Mail

香港股市將在 1 小時 56 分鐘開市

恒指
18,537.81
+223.91(+1.22%)
國指
6,560.67
+103.95(+1.61%)
上證綜指
3,154.32
+25.84(+0.83%)
道指
39,387.76
+331.36(+0.85%)
標普 500
5,214.08
+26.41(+0.51%)
納指
16,346.26
+43.46(+0.27%)

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。

加入追蹤清單

612.09

+2.62

(+0.43%)

收市：04:00PM EDT

612.57

+0.48

(+0.08%)

收市後：

07:34PM EDT

價內期權

顯示:清單馬鞍式權證組合

認購期權

2024年5月10日

認沽盤

收市價	變化	% 變化	成交量	未平倉合約	拍板	收市價	變化	% 變化	成交量	未平倉合約
313.68	+51.78	+19.77%	1	1	300.00	-	-	-	-	-
-	-	-	-	-	320.00	0.04	0.00	-	1	1
-	-	-	-	-	340.00	0.05	0.00	-	1	2
-	-	-	-	-	350.00	0.03	0.00	-	-	1
213.10	0.00	-	2	2	360.00	-	-	-	-	-
243.70	0.00	-	-	1	370.00	-	-	-	-	-
173.05	0.00	-	1	1	380.00	-	-	-	-	-
187.87	0.00	-	1	2	390.00	0.54	0.00	-	-	1
-	-	-	-	-	400.00	0.02	0.00	-	1	80
172.22	0.00	-	3	2	410.00	0.01	0.00	-	2	32
192.00	0.00	-	1	1	420.00	0.01	0.00	-	5	43
172.63	0.00	-	3	6	430.00	0.15	0.00	-	1	2
114.15	0.00	-	-	1	435.00	0.07	0.00	-	1	72
-	-	-	-	-	440.00	0.14	0.00	-	6	11
-	-	-	-	-	445.00	0.01	0.00	-	10	29
157.80	+36.63	+30.23%	10	11	450.00	0.01	0.00	-	4	131
-	-	-	-	-	455.00	0.20	0.00	-	3	4
98.60	0.00	-	2	4	460.00	0.19	0.00	-	10	103
94.65	0.00	-	1	0	465.00	0.11	0.00	-	1	11
-	-	-	-	-	467.50	0.01	+0.01	-	-	48
89.81	0.00	-	6	19	470.00	0.01	0.00	-	2	140
-	-	-	-	-	472.50	0.01	+0.01	-	-	1
128.24	0.00	-	1	1	475.00	0.01	0.00	-	10	431
-	-	-	-	-	477.50	0.01	+0.01	-	-	11
-	-	-	-	-	480.00	0.01	0.00	-	11	47
-	-	-	-	-	482.50	0.01	0.00	-	4	6
-	-	-	-	-	485.00	0.01	0.00	-	5	40
-	-	-	-	-	487.50	0.01	0.00	-	10	33
69.59	0.00	-	1	5	490.00	0.01	0.00	-	2	335
-	-	-	-	-	492.50	0.03	0.00	-	10	98
83.30	0.00	-	5	5	495.00	0.01	0.00	-	6	266
115.61	0.00	-	3	13	500.00	0.01	-0.01	-50.00%	2	491
-	-	-	-	-	502.50	0.01	-0.03	-75.00%	5	171
99.37	0.00	-	1	13	505.00	0.01	0.00	-	14	219
-	-	-	-	-	507.50	0.23	0.00	-	-	0
97.70	+29.75	+43.78%	3	14	510.00	0.01	0.00	-	2	466
65.69	0.00	-	5	5	512.50	0.14	0.00	-	22	12
81.02	0.00	-	5	6	515.00	0.01	-0.02	-66.67%	23	241
32.15	0.00	-	-	2	517.50	0.01	0.00	-	5	7
94.93	+0.31	+0.33%	1	147	520.00	0.01	-0.01	-50.00%	9	927
-	-	-	-	-	522.50	0.01	-0.01	-50.00%	2	108
88.15	0.00	-	160	146	525.00	0.01	-0.01	-50.00%	2	399
-	-	-	-	-	527.50	0.02	0.00	-	4	354
84.43	+23.07	+37.60%	12	19	530.00	0.02	+0.01	+100.00%	8	957
63.49	0.00	-	1	12	532.50	0.01	0.00	-	8	267
81.73	0.00	-	6	34	535.00	0.02	0.00	-	1	353
-	-	-	-	-	537.50	0.01	-0.01	-50.00%	12	159
69.40	-7.33	-9.55%	2	80	540.00	0.02	-0.01	-33.33%	16	981
59.05	0.00	-	2	12	542.50	0.02	-0.01	-33.33%	2	202
70.30	0.00	-	22	59	545.00	0.01	-0.02	-66.67%	21	648
57.94	0.00	-	8	33	547.50	0.03	+0.01	+50.00%	20	496
63.00	-0.73	-1.15%	8	249	550.00	0.01	-0.01	-50.00%	122	1,210
59.53	+8.03	+15.59%	1	66	552.50	0.01	-0.02	-66.67%	5	198
58.47	-1.53	-2.55%	11	134	555.00	0.03	0.00	-	28	1,047
45.35	0.00	-	11	168	557.50	0.01	-0.04	-80.00%	5	276
53.20	-1.35	-2.47%	3	490	560.00	0.01	-0.05	-83.33%	86	1,521
51.27	+11.62	+29.31%	6	179	562.50	0.02	-0.05	-71.43%	29	363
46.75	-3.74	-7.41%	9	208	565.00	0.01	-0.04	-80.00%	39	711
45.81	-1.19	-2.53%	14	190	567.50	0.02	-0.06	-75.00%	44	280
