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12月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST241220C00075000 | 2023-12-13 4:58PM EDT | 75.00 | 76.50 | 94.70 | 99.50 | 0.00 | - | - | 3 | 149.96% |
| NXST241220C00080000 | 2024-03-05 2:29PM EDT | 80.00 | 81.00 | 87.60 | 90.40 | 0.00 | - | 5 | 7 | 125.54% |
| NXST241220C00085000 | 2024-01-02 2:47PM EDT | 85.00 | 76.43 | 91.00 | 96.00 | 0.00 | - | 5 | 43 | 157.93% |
| NXST241220C00090000 | 2024-05-31 10:43AM EDT | 90.00 | 76.39 | 65.90 | 70.20 | 0.00 | - | 5 | 6 | 66.06% |
| NXST241220C00095000 | 2024-01-26 11:27AM EDT | 95.00 | 85.00 | 68.50 | 73.50 | 0.00 | - | 5 | 0 | 89.25% |
| NXST241220C00100000 | 2024-02-23 11:19AM EDT | 100.00 | 66.25 | 64.00 | 68.60 | 0.00 | - | 13 | 16 | 84.00% |
| NXST241220C00105000 | 2024-05-09 9:50AM EDT | 105.00 | 75.76 | 51.00 | 55.60 | 0.00 | - | 5 | 6 | 53.41% |
| NXST241220C00110000 | 2024-05-14 10:02AM EDT | 110.00 | 73.00 | 43.90 | 48.00 | 0.00 | - | 5 | 5 | 32.79% |
| NXST241220C00115000 | 2024-05-07 3:34PM EDT | 115.00 | 53.84 | 42.50 | 47.00 | 0.00 | - | - | 3 | 50.23% |
| NXST241220C00120000 | 2023-11-28 3:43PM EDT | 120.00 | 34.18 | 45.20 | 47.70 | 0.00 | - | 5 | 30 | 61.01% |
| NXST241220C00130000 | 2024-04-18 10:45AM EDT | 130.00 | 37.89 | 42.20 | 47.00 | 0.00 | - | 5 | 13 | 73.41% |
| NXST241220C00135000 | 2023-10-24 3:54PM EDT | 135.00 | 26.60 | 29.20 | 32.10 | 0.00 | - | 16 | 17 | 46.83% |
| NXST241220C00140000 | 2024-06-13 3:57PM EDT | 140.00 | 22.70 | 22.90 | 26.70 | 0.00 | - | 1 | 18 | 40.48% |
| NXST241220C00145000 | 2024-01-10 10:45AM EDT | 145.00 | 39.00 | 32.00 | 36.00 | 0.00 | - | 6 | 35 | 65.81% |
| NXST241220C00150000 | 2024-02-07 11:03AM EDT | 150.00 | 22.20 | 26.70 | 30.40 | 0.00 | - | 6 | 11 | 58.28% |
| NXST241220C00155000 | 2024-06-21 10:47AM EDT | 155.00 | 15.00 | 13.70 | 17.20 | 0.00 | - | 1 | 1 | 37.02% |
| NXST241220C00160000 | 2024-06-21 2:54PM EDT | 160.00 | 13.67 | 11.10 | 14.50 | 0.00 | - | 1 | 28 | 35.95% |
| NXST241220C00165000 | 2024-06-21 2:56PM EDT | 165.00 | 11.50 | 8.80 | 12.60 | 0.00 | - | 1 | 47 | 36.16% |
| NXST241220C00170000 | 2024-05-20 9:31AM EDT | 170.00 | 17.20 | 5.30 | 9.40 | 0.00 | - | 1 | 4 | 32.82% |
| NXST241220C00175000 | 2024-05-20 1:29PM EDT | 175.00 | 15.00 | 4.20 | 8.10 | 0.00 | - | 5 | 14 | 33.33% |
| NXST241220C00180000 | 2024-05-23 1:03PM EDT | 180.00 | 8.00 | 4.30 | 7.50 | 0.00 | - | 1 | 15 | 35.13% |
| NXST241220C00185000 | 2024-06-21 10:32AM EDT | 185.00 | 5.00 | 3.20 | 5.90 | 0.00 | - | 6 | 28 | 33.97% |
| NXST241220C00190000 | 2024-06-25 12:32PM EDT | 190.00 | 3.90 | 3.00 | 4.80 | -0.10 | -2.50% | 4 | 104 | 33.60% |
| NXST241220C00195000 | 2024-05-15 1:22PM EDT | 195.00 | 9.20 | 0.80 | 4.80 | 0.00 | - | 1 | 55 | 36.10% |
| NXST241220C00200000 | 2024-05-09 9:31AM EDT | 200.00 | 8.00 | 0.65 | 5.00 | 0.00 | - | 2 | 58 | 39.08% |
| NXST241220C00210000 | 2024-05-28 3:54PM EDT | 210.00 | 2.82 | 0.60 | 3.80 | 0.00 | - | 1 | 24 | 39.58% |
