La bourse ferme dans 8 h 22 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
1,0796 +0,0008 (+0,08 %) Gold future
2 369,40 0,00 (0,00 %) Bitcoin EUR
54 454,15 -1 971,26 (-3,49 %)
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 | 17.90 | 20.00 | 0.00 | - | 1 | 26 | 52.95% |
| NXST240719C00155000 | 2024-07-01 11:46AM EDT | 155.00 | 14.13 | 12.80 | 16.00 | 0.00 | - | 1 | 304 | 61.85% |
| NXST240719C00160000 | 2024-07-01 3:48PM EDT | 160.00 | 9.95 | 8.20 | 10.60 | +1.45 | +17.06% | 1 | 0 | 45.04% |
| NXST240719C00165000 | 2024-07-02 2:05PM EDT | 165.00 | 5.60 | 5.60 | 6.40 | 0.00 | - | 261 | 0 | 36.52% |
| NXST240719C00170000 | 2024-07-02 3:00PM EDT | 170.00 | 3.70 | 3.00 | 3.70 | +0.70 | +23.33% | 2 | 0 | 34.50% |
| NXST240719C00175000 | 2024-07-03 10:33AM EDT | 175.00 | 2.35 | 1.60 | 2.00 | +0.72 | +44.17% | 10 | 0 | 34.03% |
| NXST240719C00180000 | 2024-07-03 11:22AM EDT | 180.00 | 1.00 | 0.45 | 1.15 | +0.27 | +36.99% | 5 | 0 | 35.65% |
| NXST240719C00185000 | 2024-07-01 10:09AM EDT | 185.00 | 0.75 | 0.35 | 0.60 | 0.00 | - | 3 | 0 | 36.38% |
| NXST240719C00260000 | 2024-06-11 1:48PM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 0 | 75.00% |
| NXST240719C00270000 | 2024-05-16 11:22AM EDT | 270.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | - | 1 | 133.94% |
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 | 0.45 | 0.00 | - | 12 | 0 | 66.31% |
| NXST240719P00135000 | 2024-06-27 9:30AM EDT | 135.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | - | 1 | 52.15% |
| NXST240719P00140000 | 2024-07-02 1:22PM EDT | 140.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 3 | 0 | 55.57% |
| NXST240719P00145000 | 2024-07-02 1:53PM EDT | 145.00 | 0.40 | 0.05 | 1.60 | 0.00 | - | 5 | 0 | 53.64% |
| NXST240719P00150000 | 2024-07-03 12:18PM EDT | 150.00 | 0.40 | 0.00 | 1.25 | -0.14 | -25.93% | 8 | 0 | 50.02% |
| NXST240719P00155000 | 2024-07-02 12:25PM EDT | 155.00 | 1.00 | 0.35 | 1.25 | 0.00 | - | 1 | 47 | 39.48% |
| NXST240719P00160000 | 2024-07-03 12:44PM EDT | 160.00 | 1.57 | 1.30 | 2.10 | -0.13 | -7.65% | 2 | 46 | 36.33% |
| NXST240719P00165000 | 2024-07-03 10:07AM EDT | 165.00 | 2.50 | 2.70 | 3.40 | -0.90 | -26.47% | 2 | 0 | 32.62% |
| NXST240719P00170000 | 2024-07-03 10:58AM EDT | 170.00 | 5.10 | 5.10 | 5.80 | -1.90 | -27.14% | 1 | 0 | 31.37% |
| NXST240719P00185000 | 2024-05-31 12:33PM EDT | 185.00 | 21.60 | 17.70 | 20.90 | 0.00 | - | 2 | 0 | 50.93% |