41.84	+0.83	+2.02%	16	528	570.00	0.01	-0.09	-90.00%	94	1,602
40.72	-0.29	-0.71%	13	214	572.50	0.03	-0.05	-62.50%	149	610
36.32	+0.29	+0.80%	16	495	575.00	0.02	-0.10	-83.33%	3,118	3,532
35.55	+2.25	+6.76%	23	194	577.50	0.03	-0.10	-76.92%	50	500
32.45	+2.25	+7.45%	122	587	580.00	0.03	-0.14	-82.35%	759	2,330
30.29	+2.09	+7.41%	47	134	582.50	0.03	-0.20	-86.96%	394	689
27.13	+0.63	+2.38%	51	1,068	585.00	0.07	-0.19	-73.08%	827	1,262
24.48	+0.55	+2.30%	10	271	587.50	0.06	-0.26	-81.25%	327	493
22.00	+0.06	+0.27%	855	2,698	590.00	0.09	-0.41	-82.00%	1,421	2,755
20.22	+1.49	+7.96%	3	944	592.50	0.12	-0.50	-80.65%	336	703
16.86	+1.16	+7.39%	85	644	595.00	0.19	-0.66	-77.65%	935	990
16.17	+2.92	+22.04%	23	394	597.50	0.33	-0.31	-48.44%	748	483
12.80	+1.25	+10.82%	366	1,249	600.00	0.42	-1.12	-72.73%	3,090	1,600
10.27	+0.34	+3.42%	90	425	602.50	0.76	-0.24	-24.00%	1,365	574
8.20	0.00	-	617	845	605.00	1.15	-1.85	-61.67%	2,457	961
6.15	-0.48	-7.24%	650	420	607.50	1.75	-0.53	-23.25%	1,315	420
4.65	-0.50	-9.71%	1,891	1,017	610.00	2.65	-2.35	-47.00%	3,250	749
3.40	-0.40	-10.53%	2,135	543	612.50	3.85	-0.10	-2.53%	1,333	260
2.30	-0.70	-23.33%	4,383	1,561	615.00	5.25	-2.75	-34.38%	824	407
1.55	-0.72	-31.72%	1,238	527	617.50	7.30	-2.10	-22.34%	161	130
0.95	-0.70	-42.42%	4,432	1,685	620.00	8.90	-2.60	-22.61%	163	92
0.60	-0.60	-50.00%	838	363	622.50	10.52	-0.48	-4.36%	49	10
0.37	-0.52	-58.43%	1,312	782	625.00	11.65	-3.10	-21.02%	32	8
0.23	-0.43	-65.15%	669	787	627.50	15.00	+15.00	-	-	2
0.17	-0.30	-63.83%	1,049	1,012	630.00	21.00	+0.43	+2.09%	2	84
0.13	-0.28	-68.29%	263	699	632.50	21.00	+21.00	-	-	8
0.09	-0.18	-66.67%	561	857	635.00	21.30	-11.85	-35.75%	4	2
0.04	-0.18	-81.82%	227	185	637.50	-	-	-	-	-
0.04	-0.10	-71.43%	339	984	640.00	28.10	0.00	-	4	1
0.04	-0.02	-33.33%	4	13	642.50	-	-	-	-	-
0.03	-0.05	-62.50%	93	551	645.00	-	-	-	-	-
0.05	0.00	-	1	31	647.50	-	-	-	-	-
0.01	-0.05	-83.33%	19	459	650.00	39.00	0.00	-	79	0
0.02	0.00	-	386	475	655.00	99.37	0.00	-	1	0
0.06	+0.06	-	-	4	657.50	-	-	-	-	-
0.01	-0.04	-80.00%	2	56	660.00	-	-	-	-	-
0.03	+0.01	+50.00%	18	2	662.50	-	-	-	-	-
0.01	-0.03	-75.00%	1	35	665.00	-	-	-	-	-
0.02	0.00	-	1	1	667.50	-	-	-	-	-
0.02	-0.01	-33.33%	80	175	670.00	-	-	-	-	-
0.01	0.00	-	10	1	672.50	-	-	-	-	-
0.05	0.00	-	7	51	675.00	117.70	0.00	-	155	0
0.03	+0.03	-	-	1	677.50	-	-	-	-	-
0.02	0.00	-	3	63	680.00	-	-	-	-	-
0.03	0.00	-	2	9	685.00	-	-	-	-	-
0.03	0.00	-	1	79	690.00	-	-	-	-	-
0.01	-0.02	-66.67%	5	30	695.00	131.09	0.00	-	-	0
0.01	-0.02	-66.67%	2	334	700.00	-	-	-	-	-
0.01	0.00	-	205	238	710.00	140.36	0.00	-	1	0
0.02	0.00	-	40	62	720.00	112.50	0.00	-	-	0
0.01	0.00	-	13	63	730.00	115.94	0.00	-	1	0
0.01	0.00	-	21	240	740.00	168.00	0.00	-	2	0
0.01	0.00	-	47	187	750.00	-	-	-	-	-
0.01	0.00	-	4	9	760.00	200.09	0.00	-	2	0
0.01	0.00	-	1	9	770.00	-	-	-	-	-
1.45	0.00	-	3	12	780.00	220.03	0.00	-	1	0
0.04	0.00	-	1	1	790.00	-	-	-	-	-
0.01	0.00	-	20	222	800.00	-	-	-	-	-
0.71	0.00	-	-	1	820.00	255.76	0.00	-	-	0
0.03	0.00	-	1	7	830.00	-	-	-	-	-
0.04	0.00	-	4	7	840.00	-	-	-	-	-
0.44	0.00	-	1	2	850.00	-	-	-	-	-
0.05	0.00	-	1	53	860.00	239.39	0.00	-	-	0