| NXST241220C00220000 | 2024-05-23 10:07AM EDT | 220.00 | 2.00 | 0.30 | 2.80 | 0.00 | - | 8 | 15 | 39.67% |
| NXST241220C00230000 | 2024-01-22 1:58PM EDT | 230.00 | 6.90 | 3.00 | 6.50 | 0.00 | - | 1 | 6 | 50.49% |
| NXST241220C00240000 | 2024-01-04 12:23PM EDT | 240.00 | 3.20 | 2.70 | 7.50 | 0.00 | - | 1 | 4 | 55.18% |
| NXST241220C00250000 | 2024-05-20 9:30AM EDT | 250.00 | 1.05 | 0.00 | 2.30 | 0.00 | - | 1 | 14 | 47.01% |
認沽盤範圍2024年12月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST241220P00070000 | 2023-12-05 1:02PM EDT | 70.00 | 1.40 | 0.00 | 5.00 | 0.00 | - | - | 1 | 85.91% |
| NXST241220P00080000 | 2023-09-18 1:45PM EDT | 80.00 | 2.50 | 2.10 | 3.40 | 0.00 | - | 1 | 2 | 75.64% |
| NXST241220P00085000 | 2024-05-22 9:30AM EDT | 85.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| NXST241220P00090000 | 2023-10-23 11:53AM EDT | 90.00 | 4.90 | 2.95 | 3.30 | 0.00 | - | 1 | 5 | 67.08% |
| NXST241220P00095000 | 2024-05-21 11:26AM EDT | 95.00 | 4.53 | 0.30 | 3.20 | 0.00 | - | 1 | 12 | 52.75% |
| NXST241220P00100000 | 2024-06-13 12:58PM EDT | 100.00 | 1.40 | 0.00 | 2.75 | 0.00 | - | 1 | 109 | 54.77% |
| NXST241220P00105000 | 2023-12-14 12:19PM EDT | 105.00 | 4.30 | 0.50 | 5.50 | 0.00 | - | 6 | 207 | 51.51% |
| NXST241220P00110000 | 2024-03-04 11:19AM EDT | 110.00 | 3.30 | 1.25 | 4.00 | 0.00 | - | 1 | 209 | 51.73% |
| NXST241220P00115000 | 2024-02-28 11:54AM EDT | 115.00 | 4.00 | 0.30 | 4.80 | 0.00 | - | 1 | 108 | 50.38% |
| NXST241220P00120000 | 2024-05-23 2:00PM EDT | 120.00 | 3.10 | 1.25 | 4.50 | 0.00 | - | 1 | 137 | 44.51% |
| NXST241220P00125000 | 2024-06-13 3:41PM EDT | 125.00 | 4.40 | 1.35 | 5.10 | 0.00 | - | 1 | 16 | 42.11% |
| NXST241220P00130000 | 2024-06-17 12:48PM EDT | 130.00 | 5.60 | 3.10 | 6.20 | 0.00 | - | 1 | 14 | 41.08% |
| NXST241220P00135000 | 2024-04-15 10:29AM EDT | 135.00 | 8.00 | 3.40 | 5.50 | 0.00 | - | 2 | 178 | 34.24% |
| NXST241220P00140000 | 2024-05-14 9:57AM EDT | 140.00 | 4.00 | 6.60 | 10.30 | 0.00 | - | 2 | 58 | 42.69% |
| NXST241220P00145000 | 2024-06-17 10:42AM EDT | 145.00 | 11.80 | 7.10 | 10.20 | 0.00 | - | 2 | 42 | 37.08% |
| NXST241220P00150000 | 2024-06-17 10:42AM EDT | 150.00 | 14.15 | 8.40 | 11.70 | 0.00 | - | 2 | 23 | 35.25% |
| NXST241220P00155000 | 2024-06-07 1:49PM EDT | 155.00 | 13.90 | 10.80 | 14.00 | 0.00 | - | 1 | 43 | 34.79% |
| NXST241220P00160000 | 2024-02-29 10:33AM EDT | 160.00 | 15.01 | 11.00 | 15.10 | 0.00 | - | 2 | 80 | 31.01% |
| NXST241220P00165000 | 2024-05-29 3:45PM EDT | 165.00 | 19.10 | 15.20 | 19.30 | 0.00 | - | 1 | 0 | 33.73% |
| NXST241220P00170000 | 2024-02-20 12:28PM EDT | 170.00 | 20.40 | 17.50 | 22.00 | 0.00 | - | 2 | 5 | 32.44% |
| NXST241220P00175000 | 2023-08-21 9:50AM EDT | 175.00 | 28.20 | 36.10 | 39.00 | 0.00 | - | 1 | 3 | 60.51% |
| NXST241220P00180000 | 2023-07-14 2:53PM EDT | 180.00 | 23.55 | 25.70 | 28.50 | 0.00 | - | - | 1 | 30.62% |
| NXST241220P00190000 | 2024-02-12 10:36AM EDT | 190.00 | 35.48 | 30.80 | 34.00 | 0.00 | - | 1 | 1 | 21.30% |
