Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
62.115,24 +306,45 (+0,50%)
Nexstar Media Group, Inc. (NXST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST241220C00075000 | 2023-12-13 4:58PM EDT | 75.00 | 76.50 | 94.70 | 99.50 | 0.00 | - | - | 3 | 173.52% |
| NXST241220C00080000 | 2024-03-05 2:29PM EDT | 80.00 | 81.00 | 87.60 | 90.40 | 0.00 | - | 5 | 7 | 148.25% |
| NXST241220C00085000 | 2024-01-02 2:47PM EDT | 85.00 | 76.43 | 91.00 | 96.00 | 0.00 | - | 5 | 43 | 177.47% |
| NXST241220C00090000 | 2024-05-31 10:43AM EDT | 90.00 | 76.39 | 59.20 | 64.00 | 0.00 | - | 5 | 6 | 63.84% |
| NXST241220C00095000 | 2024-01-26 11:27AM EDT | 95.00 | 85.00 | 68.50 | 73.50 | 0.00 | - | 5 | 0 | 109.02% |
| NXST241220C00100000 | 2024-02-23 11:19AM EDT | 100.00 | 66.25 | 64.00 | 68.60 | 0.00 | - | 13 | 16 | 102.39% |
| NXST241220C00105000 | 2024-05-09 9:50AM EDT | 105.00 | 75.76 | 51.00 | 55.60 | 0.00 | - | 5 | 6 | 66.74% |
| NXST241220C00110000 | 2024-05-14 10:02AM EDT | 110.00 | 73.00 | 43.90 | 48.00 | 0.00 | - | 5 | 5 | 52.30% |
| NXST241220C00115000 | 2024-05-07 3:34PM EDT | 115.00 | 53.84 | 42.50 | 47.00 | 0.00 | - | - | 3 | 60.45% |
| NXST241220C00120000 | 2023-11-28 3:43PM EDT | 120.00 | 34.18 | 45.20 | 47.70 | 0.00 | - | 5 | 30 | 75.07% |
| NXST241220C00130000 | 2024-04-18 10:45AM EDT | 130.00 | 37.89 | 42.20 | 47.00 | 0.00 | - | 5 | 13 | 84.36% |
| NXST241220C00135000 | 2023-10-24 3:54PM EDT | 135.00 | 26.60 | 29.20 | 32.10 | 0.00 | - | 16 | 17 | 54.20% |
| NXST241220C00140000 | 2024-06-13 3:57PM EDT | 140.00 | 22.70 | 18.60 | 22.30 | 0.00 | - | 1 | 18 | 39.77% |
| NXST241220C00145000 | 2024-01-10 10:45AM EDT | 145.00 | 39.00 | 32.00 | 36.00 | 0.00 | - | 6 | 35 | 74.48% |
| NXST241220C00150000 | 2024-02-07 11:03AM EDT | 150.00 | 22.20 | 26.70 | 30.40 | 0.00 | - | 6 | 11 | 66.32% |
| NXST241220C00155000 | 2024-03-21 10:27AM EDT | 155.00 | 25.70 | 21.50 | 26.10 | 0.00 | - | 2 | 0 | 59.80% |
| NXST241220C00160000 | 2024-06-11 11:46AM EDT | 160.00 | 12.53 | 9.00 | 12.40 | 0.00 | - | 10 | 26 | 37.68% |
| NXST241220C00165000 | 2024-06-13 10:27AM EDT | 165.00 | 8.60 | 6.80 | 10.90 | 0.00 | - | 2 | 48 | 38.13% |
| NXST241220C00170000 | 2024-05-20 9:31AM EDT | 170.00 | 17.20 | 5.60 | 9.50 | 0.00 | - | 1 | 4 | 38.37% |
| NXST241220C00175000 | 2024-05-20 1:29PM EDT | 175.00 | 15.00 | 4.20 | 8.00 | 0.00 | - | 5 | 14 | 37.91% |
| NXST241220C00180000 | 2024-05-23 1:03PM EDT | 180.00 | 8.00 | 2.55 | 7.00 | 0.00 | - | 1 | 15 | 38.30% |
| NXST241220C00185000 | 2024-05-20 2:09PM EDT | 185.00 | 9.50 | 1.55 | 6.00 | 0.00 | - | 4 | 22 | 38.32% |
| NXST241220C00190000 | 2024-06-06 9:30AM EDT | 190.00 | 4.21 | 3.00 | 4.70 | 0.00 | - | 2 | 105 | 37.04% |
| NXST241220C00195000 | 2024-05-15 1:22PM EDT | 195.00 | 9.20 | 0.80 | 4.80 | 0.00 | - | 1 | 55 | 39.69% |
| NXST241220C00200000 | 2024-05-09 9:31AM EDT | 200.00 | 8.00 | 0.65 | 5.00 | 0.00 | - | 2 | 58 | 42.54% |
| NXST241220C00210000 | 2024-05-28 3:54PM EDT | 210.00 | 2.82 | 0.00 | 3.60 | 0.00 | - | 1 | 24 | 41.91% |
