Deutsche Märkte schließen in 1 Stunde 2 Minute

Nexstar Media Group, Inc. (NXST)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
160,95-0,47 (-0,29%)
Ab 10:23AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXST240621C000700002023-11-17 3:45PM EDT70.0081.2084.2088.000.00-840.00%
NXST240621C000800002023-09-11 10:13AM EDT80.0063.0062.0065.400.00--10.00%
NXST240621C001000002023-12-14 10:43AM EDT100.0062.0070.7075.000.00-10236.89%
NXST240621C001100002024-04-11 9:46AM EDT110.0051.5060.7065.300.00-10206.18%
NXST240621C001250002023-11-21 4:19PM EDT125.0032.1038.4040.400.00--1092.94%
NXST240621C001300002024-05-21 12:11PM EDT130.0035.4029.2033.800.00-1177.31%
NXST240621C001350002023-11-10 4:02PM EDT135.0024.0023.1024.600.00-10100.00%
NXST240621C001400002024-02-29 11:15AM EDT140.0035.4032.1036.500.00-14130.40%
NXST240621C001450002024-01-16 3:46PM EDT145.0031.0032.0036.000.00-27145.36%
NXST240621C001500002024-03-25 10:03AM EDT150.0021.9015.7019.000.00-21862.09%
NXST240621C001550002023-11-21 12:55PM EDT155.0014.4018.1019.100.00-21585.69%
NXST240621C001600002024-05-22 12:05PM EDT160.007.786.106.800.00-215434.41%
NXST240621C001650002024-05-22 3:37PM EDT165.004.503.804.400.00-1176333.36%
NXST240621C001700002024-05-22 12:26PM EDT170.002.951.902.550.00-1163131.85%
NXST240621C001750002024-05-21 3:48PM EDT175.001.900.901.600.00-1311932.69%
NXST240621C001800002024-05-22 11:41AM EDT180.001.250.602.050.00-119842.80%
NXST240621C001850002024-05-21 12:29PM EDT185.000.750.003.000.00-225656.40%
NXST240621C001900002024-05-20 10:10AM EDT190.000.500.004.800.00-126757.78%
NXST240621C001950002024-05-22 10:59AM EDT195.000.480.004.800.00-22763.38%
NXST240621C002000002024-05-15 2:43PM EDT200.000.650.004.800.00-102968.68%
NXST240621C002100002024-05-09 9:32AM EDT210.000.550.004.800.00-5878.52%
NXST240621C002200002024-04-11 9:45AM EDT220.000.180.004.800.00-1587.55%
NXST240621C002300002024-03-04 3:44PM EDT230.000.550.004.800.00-2295.90%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXST240621P000700002023-12-04 3:03PM EDT70.000.350.000.000.00-1050.00%
NXST240621P000750002023-12-04 11:27AM EDT75.000.450.004.800.00-12195.80%
NXST240621P000800002023-11-30 2:41PM EDT80.000.900.004.800.00--1181.64%
NXST240621P000900002023-09-21 9:44AM EDT90.002.602.102.900.00--4157.54%
NXST240621P000950002023-11-01 10:10AM EDT95.003.300.000.000.00--150.00%
NXST240621P001000002023-09-08 11:45AM EDT100.004.304.104.500.00-12158.35%
NXST240621P001100002023-12-06 12:38PM EDT110.003.400.105.000.00-131113.35%
NXST240621P001150002023-12-29 11:53AM EDT115.002.810.004.800.00-19101.29%
NXST240621P001200002023-12-28 12:54PM EDT120.002.900.004.800.00-2891.58%
NXST240621P001250002024-05-09 9:32AM EDT125.002.450.001.250.00-61257.32%
NXST240621P001300002024-05-15 1:22PM EDT130.000.200.000.500.00-14147.66%
NXST240621P001350002024-04-30 3:14PM EDT135.001.650.004.800.00-13063.70%
NXST240621P001400002024-05-17 3:44PM EDT140.000.400.054.800.00-52454.86%
NXST240621P001450002024-05-22 2:22PM EDT145.001.050.054.600.00-85961.55%
NXST240621P001500002024-05-22 12:33PM EDT150.001.331.252.650.00-111838.05%
NXST240621P001550002024-05-22 9:30AM EDT155.003.332.803.400.00-219432.69%
NXST240621P001600002024-05-22 3:31PM EDT160.004.504.705.400.00-94131.96%
NXST240621P001650002024-05-22 1:24PM EDT165.007.056.608.300.00-44632.53%
NXST240621P001700002024-05-21 2:42PM EDT170.009.509.1013.100.00-22740.98%
NXST240621P001750002024-05-13 2:17PM EDT175.005.7013.0016.900.00-82541.61%
NXST240621P001800002024-05-15 10:10AM EDT180.008.1017.8021.800.00-12648.01%
NXST240621P001850002024-01-12 1:13PM EDT185.0022.1024.5029.200.00--154.91%
NXST240621P002100002024-03-19 11:27AM EDT210.0047.5047.5051.500.00-1153.00%
NXST240621P002400002024-01-31 4:50PM EDT240.0062.9074.0078.900.00--00.00%
NXST240621P002600002024-01-31 4:50PM EDT260.0082.8094.0098.900.00--00.00%