認購期權範圍2024年5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531C00370000 | 2024-05-01 2:47PM EDT | 370.00 | 188.47 | 193.35 | 198.20 | 0.00 | - | 1 | 0 | 81.35% |
| NFLX240531C00400000 | 2024-04-18 2:31PM EDT | 400.00 | 210.84 | 163.45 | 167.75 | 0.00 | - | - | 1 | 66.77% |
| NFLX240531C00455000 | 2024-04-17 2:42PM EDT | 455.00 | 164.72 | 108.95 | 114.25 | 0.00 | - | 6 | 7 | 50.97% |
| NFLX240531C00460000 | 2024-04-26 11:03AM EDT | 460.00 | 99.13 | 104.05 | 109.25 | 0.00 | - | 1 | 6 | 59.74% |
| NFLX240531C00465000 | 2024-04-25 11:19AM EDT | 465.00 | 95.62 | 99.15 | 104.40 | 0.00 | - | 1 | 3 | 57.90% |
| NFLX240531C00470000 | 2024-04-18 9:30AM EDT | 470.00 | 147.27 | 94.75 | 99.50 | 0.00 | - | - | 1 | 55.88% |
| NFLX240531C00480000 | 2024-04-22 10:59AM EDT | 480.00 | 74.84 | 84.50 | 89.75 | 0.00 | - | 1 | 1 | 51.94% |
| NFLX240531C00485000 | 2024-04-25 10:18AM EDT | 485.00 | 79.45 | 79.70 | 84.90 | 0.00 | - | 1 | 2 | 50.02% |
| NFLX240531C00490000 | 2024-04-22 11:32AM EDT | 490.00 | 72.00 | 74.95 | 80.40 | 0.00 | - | 1 | 3 | 49.04% |
| NFLX240531C00495000 | 2024-04-24 12:10PM EDT | 495.00 | 64.15 | 70.00 | 74.90 | 0.00 | - | 4 | 4 | 45.26% |
| NFLX240531C00500000 | 2024-04-29 9:44AM EDT | 500.00 | 60.00 | 65.55 | 70.00 | 0.00 | - | 1 | 4 | 43.15% |
| NFLX240531C00505000 | 2024-04-29 2:32PM EDT | 505.00 | 57.07 | 61.05 | 65.50 | 0.00 | - | 1 | 11 | 42.02% |
| NFLX240531C00510000 | 2024-04-19 10:24AM EDT | 510.00 | 67.25 | 57.40 | 61.50 | 0.00 | - | 1 | 1 | 41.95% |
| NFLX240531C00515000 | 2024-05-02 1:42PM EDT | 515.00 | 52.50 | 53.95 | 55.35 | +12.02 | +29.69% | 46 | 10 | 36.76% |
| NFLX240531C00520000 | 2024-05-02 2:35PM EDT | 520.00 | 50.00 | 48.85 | 50.55 | +4.50 | +9.89% | 4 | 5 | 34.75% |
| NFLX240531C00525000 | 2024-04-26 3:12PM EDT | 525.00 | 45.17 | 45.40 | 46.35 | 0.00 | - | 1 | 32 | 33.96% |
| NFLX240531C00530000 | 2024-05-02 1:36PM EDT | 530.00 | 40.80 | 41.30 | 44.10 | +2.87 | +7.57% | 1 | 30 | 36.77% |
| NFLX240531C00535000 | 2024-05-02 9:45AM EDT | 535.00 | 36.55 | 37.35 | 38.40 | +7.55 | +26.03% | 4 | 7 | 32.64% |
| NFLX240531C00540000 | 2024-04-26 9:37AM EDT | 540.00 | 33.64 | 32.40 | 35.85 | 0.00 | - | 1 | 2 | 34.16% |
| NFLX240531C00545000 | 2024-05-01 11:00AM EDT | 545.00 | 20.30 | 29.50 | 31.45 | 0.00 | - | 9 | 112 | 32.11% |
| NFLX240531C00550000 | 2024-05-02 1:12PM EDT | 550.00 | 25.82 | 26.85 | 27.70 | +1.82 | +7.58% | 7 | 159 | 30.98% |
| NFLX240531C00555000 | 2024-05-02 2:04PM EDT | 555.00 | 23.66 | 23.80 | 24.55 | +2.13 | +9.89% | 31 | 63 | 30.55% |
| NFLX240531C00560000 | 2024-05-02 2:47PM EDT | 560.00 | 21.00 | 20.80 | 21.40 | +6.35 | +43.34% | 70 | 119 | 29.83% |
