U.S. markets open in 35 minutes
F S&P 500
5,417.75 -20.75 (-0.38%) F Dow Jones
38,424.00 -253.00 (-0.65%) F Nasdaq
19,571.00 -31.50 (-0.16%) E-mini Russell 2000 Index Futur
2,016.30 -24.70 (-1.21%) Petróleo
78.93 +0.31 (+0.39%) Oro
2,345.40 +27.40 (+1.18%)
Nexstar Media Group, Inc. (NXST)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST240816C00095000 | 2024-01-31 4:53PM EDT | 95.00 | 83.70 | 67.50 | 72.30 | 0.00 | - | - | 7 | 166.26% |
| NXST240816C00100000 | 2024-05-22 11:21AM EDT | 100.00 | 65.10 | 0.00 | 0.00 | 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 | 196.15% |
| NXST240816C00150000 | 2024-05-24 10:07AM EDT | 150.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NXST240816C00160000 | 2024-06-12 10:36AM EDT | 160.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 3.13% |
| NXST240816C00165000 | 2024-06-11 2:57PM EDT | 165.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 3.13% |
| NXST240816C00170000 | 2024-06-06 11:00AM EDT | 170.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 6.25% |
| NXST240816C00175000 | 2024-06-10 2:37PM EDT | 175.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
| NXST240816C00180000 | 2024-06-05 2:49PM EDT | 180.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 6.25% |
| NXST240816C00185000 | 2024-06-10 2:37PM EDT | 185.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 12.50% |
| NXST240816C00190000 | 2024-05-21 11:18AM EDT | 190.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| NXST240816C00195000 | 2024-05-14 11:30AM EDT | 195.00 | 6.40 | 0.00 | 2.30 | 0.00 | - | 15 | 140 | 50.67% |
| NXST240816C00200000 | 2024-06-13 10:28AM EDT | 200.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| NXST240816C00210000 | 2024-05-16 1:19PM EDT | 210.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| NXST240816C00220000 | 2024-01-26 2:35PM EDT | 220.00 | 4.90 | 0.20 | 4.90 | 0.00 | - | 5 | 7 | 68.46% |
| NXST240816C00240000 | 2024-06-13 10:32AM EDT | 240.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 25.00% |
| NXST240816C00250000 | 2024-05-30 11:36AM EDT | 250.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| NXST240816C00260000 | 2024-06-13 1:53PM EDT | 260.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 25.00% |
| NXST240816C00270000 | 2024-06-13 1:37PM EDT | 270.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST240816P00085000 | 2024-05-20 9:38AM EDT | 85.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| NXST240816P00100000 | 2024-03-28 9:43AM EDT | 100.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 84.30% |
| NXST240816P00110000 | 2024-01-03 1:02PM EDT | 110.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | - | 2 | 69.46% |
| NXST240816P00115000 | 2024-01-05 10:56AM EDT | 115.00 | 3.40 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 63.64% |
| NXST240816P00120000 | 2024-05-06 11:06AM EDT | 120.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 2 | 13 | 55.54% |
| NXST240816P00125000 | 2024-05-09 10:02AM EDT | 125.00 | 1.05 | 0.15 | 2.60 | 0.00 | - | 1 | 4 | 50.23% |
| NXST240816P00130000 | 2024-06-07 9:30AM EDT | 130.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| NXST240816P00135000 | 2024-06-13 2:36PM EDT | 135.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 6.25% |
| NXST240816P00140000 | 2024-05-14 9:53AM EDT | 140.00 | 1.50 | 2.90 | 3.90 | 0.00 | - | 1 | 8 | 36.57% |
| NXST240816P00145000 | 2024-06-12 3:52PM EDT | 145.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 3.13% |
| NXST240816P00150000 | 2024-06-13 3:50PM EDT | 150.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 1.56% |
| NXST240816P00155000 | 2024-06-12 10:32AM EDT | 155.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| NXST240816P00160000 | 2024-06-12 10:32AM EDT | 160.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| NXST240816P00165000 | 2024-06-10 10:09AM EDT | 165.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| NXST240816P00170000 | 2024-05-15 12:48PM EDT | 170.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| NXST240816P00175000 | 2024-05-15 2:46PM EDT | 175.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| NXST240816P00180000 | 2024-05-15 2:38PM EDT | 180.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NXST240816P00185000 | 2024-05-14 1:12PM EDT | 185.00 | 14.00 | 30.80 | 35.00 | 0.00 | - | - | 12 | 47.36% |
| NXST240816P00190000 | 2024-05-14 10:57AM EDT | 190.00 | 15.10 | 35.50 | 39.10 | 0.00 | - | - | 8 | 45.75% |
© 2024 Yahoo. Todos los derechos reservados.