La bourse ferme dans 8 h 20 min
CAC 40
7 632,08 0,00 (0,00 %) Euro Stoxx 50
4 965,80 +59,47 (+1,21 %) Dow Jones
39 308,00 -23,90 (-0,06 %) EUR/USD
1,0794 +0,0007 (+0,06 %) Gold future
2 369,40 0,00 (0,00 %) Bitcoin EUR
54 396,43 -2 035,16 (-3,61 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST240816C00095000 | 2024-01-31 4:53PM EDT | 95.00 | 83.70 | 67.50 | 72.30 | 0.00 | - | - | 7 | 0.00% |
| NXST240816C00100000 | 2024-05-22 11:21AM EDT | 100.00 | 65.10 | 55.30 | 60.00 | 0.00 | - | 1 | 1 | 0.00% |
| NXST240816C00115000 | 2024-04-09 1:48PM EDT | 115.00 | 55.10 | 62.00 | 66.20 | 0.00 | - | 4 | 0 | 162.82% |
| NXST240816C00120000 | 2024-06-28 11:28AM EDT | 120.00 | 47.30 | 46.80 | 50.30 | 0.00 | - | 1 | 0 | 66.41% |
| NXST240816C00150000 | 2024-05-24 10:07AM EDT | 150.00 | 15.50 | 11.80 | 14.20 | 0.00 | - | 2 | 2 | 0.00% |
| NXST240816C00155000 | 2024-06-28 3:55PM EDT | 155.00 | 14.00 | 15.20 | 16.80 | 0.00 | - | 125 | 0 | 41.52% |
| NXST240816C00160000 | 2024-07-03 12:51PM EDT | 160.00 | 12.40 | 11.60 | 12.80 | +1.10 | +9.73% | 1 | 0 | 37.73% |
| NXST240816C00165000 | 2024-07-02 1:52PM EDT | 165.00 | 8.20 | 8.50 | 9.30 | 0.00 | - | 5 | 0 | 34.78% |
| NXST240816C00170000 | 2024-07-01 3:39PM EDT | 170.00 | 5.90 | 6.00 | 6.50 | 0.00 | - | 7 | 68 | 32.96% |
| NXST240816C00175000 | 2024-07-01 3:39PM EDT | 175.00 | 4.10 | 4.10 | 4.60 | 0.00 | - | 3 | 0 | 32.87% |
| NXST240816C00180000 | 2024-07-02 1:49PM EDT | 180.00 | 2.40 | 2.65 | 3.10 | 0.00 | - | 2 | 0 | 32.52% |
| NXST240816C00185000 | 2024-07-03 10:37AM EDT | 185.00 | 2.20 | 1.45 | 2.05 | +0.11 | +5.26% | 2 | 79 | 32.45% |
| NXST240816C00190000 | 2024-07-03 11:45AM EDT | 190.00 | 1.36 | 1.05 | 1.85 | -0.24 | -15.00% | 2 | 0 | 36.19% |
| NXST240816C00195000 | 2024-05-14 11:30AM EDT | 195.00 | 6.40 | 0.00 | 2.30 | 0.00 | - | 15 | 140 | 43.92% |
| NXST240816C00200000 | 2024-06-26 11:51AM EDT | 200.00 | 0.45 | 0.40 | 1.80 | 0.00 | - | 4 | 0 | 44.82% |
| NXST240816C00210000 | 2024-05-16 1:19PM EDT | 210.00 | 1.34 | 0.00 | 2.65 | 0.00 | - | 2 | 6 | 59.34% |
| NXST240816C00220000 | 2024-01-26 2:35PM EDT | 220.00 | 4.90 | 0.20 | 4.90 | 0.00 | - | 5 | 7 | 66.35% |
| NXST240816C00240000 | 2024-06-13 10:32AM EDT | 240.00 | 0.40 | 0.00 | 1.20 | 0.00 | - | 15 | 15 | 58.11% |
| NXST240816C00250000 | 2024-05-30 11:36AM EDT | 250.00 | 0.55 | 0.00 | 1.40 | 0.00 | - | 4 | 6 | 65.04% |
| NXST240816C00260000 | 2024-07-01 9:30AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 48.63% |
| NXST240816C00270000 | 2024-06-20 12:46PM EDT | 270.00 | 0.30 | 0.00 | 1.15 | 0.00 | - | 5 | 0 | 72.14% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST240816P00085000 | 2024-05-20 9:38AM EDT | 85.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 120.22% |
| NXST240816P00100000 | 2024-03-28 9:43AM EDT | 100.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 115.48% |
| NXST240816P00110000 | 2024-01-03 1:02PM EDT | 110.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | - | 2 | 98.17% |
| NXST240816P00115000 | 2024-01-05 10:56AM EDT | 115.00 | 3.40 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 91.63% |
| NXST240816P00120000 | 2024-05-06 11:06AM EDT | 120.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 2 | 13 | 82.13% |
| NXST240816P00125000 | 2024-06-17 9:30AM EDT | 125.00 | 1.55 | 0.05 | 2.20 | 0.00 | - | 1 | 0 | 60.45% |
| NXST240816P00130000 | 2024-06-27 10:15AM EDT | 130.00 | 0.90 | 0.10 | 2.60 | 0.00 | - | 1 | 0 | 56.64% |
| NXST240816P00135000 | 2024-06-26 9:30AM EDT | 135.00 | 1.52 | 0.20 | 1.85 | 0.00 | - | 1 | 0 | 54.96% |
| NXST240816P00140000 | 2024-06-24 12:56PM EDT | 140.00 | 2.21 | 0.80 | 1.55 | 0.00 | - | 4 | 0 | 45.52% |
| NXST240816P00145000 | 2024-06-26 10:14AM EDT | 145.00 | 3.15 | 1.20 | 2.45 | 0.00 | - | 1 | 0 | 45.75% |
| NXST240816P00150000 | 2024-07-01 9:58AM EDT | 150.00 | 2.37 | 1.50 | 2.75 | 0.00 | - | 10 | 0 | 40.48% |
| NXST240816P00155000 | 2024-07-02 2:38PM EDT | 155.00 | 3.30 | 2.70 | 3.10 | 0.00 | - | 4 | 0 | 34.97% |
| NXST240816P00160000 | 2024-07-03 12:44PM EDT | 160.00 | 4.23 | 4.20 | 4.60 | -0.47 | -10.00% | 2 | 104 | 34.29% |
| NXST240816P00165000 | 2024-07-03 10:42AM EDT | 165.00 | 5.40 | 6.00 | 6.50 | -2.00 | -27.03% | 6 | 0 | 33.34% |
| NXST240816P00170000 | 2024-07-03 11:02AM EDT | 170.00 | 8.60 | 8.50 | 9.00 | -1.32 | -13.31% | 2 | 11 | 32.84% |
| NXST240816P00175000 | 2024-07-01 3:39PM EDT | 175.00 | 13.40 | 11.60 | 12.40 | 0.00 | - | 5 | 0 | 34.11% |
| NXST240816P00180000 | 2024-05-15 2:38PM EDT | 180.00 | 13.50 | 29.30 | 33.00 | 0.00 | - | 1 | 4 | 101.87% |
| NXST240816P00185000 | 2024-05-14 1:12PM EDT | 185.00 | 14.00 | 30.80 | 35.00 | 0.00 | - | - | 12 | 95.08% |
| NXST240816P00190000 | 2024-05-14 10:57AM EDT | 190.00 | 15.10 | 35.50 | 39.10 | 0.00 | - | - | 8 | 99.18% |
