La bourse ferme dans 8 h 27 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
1,0798 +0,0010 (+0,10 %) Gold future
2 369,40 0,00 (0,00 %) Bitcoin EUR
54 441,53 -2 008,72 (-3,56 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST241115C00150000 | 2024-06-28 11:28AM EDT | 150.00 | 23.00 | 23.20 | 26.10 | 0.00 | - | 6 | 0 | 41.32% |
| NXST241115C00160000 | 2024-06-18 1:55PM EDT | 160.00 | 10.47 | 17.00 | 19.10 | 0.00 | - | - | 0 | 38.02% |
| NXST241115C00165000 | 2024-07-02 12:55PM EDT | 165.00 | 13.87 | 14.10 | 16.30 | 0.00 | - | 2 | 0 | 37.35% |
| NXST241115C00170000 | 2024-06-28 1:37PM EDT | 170.00 | 11.20 | 12.00 | 13.30 | 0.00 | - | 8 | 14 | 35.55% |
| NXST241115C00175000 | 2024-06-28 11:55AM EDT | 175.00 | 9.70 | 9.70 | 11.60 | 0.00 | - | 5 | 9 | 36.34% |
| NXST241115C00180000 | 2024-06-21 1:05PM EDT | 180.00 | 4.99 | 7.00 | 9.10 | 0.00 | - | 1 | 0 | 34.50% |
| NXST241115C00185000 | 2024-06-14 1:11PM EDT | 185.00 | 3.30 | 6.30 | 8.40 | 0.00 | - | 1 | 0 | 36.65% |
| NXST241115C00190000 | 2024-06-28 3:08PM EDT | 190.00 | 4.17 | 3.40 | 5.90 | 0.00 | - | 5 | 0 | 33.44% |
| NXST241115C00200000 | 2024-05-10 3:13PM EDT | 200.00 | 6.90 | 0.05 | 4.80 | 0.00 | - | - | 2 | 36.28% |
| NXST241115C00210000 | 2024-05-23 9:45AM EDT | 210.00 | 2.50 | 0.25 | 2.85 | 0.00 | - | - | 7 | 34.67% |
| NXST241115C00230000 | 2024-05-17 9:30AM EDT | 230.00 | 1.85 | 0.00 | 2.35 | 0.00 | - | 1 | 1 | 41.00% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST241115P00090000 | 2024-04-24 12:02PM EDT | 90.00 | 1.83 | 0.00 | 4.80 | 0.00 | - | - | 1 | 76.76% |
| NXST241115P00095000 | 2024-06-17 9:30AM EDT | 95.00 | 0.70 | 0.20 | 2.55 | 0.00 | - | - | 1 | 62.11% |
| NXST241115P00100000 | 2024-06-17 9:30AM EDT | 100.00 | 0.90 | 0.25 | 2.85 | 0.00 | - | - | 0 | 59.00% |
| NXST241115P00105000 | 2024-06-17 9:30AM EDT | 105.00 | 1.25 | 0.35 | 3.00 | 0.00 | - | - | 0 | 55.41% |
| NXST241115P00110000 | 2024-06-17 9:30AM EDT | 110.00 | 1.65 | 0.45 | 3.20 | 0.00 | - | 1 | 0 | 52.04% |
| NXST241115P00115000 | 2024-07-01 9:30AM EDT | 115.00 | 1.10 | 0.55 | 2.90 | 0.00 | - | 1 | 0 | 54.37% |
| NXST241115P00120000 | 2024-05-22 9:30AM EDT | 120.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| NXST241115P00125000 | 2024-06-10 3:17PM EDT | 125.00 | 3.60 | 1.50 | 2.30 | 0.00 | - | 1 | 2 | 41.97% |
| NXST241115P00130000 | 2024-06-13 2:39PM EDT | 130.00 | 4.44 | 2.10 | 2.90 | 0.00 | - | 3 | 0 | 40.72% |
| NXST241115P00135000 | 2024-07-03 10:26AM EDT | 135.00 | 3.00 | 2.50 | 3.70 | -2.20 | -42.31% | 1 | 63 | 39.80% |
| NXST241115P00140000 | 2024-06-10 3:54PM EDT | 140.00 | 7.20 | 3.00 | 5.30 | 0.00 | - | 2 | 0 | 41.14% |
| NXST241115P00145000 | 2024-06-13 3:18PM EDT | 145.00 | 10.30 | 4.30 | 5.90 | 0.00 | - | 2 | 0 | 38.25% |
| NXST241115P00150000 | 2024-05-21 9:30AM EDT | 150.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
| NXST241115P00155000 | 2024-06-20 12:45PM EDT | 155.00 | 12.57 | 7.10 | 9.00 | 0.00 | - | - | 0 | 36.87% |
| NXST241115P00160000 | 2024-05-22 9:30AM EDT | 160.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 60 | 125 | 1.56% |
| NXST241115P00170000 | 2024-05-07 2:55PM EDT | 170.00 | 17.40 | 19.00 | 23.00 | 0.00 | - | - | 6 | 53.28% |
| NXST241115P00175000 | 2024-05-08 2:56PM EDT | 175.00 | 19.40 | 22.20 | 26.50 | 0.00 | - | - | 7 | 54.51% |
| NXST241115P00180000 | 2024-04-04 1:48PM EDT | 180.00 | 21.50 | 22.00 | 26.40 | 0.00 | - | 1 | 1 | 46.44% |
