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8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST240816C00095000 | 2024-01-31 4:53PM EDT | 95.00 | 83.70 | 67.50 | 72.30 | 0.00 | - | - | 7 | 156.30% |
| NXST240816C00100000 | 2024-05-22 11:21AM EDT | 100.00 | 65.10 | 55.30 | 60.00 | 0.00 | - | 1 | 1 | 65.82% |
| NXST240816C00115000 | 2024-04-09 1:48PM EDT | 115.00 | 55.10 | 62.00 | 66.20 | 0.00 | - | 4 | 0 | 198.54% |
| NXST240816C00150000 | 2024-05-24 10:07AM EDT | 150.00 | 15.50 | 11.80 | 14.20 | 0.00 | - | 2 | 2 | 44.06% |
| NXST240816C00155000 | 2024-06-17 11:08AM EDT | 155.00 | 5.70 | 8.60 | 9.30 | 0.00 | - | - | 1 | 34.63% |
| NXST240816C00160000 | 2024-06-24 3:54PM EDT | 160.00 | 6.70 | 6.10 | 6.70 | 0.00 | - | 9 | 83 | 33.55% |
| NXST240816C00165000 | 2024-06-25 11:08AM EDT | 165.00 | 3.40 | 4.10 | 4.70 | -1.30 | -27.66% | 13 | 43 | 32.96% |
| NXST240816C00170000 | 2024-06-25 3:35PM EDT | 170.00 | 2.90 | 2.45 | 3.10 | +0.03 | +1.05% | 17 | 60 | 32.08% |
| NXST240816C00175000 | 2024-06-24 11:55AM EDT | 175.00 | 2.00 | 1.55 | 2.10 | 0.00 | - | 2 | 34 | 32.24% |
| NXST240816C00180000 | 2024-06-24 11:13AM EDT | 180.00 | 1.35 | 0.80 | 1.50 | 0.00 | - | 10 | 51 | 33.17% |
| NXST240816C00185000 | 2024-06-25 10:24AM EDT | 185.00 | 0.55 | 0.70 | 1.10 | -1.12 | -67.07% | 1 | 79 | 34.29% |
| NXST240816C00190000 | 2024-06-20 9:30AM EDT | 190.00 | 3.00 | 0.25 | 0.90 | 0.00 | - | 3 | 14 | 36.28% |
| NXST240816C00195000 | 2024-05-14 11:30AM EDT | 195.00 | 6.40 | 0.00 | 2.30 | 0.00 | - | 15 | 140 | 51.54% |
| NXST240816C00200000 | 2024-06-13 10:28AM EDT | 200.00 | 0.60 | 0.15 | 1.80 | 0.00 | - | 1 | 28 | 51.64% |
| NXST240816C00210000 | 2024-05-16 1:19PM EDT | 210.00 | 1.34 | 0.00 | 2.65 | 0.00 | - | 2 | 6 | 54.30% |
| NXST240816C00220000 | 2024-01-26 2:35PM EDT | 220.00 | 4.90 | 0.20 | 4.90 | 0.00 | - | 5 | 7 | 71.48% |
| NXST240816C00240000 | 2024-06-13 10:32AM EDT | 240.00 | 0.40 | 0.00 | 1.20 | 0.00 | - | 15 | 15 | 61.38% |
| NXST240816C00250000 | 2024-05-30 11:36AM EDT | 250.00 | 0.55 | 0.00 | 1.25 | 0.00 | - | 4 | 6 | 66.48% |
| NXST240816C00260000 | 2024-06-18 2:53PM EDT | 260.00 | 0.35 | 0.05 | 1.20 | 0.00 | - | 5 | 16 | 70.87% |
| NXST240816C00270000 | 2024-06-20 12:46PM EDT | 270.00 | 0.30 | 0.00 | 1.20 | 0.00 | - | 1 | 6 | 74.51% |
認沽盤範圍2024年8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST240816P00085000 | 2024-05-20 9:38AM EDT | 85.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 103.03% |
| NXST240816P00100000 | 2024-03-28 9:43AM EDT | 100.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 97.41% |
| NXST240816P00110000 | 2024-01-03 1:02PM EDT | 110.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | - | 2 | 81.13% |
| NXST240816P00115000 | 2024-01-05 10:56AM EDT | 115.00 | 3.40 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 74.82% |
| NXST240816P00120000 | 2024-05-06 11:06AM EDT | 120.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 2 | 13 | 65.94% |
| NXST240816P00125000 | 2024-06-17 9:30AM EDT | 125.00 | 1.55 | 0.25 | 0.85 | 0.00 | - | 1 | 5 | 43.53% |
| NXST240816P00130000 | 2024-06-25 3:40PM EDT | 130.00 | 1.00 | 0.85 | 1.00 | -0.10 | -9.09% | 1 | 50 | 39.28% |
| NXST240816P00135000 | 2024-06-18 10:21AM EDT | 135.00 | 2.81 | 0.65 | 1.60 | 0.00 | - | 2 | 23 | 38.48% |
| NXST240816P00140000 | 2024-06-24 12:56PM EDT | 140.00 | 2.21 | 1.55 | 2.35 | 0.00 | - | 4 | 12 | 36.98% |
| NXST240816P00145000 | 2024-06-25 12:33PM EDT | 145.00 | 3.80 | 2.45 | 3.50 | -1.10 | -22.45% | 1 | 25 | 36.11% |
| NXST240816P00150000 | 2024-06-21 11:52AM EDT | 150.00 | 5.90 | 3.90 | 4.80 | 0.00 | - | 2 | 27 | 34.16% |
| NXST240816P00155000 | 2024-06-25 3:35PM EDT | 155.00 | 6.70 | 6.10 | 7.20 | -0.10 | -1.47% | 2 | 25 | 35.20% |
| NXST240816P00160000 | 2024-06-12 10:32AM EDT | 160.00 | 8.80 | 8.50 | 10.10 | 0.00 | - | 1 | 101 | 36.23% |
| NXST240816P00165000 | 2024-06-17 10:11AM EDT | 165.00 | 18.45 | 11.50 | 13.50 | 0.00 | - | 1 | 16 | 37.52% |
| NXST240816P00170000 | 2024-05-15 12:48PM EDT | 170.00 | 8.40 | 20.00 | 24.50 | 0.00 | - | 5 | 10 | 61.09% |
| NXST240816P00175000 | 2024-05-15 2:46PM EDT | 175.00 | 10.90 | 24.40 | 28.50 | 0.00 | - | 3 | 11 | 64.28% |
| NXST240816P00180000 | 2024-05-15 2:38PM EDT | 180.00 | 13.50 | 29.30 | 33.00 | 0.00 | - | 1 | 4 | 69.04% |
| NXST240816P00185000 | 2024-05-14 1:12PM EDT | 185.00 | 14.00 | 30.80 | 35.00 | 0.00 | - | - | 12 | 58.98% |
| NXST240816P00190000 | 2024-05-14 10:57AM EDT | 190.00 | 15.10 | 35.50 | 39.10 | 0.00 | - | - | 8 | 60.73% |