| NXST241220C00220000 | 2024-05-23 10:07AM EDT | 220.00 | 2.00 | 0.00 | 3.10 | 0.00 | - | 8 | 15 | 43.63% |
| NXST241220C00230000 | 2024-01-22 1:58PM EDT | 230.00 | 6.90 | 3.00 | 6.50 | 0.00 | - | 1 | 6 | 53.28% |
| NXST241220C00240000 | 2024-01-04 12:23PM EDT | 240.00 | 3.20 | 2.70 | 7.50 | 0.00 | - | 1 | 4 | 57.84% |
| NXST241220C00250000 | 2024-05-20 9:30AM EDT | 250.00 | 1.05 | 0.00 | 2.35 | 0.00 | - | 1 | 14 | 49.49% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST241220P00070000 | 2023-12-05 1:02PM EDT | 70.00 | 1.40 | 0.00 | 5.00 | 0.00 | - | - | 1 | 80.64% |
| NXST241220P00080000 | 2023-09-18 1:45PM EDT | 80.00 | 2.50 | 2.10 | 3.40 | 0.00 | - | 1 | 2 | 70.51% |
| NXST241220P00085000 | 2024-05-22 9:30AM EDT | 85.00 | 0.75 | 0.00 | 2.75 | 0.00 | - | 1 | 19 | 54.32% |
| NXST241220P00090000 | 2023-10-23 11:53AM EDT | 90.00 | 4.90 | 2.95 | 3.30 | 0.00 | - | 1 | 5 | 62.01% |
| NXST241220P00095000 | 2024-05-21 11:26AM EDT | 95.00 | 4.53 | 0.30 | 3.20 | 0.00 | - | 1 | 12 | 57.30% |
| NXST241220P00100000 | 2024-06-13 12:58PM EDT | 100.00 | 1.40 | 0.00 | 3.50 | 0.00 | - | 1 | 109 | 53.93% |
| NXST241220P00105000 | 2023-12-14 12:19PM EDT | 105.00 | 4.30 | 0.50 | 5.50 | 0.00 | - | 6 | 207 | 57.92% |
| NXST241220P00110000 | 2024-03-04 11:19AM EDT | 110.00 | 3.30 | 1.25 | 4.00 | 0.00 | - | 1 | 209 | 46.64% |
| NXST241220P00115000 | 2024-02-28 11:54AM EDT | 115.00 | 4.00 | 0.30 | 4.80 | 0.00 | - | 1 | 108 | 45.12% |
| NXST241220P00120000 | 2024-05-23 2:00PM EDT | 120.00 | 3.10 | 1.55 | 6.20 | 0.00 | - | 1 | 137 | 45.24% |
| NXST241220P00125000 | 2024-06-13 3:41PM EDT | 125.00 | 4.40 | 2.85 | 7.10 | 0.00 | - | 1 | 16 | 43.12% |
| NXST241220P00130000 | 2024-05-14 9:50AM EDT | 130.00 | 3.30 | 5.00 | 7.40 | 0.00 | - | 1 | 14 | 38.97% |
| NXST241220P00135000 | 2024-04-15 10:29AM EDT | 135.00 | 8.00 | 3.40 | 5.50 | 0.00 | - | 2 | 178 | 28.62% |
| NXST241220P00140000 | 2024-05-14 9:57AM EDT | 140.00 | 4.00 | 6.60 | 10.30 | 0.00 | - | 2 | 58 | 36.17% |
| NXST241220P00145000 | 2024-05-31 2:46PM EDT | 145.00 | 7.05 | 9.60 | 13.50 | 0.00 | - | 5 | 40 | 38.25% |
| NXST241220P00150000 | 2024-04-11 10:12AM EDT | 150.00 | 12.24 | 5.50 | 8.80 | 0.00 | - | 1 | 23 | 21.13% |
| NXST241220P00155000 | 2024-06-07 1:49PM EDT | 155.00 | 13.90 | 14.60 | 18.50 | 0.00 | - | 1 | 43 | 37.12% |
| NXST241220P00160000 | 2024-02-29 10:33AM EDT | 160.00 | 15.01 | 11.00 | 15.10 | 0.00 | - | 2 | 80 | 21.76% |
| NXST241220P00165000 | 2024-05-29 3:45PM EDT | 165.00 | 19.10 | 19.90 | 24.50 | 0.00 | - | 1 | 0 | 36.16% |
| NXST241220P00170000 | 2024-02-20 12:28PM EDT | 170.00 | 20.40 | 17.50 | 22.00 | 0.00 | - | 2 | 5 | 20.09% |
| NXST241220P00175000 | 2023-08-21 9:50AM EDT | 175.00 | 28.20 | 36.10 | 39.00 | 0.00 | - | 1 | 3 | 50.42% |
| NXST241220P00180000 | 2023-07-14 2:53PM EDT | 180.00 | 23.55 | 25.70 | 28.50 | 0.00 | - | - | 1 | 0.00% |
| NXST241220P00190000 | 2024-02-12 10:36AM EDT | 190.00 | 35.48 | 30.80 | 34.00 | 0.00 | - | 1 | 1 | 0.00% |