| NFLX240531C00565000 | 2024-05-02 2:50PM EDT | 565.00 | 18.60 | 18.20 | 18.80 | +2.60 | +16.25% | 34 | 58 | 29.66% |
| NFLX240531C00570000 | 2024-05-02 2:36PM EDT | 570.00 | 16.00 | 15.80 | 16.30 | +2.13 | +15.36% | 21 | 106 | 29.32% |
| NFLX240531C00575000 | 2024-05-02 2:50PM EDT | 575.00 | 13.80 | 13.55 | 14.10 | +4.30 | +45.26% | 31 | 535 | 29.13% |
| NFLX240531C00580000 | 2024-05-02 2:03PM EDT | 580.00 | 11.55 | 11.65 | 12.05 | +1.05 | +10.00% | 29 | 197 | 28.85% |
| NFLX240531C00585000 | 2024-05-02 12:55PM EDT | 585.00 | 8.90 | 9.90 | 10.20 | +2.70 | +43.55% | 5 | 47 | 28.56% |
| NFLX240531C00590000 | 2024-05-02 2:07PM EDT | 590.00 | 8.30 | 8.25 | 8.60 | +1.50 | +22.06% | 13 | 59 | 28.35% |
| NFLX240531C00595000 | 2024-05-01 3:19PM EDT | 595.00 | 6.30 | 6.90 | 7.35 | 0.00 | - | 7 | 41 | 28.46% |
| NFLX240531C00600000 | 2024-05-02 2:40PM EDT | 600.00 | 5.90 | 5.85 | 6.15 | +1.05 | +21.65% | 27 | 288 | 28.35% |
| NFLX240531C00605000 | 2024-05-02 1:26PM EDT | 605.00 | 4.80 | 4.85 | 5.65 | +1.25 | +35.21% | 1 | 130 | 29.40% |
| NFLX240531C00610000 | 2024-05-02 1:33PM EDT | 610.00 | 3.35 | 3.85 | 4.40 | +0.12 | +3.72% | 24 | 75 | 28.59% |
| NFLX240531C00615000 | 2024-05-02 1:51PM EDT | 615.00 | 3.40 | 2.87 | 3.70 | +0.64 | +23.19% | 2 | 155 | 28.71% |
| NFLX240531C00620000 | 2024-05-02 2:45PM EDT | 620.00 | 2.60 | 2.66 | 3.15 | +0.37 | +16.59% | 11 | 101 | 28.96% |
| NFLX240531C00625000 | 2024-05-02 11:10AM EDT | 625.00 | 2.45 | 2.32 | 2.82 | +1.16 | +89.92% | 3 | 39 | 29.65% |
| NFLX240531C00630000 | 2024-05-02 12:11PM EDT | 630.00 | 1.89 | 1.44 | 2.68 | +0.32 | +20.38% | 1 | 99 | 30.81% |
| NFLX240531C00635000 | 2024-05-02 2:05PM EDT | 635.00 | 1.72 | 1.63 | 2.05 | +0.90 | +109.76% | 3 | 36 | 30.17% |
| NFLX240531C00640000 | 2024-05-01 1:59PM EDT | 640.00 | 1.32 | 1.23 | 1.53 | 0.00 | - | 9 | 52 | 29.51% |
| NFLX240531C00645000 | 2024-05-02 2:05PM EDT | 645.00 | 1.24 | 1.08 | 1.27 | +0.11 | +9.73% | 3 | 22 | 29.65% |
| NFLX240531C00650000 | 2024-05-01 2:56PM EDT | 650.00 | 0.85 | 0.91 | 1.37 | 0.00 | - | 10 | 66 | 31.47% |
| NFLX240531C00655000 | 2024-04-26 11:39AM EDT | 655.00 | 0.78 | 0.42 | 1.36 | 0.00 | - | 1 | 6 | 32.73% |
| NFLX240531C00660000 | 2024-05-01 11:11AM EDT | 660.00 | 0.50 | 0.25 | 0.88 | 0.00 | - | 6 | 23 | 31.20% |
| NFLX240531C00665000 | 2024-04-25 12:08PM EDT | 665.00 | 0.85 | 0.20 | 1.27 | 0.00 | - | 11 | 25 | 34.78% |
| NFLX240531C00670000 | 2024-05-01 3:15PM EDT | 670.00 | 0.56 | 0.16 | 1.30 | 0.00 | - | 1 | 115 | 36.19% |
