Deutsche Märkte geschlossen
DAX
18.691,32 +11,12 (+0,06%) Euro Stoxx 50
5.037,60 +12,43 (+0,25%) Dow Jones 30
39.049,31 -621,73 (-1,57%) Gold
2.335,30 -57,60 (-2,41%) EUR/USD
1,0812 -0,0015 (-0,14%) Bitcoin EUR
62.048,65 -2.316,51 (-3,60%)
Nexstar Media Group, Inc. (NXST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:19PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST240621C00070000 | 2023-11-17 3:45PM EDT | 70.00 | 81.20 | 84.20 | 88.00 | 0.00 | - | 8 | 4 | 0.00% |
| NXST240621C00080000 | 2023-09-11 10:13AM EDT | 80.00 | 63.00 | 62.00 | 65.40 | 0.00 | - | - | 1 | 0.00% |
| NXST240621C00100000 | 2023-12-14 10:43AM EDT | 100.00 | 62.00 | 70.70 | 75.00 | 0.00 | - | 1 | 0 | 255.35% |
| NXST240621C00110000 | 2024-04-11 9:46AM EDT | 110.00 | 51.50 | 60.70 | 65.30 | 0.00 | - | 1 | 0 | 222.39% |
| NXST240621C00125000 | 2023-11-21 4:19PM EDT | 125.00 | 32.10 | 38.40 | 40.40 | 0.00 | - | - | 10 | 110.75% |
| NXST240621C00130000 | 2024-05-21 12:11PM EDT | 130.00 | 35.40 | 27.80 | 32.00 | 0.00 | - | 1 | 1 | 57.74% |
| NXST240621C00135000 | 2023-11-10 4:02PM EDT | 135.00 | 24.00 | 23.10 | 24.60 | 0.00 | - | 10 | 10 | 45.90% |
| NXST240621C00140000 | 2024-02-29 11:15AM EDT | 140.00 | 35.40 | 32.10 | 36.50 | 0.00 | - | 1 | 4 | 140.95% |
| NXST240621C00145000 | 2024-01-16 3:46PM EDT | 145.00 | 31.00 | 32.00 | 36.00 | 0.00 | - | 2 | 7 | 154.98% |
| NXST240621C00150000 | 2024-03-25 10:03AM EDT | 150.00 | 21.90 | 15.70 | 19.00 | 0.00 | - | 2 | 18 | 71.57% |
| NXST240621C00155000 | 2023-11-21 12:55PM EDT | 155.00 | 14.40 | 18.10 | 19.10 | 0.00 | - | 2 | 15 | 93.71% |
| NXST240621C00160000 | 2024-05-23 12:08PM EDT | 160.00 | 5.50 | 5.20 | 5.80 | -2.28 | -27.87% | 7 | 154 | 35.63% |
| NXST240621C00165000 | 2024-05-22 3:37PM EDT | 165.00 | 4.11 | 3.00 | 3.60 | -0.39 | -8.67% | 2 | 763 | 34.06% |
| NXST240621C00170000 | 2024-05-22 12:26PM EDT | 170.00 | 2.30 | 0.90 | 2.20 | -0.65 | -22.03% | 1 | 631 | 33.78% |
| NXST240621C00175000 | 2024-05-21 3:48PM EDT | 175.00 | 1.07 | 0.60 | 1.35 | -0.83 | -43.68% | 6 | 119 | 34.23% |
| NXST240621C00180000 | 2024-05-23 1:59PM EDT | 180.00 | 0.60 | 0.55 | 1.30 | -0.65 | -52.00% | 10 | 198 | 39.87% |
| NXST240621C00185000 | 2024-05-21 12:29PM EDT | 185.00 | 0.75 | 0.00 | 3.00 | 0.00 | - | 2 | 256 | 60.21% |
| NXST240621C00190000 | 2024-05-20 10:10AM EDT | 190.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 267 | 61.30% |
| NXST240621C00195000 | 2024-05-22 10:59AM EDT | 195.00 | 0.48 | 0.00 | 4.80 | 0.00 | - | 2 | 27 | 66.82% |
| NXST240621C00200000 | 2024-05-15 2:43PM EDT | 200.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 10 | 29 | 72.05% |
| NXST240621C00210000 | 2024-05-09 9:32AM EDT | 210.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 5 | 8 | 81.79% |
| NXST240621C00220000 | 2024-04-11 9:45AM EDT | 220.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 90.75% |
