | 1.20 | 0.00 | - | 4 | 10 | 34.91% |
| NXST240719C00185000 | 2024-06-28 10:17AM EDT | 185.00 | 0.45 | 0.15 | 0.95 | -0.85 | -65.38% | 2 | 1 | 39.33% |
| NXST240719C00260000 | 2024-06-11 1:48PM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 68.36% |
| NXST240719C00270000 | 2024-05-16 11:22AM EDT | 270.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | - | 1 | 121.68% |
Options de ventepour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST240719P00130000 | 2024-06-24 1:35PM EDT | 130.00 | 0.15 | 0.10 | 1.30 | 0.00 | - | 12 | 13 | 69.63% |
| NXST240719P00140000 | 2024-06-28 12:14PM EDT | 140.00 | 0.31 | 0.10 | 2.35 | -0.27 | -46.55% | 3 | 15 | 60.84% |
| NXST240719P00145000 | 2024-06-28 3:53PM EDT | 145.00 | 0.40 | 0.15 | 0.45 | -0.83 | -67.48% | 14 | 34 | 39.36% |
| NXST240719P00150000 | 2024-06-28 10:32AM EDT | 150.00 | 0.78 | 0.45 | 2.55 | -0.82 | -51.25% | 1 | 46 | 55.54% |
| NXST240719P00155000 | 2024-06-26 3:02PM EDT | 155.00 | 3.70 | 0.90 | 2.00 | 0.00 | - | 14 | 45 | 39.76% |
| NXST240719P00160000 | 2024-06-28 9:46AM EDT | 160.00 | 2.28 | 1.90 | 2.70 | -4.02 | -63.81% | 5 | 50 | 33.90% |
| NXST240719P00165000 | 2024-06-28 10:39AM EDT | 165.00 | 4.30 | 3.50 | 4.70 | -4.70 | -52.22% | 1 | 9 | 33.58% |
| NXST240719P00170000 | 2024-05-30 2:16PM EDT | 170.00 | 11.40 | 6.50 | 7.40 | 0.00 | - | 1 | 1 | 32.91% |
| NXST240719P00185000 | 2024-05-31 12:33PM EDT | 185.00 | 21.60 | 17.70 | 20.90 | 0.00 | - | 2 | 0 | 49.50% |