| NFLX240531C00675000 | 2024-04-25 3:47PM EDT | 675.00 | 0.48 | 0.12 | 1.24 | 0.00 | - | 16 | 14 | 37.06% |
| NFLX240531C00680000 | 2024-04-29 10:36AM EDT | 680.00 | 0.34 | 0.09 | 1.19 | 0.00 | - | 3 | 18 | 37.95% |
| NFLX240531C00685000 | 2024-04-22 11:52AM EDT | 685.00 | 0.77 | 0.07 | 1.15 | 0.00 | - | 1 | 10 | 38.88% |
| NFLX240531C00690000 | 2024-04-25 3:48PM EDT | 690.00 | 0.30 | 0.03 | 0.45 | 0.00 | - | 1 | 21 | 34.18% |
| NFLX240531C00695000 | 2024-04-25 3:51PM EDT | 695.00 | 0.28 | 0.05 | 1.09 | 0.00 | - | 5 | 14 | 40.76% |
| NFLX240531C00700000 | 2024-05-02 2:55PM EDT | 700.00 | 0.29 | 0.07 | 0.28 | -0.28 | -49.12% | 2 | 226 | 33.84% |
| NFLX240531C00710000 | 2024-04-29 10:00AM EDT | 710.00 | 0.11 | 0.00 | 1.02 | 0.00 | - | 2 | 18 | 43.56% |
| NFLX240531C00720000 | 2024-04-26 3:49PM EDT | 720.00 | 0.11 | 0.00 | 0.99 | 0.00 | - | 1 | 32 | 45.45% |
| NFLX240531C00730000 | 2024-04-19 1:45PM EDT | 730.00 | 0.32 | 0.00 | 0.97 | 0.00 | - | 7 | 6 | 47.35% |
| NFLX240531C00740000 | 2024-04-24 10:23AM EDT | 740.00 | 0.97 | 0.00 | 0.96 | 0.00 | - | 5 | 10 | 49.28% |
| NFLX240531C00750000 | 2024-05-02 12:07PM EDT | 750.00 | 0.48 | 0.00 | 0.95 | +0.11 | +29.73% | 1 | 3 | 51.17% |
| NFLX240531C00760000 | 2024-04-29 9:54AM EDT | 760.00 | 0.20 | 0.00 | 0.94 | 0.00 | - | 1 | 0 | 53.00% |
| NFLX240531C00780000 | 2024-04-24 3:31PM EDT | 780.00 | 0.22 | 0.00 | 0.93 | 0.00 | - | 1 | 10 | 51.17% |
| NFLX240531C00790000 | 2024-04-19 3:14PM EDT | 790.00 | 0.43 | 0.00 | 0.92 | 0.00 | - | 12 | 1 | 52.78% |
| NFLX240531C00800000 | 2024-04-26 1:53PM EDT | 800.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 2 | 14 | 54.27% |
| NFLX240531C00810000 | 2024-04-19 9:40AM EDT | 810.00 | 0.01 | 0.00 | 0.91 | 0.00 | - | 1 | 2 | 55.96% |
| NFLX240531C00820000 | 2024-04-23 12:20PM EDT | 820.00 | 0.40 | 0.00 | 0.91 | 0.00 | - | 10 | 22 | 57.57% |
| NFLX240531C00850000 | 2024-04-18 10:18AM EDT | 850.00 | 0.84 | 0.00 | 0.91 | 0.00 | - | - | 2 | 62.21% |
| NFLX240531C00860000 | 2024-04-18 3:32PM EDT | 860.00 | 1.20 | 0.00 | 0.91 | 0.00 | - | - | 6 | 63.72% |
認沽盤範圍2024年5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531P00250000 | 2024-04-17 2:42PM EDT | 250.00 | 0.97 | 0.00 | 0.92 | 0.00 | - | - | 1 | 122.75% |
| NFLX240531P00310000 | 2024-04-23 1:35PM EDT | 310.00 | 0.05 | 0.00 | 0.91 | 0.00 | - | - | 1 | 92.53% |
| NFLX240531P00350000 | 2024-04-15 2:54PM EDT | 350.00 | 0.21 | 0.00 | 0.93 | 0.00 | - | - | 1 | 75.64% |
| NFLX240531P00400000 | 2024-04-29 10:17AM EDT | 400.00 | 0.27 | 0.00 | 1.05 | 0.00 | - | 2 | 84 | 57.52% |
| NFLX240531P00420000 | 2024-04-23 11:13AM EDT | 420.00 | 0.49 | 0.00 | 1.11 | 0.00 | - | 1 | 103 | 50.76% |