| NXST240621C00230000 | 2024-03-04 3:44PM EDT | 230.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 99.02% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST240621P00070000 | 2023-12-04 3:03PM EDT | 70.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NXST240621P00075000 | 2023-12-04 11:27AM EDT | 75.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 193.29% |
| NXST240621P00080000 | 2023-11-30 2:41PM EDT | 80.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 179.10% |
| NXST240621P00090000 | 2023-09-21 9:44AM EDT | 90.00 | 2.60 | 2.10 | 2.90 | 0.00 | - | - | 4 | 154.88% |
| NXST240621P00095000 | 2023-11-01 10:10AM EDT | 95.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NXST240621P00100000 | 2023-09-08 11:45AM EDT | 100.00 | 4.30 | 4.10 | 4.50 | 0.00 | - | 1 | 2 | 155.37% |
| NXST240621P00110000 | 2023-12-06 12:38PM EDT | 110.00 | 3.40 | 0.10 | 5.00 | 0.00 | - | 1 | 31 | 110.45% |
| NXST240621P00115000 | 2023-12-29 11:53AM EDT | 115.00 | 2.81 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 98.36% |
| NXST240621P00120000 | 2023-12-28 12:54PM EDT | 120.00 | 2.90 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 88.55% |
| NXST240621P00125000 | 2024-05-09 9:32AM EDT | 125.00 | 2.45 | 0.00 | 1.25 | 0.00 | - | 6 | 12 | 54.79% |
| NXST240621P00130000 | 2024-05-15 1:22PM EDT | 130.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 41 | 45.12% |
| NXST240621P00135000 | 2024-04-30 3:14PM EDT | 135.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 30 | 60.35% |
| NXST240621P00140000 | 2024-05-17 3:44PM EDT | 140.00 | 0.40 | 0.00 | 4.40 | 0.00 | - | 5 | 24 | 66.66% |
| NXST240621P00145000 | 2024-05-22 2:22PM EDT | 145.00 | 1.05 | 0.70 | 1.50 | 0.00 | - | 8 | 59 | 34.57% |
| NXST240621P00150000 | 2024-05-23 12:00PM EDT | 150.00 | 1.76 | 1.45 | 2.25 | +0.43 | +32.33% | 5 | 118 | 31.23% |
| NXST240621P00155000 | 2024-05-23 10:16AM EDT | 155.00 | 3.00 | 3.40 | 3.80 | -0.33 | -9.91% | 1 | 194 | 30.12% |
| NXST240621P00160000 | 2024-05-23 1:35PM EDT | 160.00 | 5.50 | 5.40 | 6.00 | +1.00 | +22.22% | 20 | 41 | 28.85% |
| NXST240621P00165000 | 2024-05-22 1:24PM EDT | 165.00 | 7.05 | 8.50 | 9.00 | 0.00 | - | 4 | 46 | 27.91% |
| NXST240621P00170000 | 2024-05-21 2:42PM EDT | 170.00 | 9.50 | 10.00 | 13.70 | 0.00 | - | 2 | 27 | 34.28% |
| NXST240621P00175000 | 2024-05-13 2:17PM EDT | 175.00 | 5.70 | 14.10 | 18.00 | 0.00 | - | 8 | 25 | 36.11% |
| NXST240621P00180000 | 2024-05-15 10:10AM EDT | 180.00 | 8.10 | 19.20 | 23.20 | 0.00 | - | 1 | 26 | 44.12% |
| NXST240621P00185000 | 2024-01-12 1:13PM EDT | 185.00 | 22.10 | 24.50 | 29.20 | 0.00 | - | - | 1 | 58.45% |
| NXST240621P00210000 | 2024-03-19 11:27AM EDT | 210.00 | 47.50 | 47.50 | 51.50 | 0.00 | - | 1 | 1 | 41.90% |
| NXST240621P00240000 | 2024-01-31 4:50PM EDT | 240.00 | 62.90 | 74.00 | 78.90 | 0.00 | - | - | 0 | 0.00% |
| NXST240621P00260000 | 2024-01-31 4:50PM EDT | 260.00 | 82.80 | 94.00 | 98.90 | 0.00 | - | - | 0 | 0.00% |
