Netflix, Inc. (NFLX)
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7月12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240712C00280000 | 2024-06-07 2:00PM EDT | 280.00 | 366.25 | 404.50 | 410.85 | 0.00 | - | 1 | 1 | 189.89% |
| NFLX240712C00320000 | 2024-06-21 1:55PM EDT | 320.00 | 365.33 | 364.10 | 371.35 | +54.15 | +17.40% | 2 | 2 | 164.72% |
| NFLX240712C00350000 | 2024-06-13 1:37PM EDT | 350.00 | 304.34 | 333.80 | 341.45 | 0.00 | - | 2 | 2 | 145.65% |
| NFLX240712C00410000 | 2024-06-20 9:30AM EDT | 410.00 | 274.59 | 274.90 | 281.30 | 0.00 | - | 3 | 3 | 120.39% |
| NFLX240712C00430000 | 2024-06-21 3:50PM EDT | 430.00 | 256.16 | 254.30 | 261.85 | +256.16 | - | 1 | 0 | 110.43% |
| NFLX240712C00450000 | 2024-06-20 10:36AM EDT | 450.00 | 232.08 | 234.40 | 241.80 | +232.08 | - | - | 4 | 101.34% |
| NFLX240712C00500000 | 2024-06-20 12:50PM EDT | 500.00 | 180.44 | 184.70 | 192.05 | +180.44 | - | - | 3 | 81.52% |
| NFLX240712C00510000 | 2024-06-04 12:24PM EDT | 510.00 | 125.19 | 175.30 | 181.60 | 0.00 | - | 5 | 5 | 77.77% |
| NFLX240712C00525000 | 2024-06-20 10:42AM EDT | 525.00 | 158.82 | 160.40 | 166.65 | +158.82 | - | - | 2 | 71.94% |
| NFLX240712C00530000 | 2024-06-21 12:19PM EDT | 530.00 | 154.78 | 154.90 | 162.20 | +39.83 | +34.65% | 3 | 3 | 70.01% |
| NFLX240712C00535000 | 2024-06-05 2:30PM EDT | 535.00 | 113.94 | 150.45 | 156.75 | 0.00 | - | - | 1 | 68.23% |
| NFLX240712C00550000 | 2024-06-18 11:09AM EDT | 550.00 | 130.20 | 135.00 | 142.40 | 0.00 | - | 1 | 3 | 62.59% |
| NFLX240712C00555000 | 2024-06-18 2:10PM EDT | 555.00 | 132.16 | 130.00 | 137.40 | +132.16 | - | - | 1 | 60.54% |
| NFLX240712C00560000 | 2024-06-03 3:36PM EDT | 560.00 | 76.37 | 125.65 | 131.95 | 0.00 | - | 10 | 10 | 59.00% |
| NFLX240712C00570000 | 2024-06-18 12:27PM EDT | 570.00 | 114.11 | 115.20 | 122.60 | 0.00 | - | 1 | 1 | 55.38% |
| NFLX240712C00575000 | 2024-06-20 1:54PM EDT | 575.00 | 104.07 | 110.30 | 117.55 | +104.07 | - | - | 7 | 53.46% |
| NFLX240712C00580000 | 2024-06-21 3:07PM EDT | 580.00 | 107.19 | 105.40 | 112.60 | -1.01 | -0.93% | 3 | 7 | 51.74% |
| NFLX240712C00585000 | 2024-06-21 12:19PM EDT | 585.00 | 100.79 | 100.45 | 107.75 | +8.06 | +8.69% | 3 | 25 | 50.12% |
| NFLX240712C00590000 | 2024-06-18 3:34PM EDT | 590.00 | 98.61 | 95.10 | 102.60 | 0.00 | - | 1 | 3 | 60.13% |