| NFLX240531P00430000 | 2024-04-25 2:20PM EDT | 430.00 | 0.40 | 0.00 | 1.14 | 0.00 | - | 6 | 8 | 53.37% |
| NFLX240531P00435000 | 2024-04-23 9:46AM EDT | 435.00 | 0.53 | 0.09 | 0.54 | 0.00 | - | 1 | 3 | 45.31% |
| NFLX240531P00440000 | 2024-04-15 2:06PM EDT | 440.00 | 1.23 | 0.00 | 0.79 | 0.00 | - | - | 8 | 46.41% |
| NFLX240531P00445000 | 2024-04-23 11:13AM EDT | 445.00 | 0.69 | 0.11 | 0.95 | 0.00 | - | 1 | 2 | 46.09% |
| NFLX240531P00450000 | 2024-05-01 9:30AM EDT | 450.00 | 0.65 | 0.17 | 1.20 | 0.00 | - | 2 | 14 | 46.25% |
| NFLX240531P00455000 | 2024-04-30 11:56AM EDT | 455.00 | 1.08 | 0.21 | 1.33 | 0.00 | - | 1 | 16 | 45.29% |
| NFLX240531P00460000 | 2024-05-02 2:50PM EDT | 460.00 | 0.62 | 0.25 | 1.13 | -0.62 | -50.00% | 3 | 14 | 42.02% |
| NFLX240531P00465000 | 2024-05-01 10:05AM EDT | 465.00 | 0.89 | 0.45 | 1.46 | 0.00 | - | 5 | 10 | 42.32% |
| NFLX240531P00470000 | 2024-05-01 10:12AM EDT | 470.00 | 1.15 | 0.09 | 1.50 | 0.00 | - | 1 | 241 | 40.66% |
| NFLX240531P00475000 | 2024-04-30 3:58PM EDT | 475.00 | 1.15 | 0.80 | 1.17 | 0.00 | - | 65 | 61 | 36.78% |
| NFLX240531P00480000 | 2024-05-01 3:03PM EDT | 480.00 | 1.13 | 0.84 | 1.40 | 0.00 | - | 24 | 197 | 36.31% |
| NFLX240531P00485000 | 2024-05-02 2:50PM EDT | 485.00 | 1.05 | 0.73 | 1.41 | -0.24 | -18.60% | 3 | 177 | 34.50% |
| NFLX240531P00490000 | 2024-05-02 10:08AM EDT | 490.00 | 1.60 | 1.07 | 1.30 | +0.11 | +7.38% | 1 | 58 | 32.04% |
| NFLX240531P00495000 | 2024-05-02 11:03AM EDT | 495.00 | 1.70 | 1.21 | 1.66 | +0.15 | +9.68% | 2 | 436 | 31.96% |
| NFLX240531P00500000 | 2024-05-02 2:50PM EDT | 500.00 | 1.55 | 1.52 | 1.70 | -0.90 | -36.73% | 238 | 174 | 30.22% |
| NFLX240531P00505000 | 2024-05-01 11:00AM EDT | 505.00 | 3.95 | 1.65 | 2.92 | 0.00 | - | 4 | 76 | 32.78% |
| NFLX240531P00510000 | 2024-05-02 2:47PM EDT | 510.00 | 2.28 | 2.01 | 2.60 | -1.07 | -31.94% | 32 | 96 | 29.62% |
| NFLX240531P00515000 | 2024-05-02 10:49AM EDT | 515.00 | 3.20 | 2.70 | 2.94 | -2.62 | -45.02% | 8 | 1,081 | 28.59% |
| NFLX240531P00520000 | 2024-05-02 2:48PM EDT | 520.00 | 3.36 | 3.20 | 3.55 | -2.14 | -38.91% | 15 | 121 | 28.15% |
| NFLX240531P00525000 | 2024-05-02 2:17PM EDT | 525.00 | 4.00 | 4.00 | 4.20 | -1.41 | -26.06% | 18 | 291 | 27.53% |
| NFLX240531P00530000 | 2024-05-02 2:10PM EDT | 530.00 | 5.23 | 4.90 | 5.10 | -1.27 | -19.54% | 23 | 320 | 27.23% |
| NFLX240531P00535000 | 2024-05-02 1:13PM EDT | 535.00 | 6.73 | 5.90 | 6.10 | -1.46 | -17.83% | 1 | 69 | 26.82% |
| NFLX240531P00540000 | 2024-05-02 2:05PM EDT | 540.00 | 7.60 | 7.15 | 7.40 | -3.30 | -30.28% | 5 | 178 | 26.67% |
