Mercado abrirá em 2 h 37 min
BOVESPA
128.150,71 -133,29 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,88 (+0,21%) PETROLEO CRU
79,72 -0,34 (-0,42%) OURO
2.446,20 +28,80 (+1,19%) Bitcoin USD
67.076,12 -160,84 (-0,24%)
Nexstar Media Group, Inc. (NXST)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 148.05% |
| NXST240621C00110000 | 2024-04-11 9:46AM EDT | 110.00 | 51.50 | 60.70 | 65.30 | 0.00 | - | 1 | 0 | 128.52% |
| NXST240621C00125000 | 2023-11-21 4:19PM EDT | 125.00 | 32.10 | 38.40 | 40.40 | 0.00 | - | - | 10 | 0.00% |
| NXST240621C00130000 | 2024-05-06 1:54PM EDT | 130.00 | 38.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXST240621C00135000 | 2023-11-10 4:02PM EDT | 135.00 | 24.00 | 23.10 | 24.60 | 0.00 | - | 10 | 10 | 0.00% |
| NXST240621C00140000 | 2024-02-29 11:15AM EDT | 140.00 | 35.40 | 32.10 | 36.50 | 0.00 | - | 1 | 4 | 82.03% |
| NXST240621C00145000 | 2024-01-16 3:46PM EDT | 145.00 | 31.00 | 32.00 | 36.00 | 0.00 | - | 2 | 7 | 102.82% |
| NXST240621C00150000 | 2024-03-25 10:03AM EDT | 150.00 | 21.90 | 15.70 | 19.00 | 0.00 | - | 2 | 18 | 0.00% |
| NXST240621C00155000 | 2023-11-21 12:55PM EDT | 155.00 | 14.40 | 18.10 | 19.10 | 0.00 | - | 2 | 15 | 52.54% |
| NXST240621C00160000 | 2024-05-08 10:39AM EDT | 160.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXST240621C00165000 | 2024-05-16 11:14AM EDT | 165.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NXST240621C00170000 | 2024-05-17 3:35PM EDT | 170.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 0.39% |
| NXST240621C00175000 | 2024-05-17 12:41PM EDT | 175.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| NXST240621C00180000 | 2024-05-17 3:54PM EDT | 180.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NXST240621C00185000 | 2024-05-14 11:26AM EDT | 185.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NXST240621C00190000 | 2024-05-16 2:56PM EDT | 190.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NXST240621C00195000 | 2024-05-14 10:36AM EDT | 195.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NXST240621C00200000 | 2024-05-15 2:43PM EDT | 200.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NXST240621C00210000 | 2024-05-09 9:32AM EDT | 210.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXST240621C00220000 | 2024-04-11 9:45AM EDT | 220.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 72.68% |
| NXST240621C00230000 | 2024-03-04 3:44PM EDT | 230.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 80.88% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 195.04% |
| NXST240621P00080000 | 2023-11-30 2:41PM EDT | 80.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 181.69% |
| NXST240621P00090000 | 2023-09-21 9:44AM EDT | 90.00 | 2.60 | 2.10 | 2.90 | 0.00 | - | - | 4 | 159.01% |
| 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 | 160.74% |
| NXST240621P00110000 | 2023-12-06 12:38PM EDT | 110.00 | 3.40 | 0.10 | 5.00 | 0.00 | - | 1 | 31 | 117.58% |
| NXST240621P00115000 | 2023-12-29 11:53AM EDT | 115.00 | 2.81 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 106.20% |
| NXST240621P00120000 | 2023-12-28 12:54PM EDT | 120.00 | 2.90 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 97.14% |
| NXST240621P00125000 | 2024-05-09 9:32AM EDT | 125.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NXST240621P00130000 | 2024-05-15 1:22PM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NXST240621P00135000 | 2024-04-30 3:14PM EDT | 135.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXST240621P00140000 | 2024-05-17 3:44PM EDT | 140.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NXST240621P00145000 | 2024-05-17 3:43PM EDT | 145.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NXST240621P00150000 | 2024-05-17 12:44PM EDT | 150.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXST240621P00155000 | 2024-05-17 3:54PM EDT | 155.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| NXST240621P00160000 | 2024-05-17 9:48AM EDT | 160.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NXST240621P00165000 | 2024-05-17 11:13AM EDT | 165.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NXST240621P00170000 | 2024-05-17 12:52PM EDT | 170.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NXST240621P00175000 | 2024-05-13 2:17PM EDT | 175.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NXST240621P00180000 | 2024-05-15 10:10AM EDT | 180.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXST240621P00185000 | 2024-01-12 1:13PM EDT | 185.00 | 22.10 | 24.50 | 29.20 | 0.00 | - | - | 1 | 85.36% |
| NXST240621P00210000 | 2024-03-19 11:27AM EDT | 210.00 | 47.50 | 47.50 | 51.50 | 0.00 | - | 1 | 1 | 106.58% |
| NXST240621P00240000 | 2024-01-31 4:50PM EDT | 240.00 | 62.90 | 74.00 | 78.90 | 0.00 | - | - | 0 | 117.11% |
| NXST240621P00260000 | 2024-01-31 4:50PM EDT | 260.00 | 82.80 | 94.00 | 98.90 | 0.00 | - | - | 0 | 132.76% |
© 2024 Yahoo. Todos os direitos reservados.