| NFLX240712C00595000 | 2024-06-14 2:27PM EDT | 595.00 | 82.92 | 91.15 | 97.50 | 0.00 | - | 10 | 6 | 57.46% |
| NFLX240712C00600000 | 2024-06-21 10:18AM EDT | 600.00 | 83.36 | 85.70 | 92.95 | -3.84 | -4.40% | 7 | 9 | 56.37% |
| NFLX240712C00605000 | 2024-06-18 2:32PM EDT | 605.00 | 83.57 | 80.90 | 88.25 | 0.00 | - | 5 | 6 | 54.79% |
| NFLX240712C00610000 | 2024-06-21 3:46PM EDT | 610.00 | 78.36 | 75.60 | 83.10 | +7.62 | +10.77% | 73 | 8 | 51.97% |
| NFLX240712C00615000 | 2024-06-13 3:23PM EDT | 615.00 | 45.41 | 71.75 | 78.45 | 0.00 | - | 1 | 6 | 50.45% |
| NFLX240712C00620000 | 2024-06-20 11:21AM EDT | 620.00 | 66.00 | 68.50 | 73.30 | 0.00 | - | 5 | 14 | 47.63% |
| NFLX240712C00625000 | 2024-06-21 1:49PM EDT | 625.00 | 62.90 | 63.60 | 68.95 | +6.10 | +10.74% | 2 | 8 | 46.73% |
| NFLX240712C00630000 | 2024-06-21 10:54AM EDT | 630.00 | 54.20 | 59.20 | 61.00 | +1.80 | +3.44% | 1 | 86 | 37.00% |
| NFLX240712C00635000 | 2024-06-20 3:41PM EDT | 635.00 | 49.50 | 54.75 | 56.60 | 0.00 | - | 3 | 85 | 36.21% |
| NFLX240712C00640000 | 2024-06-21 2:30PM EDT | 640.00 | 49.96 | 50.30 | 53.10 | -1.22 | -2.38% | 3 | 47 | 37.27% |
| NFLX240712C00645000 | 2024-06-21 9:55AM EDT | 645.00 | 43.73 | 45.95 | 48.60 | +0.38 | +0.88% | 1 | 118 | 35.82% |
| NFLX240712C00650000 | 2024-06-21 3:50PM EDT | 650.00 | 41.82 | 41.75 | 44.30 | +5.62 | +15.52% | 8 | 85 | 34.64% |
| NFLX240712C00655000 | 2024-06-21 3:47PM EDT | 655.00 | 37.18 | 37.65 | 39.95 | +3.40 | +10.07% | 33 | 105 | 33.21% |
| NFLX240712C00660000 | 2024-06-21 2:28PM EDT | 660.00 | 34.20 | 33.85 | 37.75 | +5.00 | +17.12% | 2 | 161 | 35.49% |
| NFLX240712C00665000 | 2024-06-21 3:56PM EDT | 665.00 | 29.80 | 30.05 | 32.25 | +3.52 | +13.39% | 5 | 76 | 31.60% |
| NFLX240712C00670000 | 2024-06-21 3:35PM EDT | 670.00 | 27.60 | 26.55 | 30.25 | +5.12 | +22.78% | 14 | 135 | 33.52% |
| NFLX240712C00675000 | 2024-06-21 3:59PM EDT | 675.00 | 23.35 | 23.10 | 25.00 | +2.85 | +13.90% | 25 | 228 | 29.78% |
| NFLX240712C00680000 | 2024-06-21 3:59PM EDT | 680.00 | 20.68 | 20.40 | 21.90 | +2.56 | +14.13% | 152 | 373 | 29.29% |
| NFLX240712C00685000 | 2024-06-21 3:59PM EDT | 685.00 | 17.94 | 17.85 | 18.75 | +2.30 | +14.71% | 107 | 206 | 28.41% |
| NFLX240712C00690000 | 2024-06-21 3:47PM EDT | 690.00 | 14.97 | 15.30 | 16.70 | +1.62 | +12.13% | 39 | 85 | 28.91% |
