Nexstar Media Group, Inc. (NXST)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年6月21日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST240621C00070000 | 2023-11-17 3:45PM EDT | 70.00 | 81.20 | 84.20 | 88.00 | 0.00 | - | 8 | 4 | 144.82% |
| 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 | 266.94% |
| NXST240621C00110000 | 2024-04-11 9:46AM EDT | 110.00 | 51.50 | 60.70 | 65.30 | 0.00 | - | 1 | 0 | 232.54% |
| NXST240621C00125000 | 2023-11-21 4:19PM EDT | 125.00 | 32.10 | 38.40 | 40.40 | 0.00 | - | - | 10 | 118.98% |
| NXST240621C00130000 | 2024-05-21 12:11PM EDT | 130.00 | 35.40 | 26.20 | 30.90 | 0.00 | - | 1 | 1 | 51.93% |
| NXST240621C00135000 | 2023-11-10 4:02PM EDT | 135.00 | 24.00 | 23.10 | 24.60 | 0.00 | - | 10 | 10 | 55.87% |
| NXST240621C00140000 | 2024-02-29 11:15AM EDT | 140.00 | 35.40 | 32.10 | 36.50 | 0.00 | - | 1 | 4 | 147.52% |
| NXST240621C00145000 | 2024-01-16 3:46PM EDT | 145.00 | 31.00 | 32.00 | 36.00 | 0.00 | - | 2 | 7 | 161.44% |
| NXST240621C00150000 | 2024-03-25 10:03AM EDT | 150.00 | 21.90 | 15.70 | 19.00 | 0.00 | - | 2 | 18 | 76.39% |
| NXST240621C00155000 | 2024-05-23 3:24PM EDT | 155.00 | 7.30 | 6.10 | 7.50 | -7.10 | -49.31% | 1 | 15 | 34.68% |
| NXST240621C00160000 | 2024-05-23 12:08PM EDT | 160.00 | 4.80 | 3.70 | 4.90 | -2.98 | -38.30% | 8 | 154 | 33.67% |
| NXST240621C00165000 | 2024-05-23 3:24PM EDT | 165.00 | 2.95 | 2.35 | 2.90 | -1.55 | -34.44% | 3 | 763 | 32.34% |
| NXST240621C00170000 | 2024-05-22 12:26PM EDT | 170.00 | 2.30 | 1.25 | 4.00 | -0.65 | -22.03% | 1 | 631 | 48.06% |
| NXST240621C00175000 | 2024-05-21 3:48PM EDT | 175.00 | 1.07 | 0.50 | 1.15 | -0.83 | -43.68% | 6 | 119 | 34.38% |
| NXST240621C00180000 | 2024-05-23 3:00PM EDT | 180.00 | 0.55 | 0.00 | 4.80 | -0.70 | -56.00% | 15 | 198 | 51.59% |
| NXST240621C00185000 | 2024-05-21 12:29PM EDT | 185.00 | 0.75 | 0.00 | 3.00 | 0.00 | - | 2 | 256 | 62.77% |
| NXST240621C00190000 | 2024-05-20 10:10AM EDT | 190.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 267 | 63.78% |
| NXST240621C00195000 | 2024-05-22 10:59AM EDT | 195.00 | 0.48 | 0.00 | 4.80 | 0.00 | - | 2 | 27 | 69.36% |
| NXST240621C00200000 | 2024-05-15 2:43PM EDT | 200.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 10 | 29 | 74.66% |
| NXST240621C00210000 | 2024-05-09 9:32AM EDT | 210.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 5 | 8 | 84.52% |
| NXST240621C00220000 | 2024-04-11 9:45AM EDT | 220.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 93.58% |
| NXST240621C00230000 | 2024-03-04 3:44PM EDT | 230.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 101.98% |
認沽盤範圍2024年6月21日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 195.56% |
| NXST240621P00080000 | 2023-11-30 2:41PM EDT | 80.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 181.10% |
| NXST240621P00090000 | 2023-09-21 9:44AM EDT | 90.00 | 2.60 | 2.10 | 2.90 | 0.00 | - | - | 4 | 156.45% |
| 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 | 156.79% |
| NXST240621P00110000 | 2023-12-06 12:38PM EDT | 110.00 | 3.40 | 0.10 | 5.00 | 0.00 | - | 1 | 31 | 111.16% |
| NXST240621P00115000 | 2023-12-29 11:53AM EDT | 115.00 | 2.81 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 98.83% |
| NXST240621P00120000 | 2023-12-28 12:54PM EDT | 120.00 | 2.90 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 88.82% |
| NXST240621P00125000 | 2024-05-09 9:32AM EDT | 125.00 | 2.45 | 0.00 | 0.45 | 0.00 | - | 6 | 12 | 50.93% |
| NXST240621P00130000 | 2024-05-15 1:22PM EDT | 130.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 41 | 44.82% |
| NXST240621P00135000 | 2024-04-30 3:14PM EDT | 135.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 30 | 60.01% |
| NXST240621P00140000 | 2024-05-17 3:44PM EDT | 140.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 5 | 24 | 50.56% |
| NXST240621P00145000 | 2024-05-22 2:22PM EDT | 145.00 | 1.05 | 0.60 | 4.90 | 0.00 | - | 8 | 59 | 58.68% |
| NXST240621P00150000 | 2024-05-23 3:45PM EDT | 150.00 | 2.30 | 1.95 | 2.65 | +0.97 | +72.93% | 6 | 118 | 32.78% |
| NXST240621P00155000 | 2024-05-23 2:58PM EDT | 155.00 | 3.90 | 3.30 | 4.60 | +0.57 | +17.12% | 2 | 194 | 33.13% |
| NXST240621P00160000 | 2024-05-23 1:35PM EDT | 160.00 | 5.50 | 5.10 | 7.10 | +1.00 | +22.22% | 20 | 41 | 32.71% |
| NXST240621P00165000 | 2024-05-22 1:24PM EDT | 165.00 | 7.05 | 8.60 | 10.60 | 0.00 | - | 4 | 46 | 34.39% |
| NXST240621P00170000 | 2024-05-21 2:42PM EDT | 170.00 | 9.50 | 11.00 | 15.50 | 0.00 | - | 2 | 27 | 42.42% |
| NXST240621P00175000 | 2024-05-13 2:17PM EDT | 175.00 | 5.70 | 15.50 | 20.00 | 0.00 | - | 8 | 25 | 46.55% |
| NXST240621P00180000 | 2024-05-15 10:10AM EDT | 180.00 | 8.10 | 20.00 | 24.50 | 0.00 | - | 1 | 26 | 49.39% |
| NXST240621P00185000 | 2024-01-12 1:13PM EDT | 185.00 | 22.10 | 24.50 | 29.20 | 0.00 | - | - | 1 | 52.86% |
| NXST240621P00210000 | 2024-03-19 11:27AM EDT | 210.00 | 47.50 | 47.50 | 51.50 | 0.00 | - | 1 | 1 | 0.00% |
| 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% |