| NFLX240531P00545000 | 2024-05-02 1:24PM EDT | 545.00 | 9.65 | 8.55 | 8.90 | -1.60 | -14.22% | 7 | 67 | 26.52% |
| NFLX240531P00550000 | 2024-05-02 1:24PM EDT | 550.00 | 11.46 | 10.20 | 10.70 | -2.79 | -19.58% | 5 | 200 | 26.52% |
| NFLX240531P00555000 | 2024-05-02 12:33PM EDT | 555.00 | 14.10 | 12.05 | 12.45 | -6.70 | -32.21% | 13 | 69 | 26.08% |
| NFLX240531P00560000 | 2024-05-02 1:50PM EDT | 560.00 | 14.90 | 14.15 | 15.65 | -5.18 | -25.80% | 43 | 153 | 27.56% |
| NFLX240531P00565000 | 2024-05-01 2:04PM EDT | 565.00 | 22.00 | 16.45 | 17.00 | 0.00 | - | 1 | 17 | 25.79% |
| NFLX240531P00570000 | 2024-05-01 3:59PM EDT | 570.00 | 26.74 | 18.95 | 20.30 | 0.00 | - | 3 | 92 | 26.68% |
| NFLX240531P00575000 | 2024-05-02 2:49PM EDT | 575.00 | 22.00 | 21.85 | 22.40 | -11.55 | -34.43% | 38 | 25 | 25.33% |
| NFLX240531P00580000 | 2024-05-01 3:07PM EDT | 580.00 | 29.20 | 24.30 | 26.35 | 0.00 | - | 3 | 134 | 26.57% |
| NFLX240531P00585000 | 2024-04-26 3:02PM EDT | 585.00 | 31.91 | 27.85 | 29.75 | 0.00 | - | 9 | 17 | 26.61% |
| NFLX240531P00590000 | 2024-05-01 11:08AM EDT | 590.00 | 45.12 | 30.00 | 33.45 | 0.00 | - | 4 | 22 | 26.84% |
| NFLX240531P00595000 | 2024-05-02 11:20AM EDT | 595.00 | 37.10 | 34.05 | 37.25 | -3.54 | -8.71% | 2 | 23 | 26.95% |
| NFLX240531P00600000 | 2024-05-01 3:18PM EDT | 600.00 | 43.00 | 37.25 | 40.15 | 0.00 | - | 1 | 33 | 24.81% |
| NFLX240531P00605000 | 2024-04-23 10:07AM EDT | 605.00 | 45.00 | 40.70 | 45.70 | 0.00 | - | 3 | 34 | 28.01% |
| NFLX240531P00610000 | 2024-05-01 3:11PM EDT | 610.00 | 52.50 | 45.05 | 49.30 | 0.00 | - | 9 | 25 | 26.65% |
| NFLX240531P00615000 | 2024-05-02 12:10PM EDT | 615.00 | 54.55 | 50.10 | 53.15 | +10.19 | +22.97% | 3 | 43 | 25.26% |
| NFLX240531P00620000 | 2024-04-19 3:54PM EDT | 620.00 | 66.00 | 55.90 | 57.85 | 0.00 | - | 15 | 11 | 25.93% |
| NFLX240531P00625000 | 2024-04-19 12:36PM EDT | 625.00 | 71.35 | 60.00 | 62.90 | 0.00 | - | 1 | 2 | 27.67% |
| NFLX240531P00630000 | 2024-04-17 2:28PM EDT | 630.00 | 43.58 | 64.80 | 67.30 | 0.00 | - | 1 | 1 | 26.97% |
| NFLX240531P00635000 | 2024-04-19 1:44PM EDT | 635.00 | 80.00 | 68.25 | 73.05 | 0.00 | - | 5 | 0 | 31.25% |
| NFLX240531P00640000 | 2024-04-22 1:56PM EDT | 640.00 | 85.13 | 73.65 | 78.75 | 0.00 | - | 1 | 0 | 35.10% |
| NFLX240531P00650000 | 2024-04-22 1:56PM EDT | 650.00 | 95.18 | 82.20 | 88.65 | 0.00 | - | 1 | 0 | 37.78% |
| NFLX240531P00655000 | 2024-04-19 12:12PM EDT | 655.00 | 97.90 | 89.15 | 93.65 | 0.00 | - | 1 | 0 | 39.25% |
| NFLX240531P00675000 | 2024-04-23 12:37PM EDT | 675.00 | 100.13 | 109.10 | 113.65 | 0.00 | - | - | 0 | 44.85% |