| NFLX240712C00695000 | 2024-06-21 3:59PM EDT | 695.00 | 13.18 | 13.05 | 14.00 | +1.78 | +15.61% | 13 | 81 | 28.06% |
| NFLX240712C00700000 | 2024-06-21 3:54PM EDT | 700.00 | 11.10 | 11.15 | 11.80 | +1.26 | +12.80% | 336 | 762 | 27.64% |
| NFLX240712C00705000 | 2024-06-21 3:37PM EDT | 705.00 | 9.90 | 9.40 | 10.45 | +2.27 | +29.75% | 32 | 503 | 28.28% |
| NFLX240712C00710000 | 2024-06-21 3:53PM EDT | 710.00 | 7.71 | 7.90 | 8.50 | +0.81 | +11.74% | 28 | 421 | 27.58% |
| NFLX240712C00715000 | 2024-06-21 3:53PM EDT | 715.00 | 6.44 | 6.50 | 7.50 | +0.79 | +13.98% | 23 | 39 | 28.22% |
| NFLX240712C00720000 | 2024-06-21 3:15PM EDT | 720.00 | 5.54 | 5.00 | 6.00 | +0.65 | +13.29% | 149 | 157 | 27.61% |
| NFLX240712C00725000 | 2024-06-21 3:49PM EDT | 725.00 | 4.35 | 4.55 | 5.15 | +0.50 | +12.99% | 64 | 103 | 27.97% |
| NFLX240712C00730000 | 2024-06-21 3:59PM EDT | 730.00 | 3.75 | 3.60 | 4.45 | +0.56 | +17.55% | 18 | 74 | 28.40% |
| NFLX240712C00735000 | 2024-06-21 3:59PM EDT | 735.00 | 3.23 | 3.05 | 3.35 | +3.23 | - | 20 | 15 | 27.55% |
| NFLX240712C00740000 | 2024-06-21 3:53PM EDT | 740.00 | 2.50 | 2.41 | 2.96 | +0.42 | +20.19% | 22 | 63 | 28.23% |
| NFLX240712C00745000 | 2024-06-21 3:31PM EDT | 745.00 | 2.13 | 1.95 | 2.58 | +2.13 | - | 2 | 5 | 28.77% |
| NFLX240712C00750000 | 2024-06-21 3:31PM EDT | 750.00 | 1.74 | 1.54 | 1.99 | +0.24 | +16.00% | 140 | 165 | 28.38% |
| NFLX240712C00755000 | 2024-06-21 3:31PM EDT | 755.00 | 1.43 | 1.25 | 1.65 | +1.43 | - | 8 | 5 | 28.57% |
| NFLX240712C00760000 | 2024-06-21 3:31PM EDT | 760.00 | 1.21 | 0.98 | 1.31 | +0.01 | +0.83% | 7 | 71 | 28.50% |
| NFLX240712C00770000 | 2024-06-21 2:34PM EDT | 770.00 | 0.81 | 0.41 | 1.27 | -0.53 | -39.55% | 5 | 18 | 31.07% |
| NFLX240712C00780000 | 2024-06-21 3:56PM EDT | 780.00 | 0.80 | 0.26 | 0.80 | +0.02 | +2.56% | 12 | 8 | 30.85% |
| NFLX240712C00790000 | 2024-06-20 10:25AM EDT | 790.00 | 0.28 | 0.17 | 0.88 | 0.00 | - | 2 | 41 | 33.88% |
| NFLX240712C00800000 | 2024-06-21 2:02PM EDT | 800.00 | 0.21 | 0.12 | 0.31 | +0.07 | +50.00% | 30 | 12 | 30.69% |
| NFLX240712C00810000 | 2024-06-18 1:26PM EDT | 810.00 | 0.36 | 0.08 | 0.69 | +0.36 | - | - | 1 | 37.06% |
| NFLX240712C00860000 | 2024-06-21 3:46PM EDT | 860.00 | 0.05 | 0.00 | 0.36 | +0.05 | - | 4 | 11 | 43.46% |
認沽盤範圍2024年7月12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240712P00410000 | 2024-06-07 2:40PM EDT | 410.00 | 0.10 | 0.00 | 1.08 | 0.00 | - | 1 | 1 | 98.49% |
| NFLX240712P00450000 | 2024-06-05 3:19PM EDT | 450.00 | 0.12 | 0.00 | 0.49 | 0.00 | - | - | 1 | 74.41% |
| NFLX240712P00495000 | 2024-06-17 12:27PM EDT | 495.00 | 0.07 | 0.00 | 0.52 | +0.07 | - | - | 1 | 59.47% |
| NFLX240712P00505000 | 2024-06-07 1:30PM EDT | 505.00 | 0.70 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 57.28% |
| NFLX240712P00510000 | 2024-06-14 1:17PM EDT | 510.00 | 0.42 | 0.00 | 0.54 | 0.00 | - | - | 1 | 54.88% |
| NFLX240712P00530000 | 2024-06-14 9:48AM EDT | 530.00 | 0.38 | 0.06 | 0.60 | 0.00 | - | 1 | 2 | 54.35% |
| NFLX240712P00535000 | 2024-06-17 2:59PM EDT | 535.00 | 0.19 | 0.07 | 0.61 | 0.00 | - | 9 | 8 | 52.76% |
| NFLX240712P00550000 | 2024-06-21 9:49AM EDT | 550.00 | 0.25 | 0.10 | 0.68 | 0.00 | - | 5 | 31 | 48.51% |
| NFLX240712P00555000 | 2024-06-12 3:45PM EDT | 555.00 | 0.65 | 0.11 | 0.71 | 0.00 | - | 1 | 9 | 47.14% |
| NFLX240712P00560000 | 2024-06-17 3:23PM EDT | 560.00 | 0.56 | 0.14 | 0.74 | 0.00 | - | 1 | 19 | 45.75% |
| NFLX240712P00565000 | 2024-06-18 11:47AM EDT | 565.00 | 0.54 | 0.14 | 0.77 | 0.00 | - | 2 | 12 | 44.36% |
| NFLX240712P00570000 | 2024-06-21 3:17PM EDT | 570.00 | 0.30 | 0.16 | 0.81 | -0.03 | -9.09% | 4 | 25 | 43.03% |
| NFLX240712P00575000 | 2024-06-21 3:56PM EDT | 575.00 | 0.38 | 0.23 | 0.49 | -0.10 | -20.83% | 69 | 65 | 37.99% |
| NFLX240712P00580000 | 2024-06-21 2:16PM EDT | 580.00 | 0.39 | 0.26 | 0.91 | -0.15 | -27.78% | 1 | 105 | 40.47% |
| NFLX240712P00585000 | 2024-06-21 1:40PM EDT | 585.00 | 0.85 | 0.25 | 0.97 | +0.23 | +37.10% | 7 | 100 | 39.21% |
| NFLX240712P00590000 | 2024-06-21 12:53PM EDT | 590.00 | 0.50 | 0.26 | 0.72 | -0.20 | -28.57% | 2 | 181 | 35.47% |
| NFLX240712P00595000 | 2024-06-21 12:15PM EDT | 595.00 | 0.71 | 0.40 | 1.11 | -0.09 | -11.25% | 3 | 103 | 36.71% |
| NFLX240712P00600000 | 2024-06-21 3:56PM EDT | 600.00 | 0.80 | 0.48 | 1.09 | -0.15 | -15.79% | 48 | 515 | 34.82% |
| NFLX240712P00605000 | 2024-06-21 1:18PM EDT | 605.00 | 0.91 | 0.87 | 1.14 | -0.18 | -16.51% | 19 | 400 | 33.37% |
| NFLX240712P00610000 | 2024-06-21 3:55PM EDT | 610.00 | 1.00 | 0.95 | 1.46 | -0.46 | -31.51% | 27 | 114 | 33.36% |
| NFLX240712P00615000 | 2024-06-21 3:11PM EDT | 615.00 | 1.19 | 1.01 | 1.27 | -0.31 | -20.67% | 17 | 150 | 30.55% |
| NFLX240712P00620000 | 2024-06-21 3:35PM EDT | 620.00 | 1.27 | 1.16 | 1.52 | -0.78 | -38.05% | 42 | 206 | 29.97% |
| NFLX240712P00625000 | 2024-06-21 3:56PM EDT | 625.00 | 1.54 | 1.17 | 1.78 | -1.10 | -41.67% | 18 | 244 | 29.24% |
| NFLX240712P00630000 | 2024-06-21 3:56PM EDT | 630.00 | 1.85 | 1.51 | 2.14 | -0.93 | -33.45% | 84 | 363 | 28.70% |
| NFLX240712P00635000 | 2024-06-21 3:59PM EDT | 635.00 | 2.37 | 1.92 | 2.51 | -0.98 | -29.25% | 68 | 176 | 27.97% |
| NFLX240712P00640000 | 2024-06-21 3:59PM EDT | 640.00 | 2.86 | 2.75 | 2.99 | -1.42 | -33.18% | 63 | 328 | 27.36% |
| NFLX240712P00645000 | 2024-06-21 3:43PM EDT | 645.00 | 3.57 | 3.30 | 3.60 | -1.80 | -33.52% | 67 | 135 | 26.87% |
| NFLX240712P00650000 | 2024-06-21 3:59PM EDT | 650.00 | 4.23 | 3.90 | 4.30 | -1.87 | -30.66% | 61 | 237 | 26.32% |
| NFLX240712P00655000 | 2024-06-21 3:46PM EDT | 655.00 | 5.30 | 4.75 | 5.25 | -2.85 | -34.97% | 57 | 97 | 26.04% |
| NFLX240712P00660000 | 2024-06-21 3:55PM EDT | 660.00 | 6.19 | 5.50 | 6.30 | -2.21 | -26.31% | 29 | 142 | 25.63% |
| NFLX240712P00665000 | 2024-06-21 3:55PM EDT | 665.00 | 7.44 | 6.80 | 7.55 | -4.29 | -36.57% | 39 | 66 | 25.26% |
| NFLX240712P00670000 | 2024-06-21 3:59PM EDT | 670.00 | 8.90 | 8.10 | 9.40 | -2.47 | -21.72% | 57 | 134 | 25.59% |
| NFLX240712P00675000 | 2024-06-21 3:52PM EDT | 675.00 | 11.05 | 9.60 | 11.10 | -2.32 | -17.35% | 35 | 93 | 25.26% |
| NFLX240712P00680000 | 2024-06-21 3:38PM EDT | 680.00 | 12.60 | 11.95 | 12.95 | -3.42 | -21.35% | 77 | 98 | 24.81% |
| NFLX240712P00685000 | 2024-06-21 3:32PM EDT | 685.00 | 15.00 | 13.85 | 15.25 | -2.14 | -12.49% | 28 | 27 | 24.69% |
| NFLX240712P00690000 | 2024-06-21 3:59PM EDT | 690.00 | 17.90 | 16.20 | 17.75 | -2.05 | -10.28% | 7 | 22 | 24.49% |
| NFLX240712P00695000 | 2024-06-21 3:27PM EDT | 695.00 | 20.00 | 19.60 | 20.85 | -1.60 | -7.41% | 8 | 5 | 24.85% |
| NFLX240712P00700000 | 2024-06-21 3:59PM EDT | 700.00 | 23.00 | 22.05 | 23.80 | -4.69 | -16.94% | 8 | 4 | 24.58% |
| NFLX240712P00710000 | 2024-06-17 11:45AM EDT | 710.00 | 39.00 | 28.70 | 32.25 | +39.00 | - | - | 10 | 27.35% |
| NFLX240712P00720000 | 2024-06-20 9:40AM EDT | 720.00 | 40.50 | 36.15 | 40.90 | 0.00 | - | 1 | 6 | 29.63% |
| NFLX240712P00750000 | 2024-06-20 10:20AM EDT | 750.00 | 71.10 | 60.30 | 67.95 | +71.10 | - | - | 1 | 34.82% |
