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
2024年7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 110.00 | 0.02 | 0.00 | - | - | 10 |
| - | - | - | - | - | 120.00 | 0.01 | 0.00 | - | 20 | 20 |
| - | - | - | - | - | 200.00 | 0.06 | 0.00 | - | 2 | 32 |
| 352.77 | 0.00 | - | - | 1 | 220.00 | - | - | - | - | - |
| 316.70 | 0.00 | - | 1 | 2 | 230.00 | 0.15 | 0.00 | - | 19 | 21 |
| - | - | - | - | - | 250.00 | 0.13 | 0.00 | - | 4 | 8 |
| - | - | - | - | - | 260.00 | 0.20 | 0.00 | - | 5 | 29 |
| - | - | - | - | - | 270.00 | 0.15 | 0.00 | - | 9 | 15 |
| - | - | - | - | - | 280.00 | 0.13 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 290.00 | 0.27 | 0.00 | - | 4 | 8 |
| 338.86 | 0.00 | - | 1 | 1 | 300.00 | 0.15 | 0.00 | - | 1 | 6 |
| 245.26 | 0.00 | - | - | 2 | 305.00 | - | - | - | - | - |
| 301.48 | 0.00 | - | - | 1 | 310.00 | 0.30 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 320.00 | 0.50 | 0.00 | - | 5 | 31 |
| - | - | - | - | - | 330.00 | 0.20 | 0.00 | - | 1 | 130 |
| - | - | - | - | - | 335.00 | 0.16 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 340.00 | 0.49 | 0.00 | - | 2 | 9 |
| 218.55 | 0.00 | - | 2 | 1 | 345.00 | - | - | - | - | - |
| 213.25 | 0.00 | - | 2 | 1 | 350.00 | 0.26 | -0.01 | -3.70% | 1 | 130 |
| 208.60 | 0.00 | - | 2 | 1 | 355.00 | 0.78 | 0.00 | - | 2 | 72 |
| 203.35 | 0.00 | - | 2 | 1 | 360.00 | 0.32 | -0.36 | -52.94% | 1 | 43 |
| 199.05 | 0.00 | - | 2 | 2 | 365.00 | 0.35 | -0.10 | -22.22% | 2 | 33 |
| 228.70 | 0.00 | - | 1 | 2 | 370.00 | 0.67 | 0.00 | - | 16 | 31 |
| 177.11 | 0.00 | - | 2 | 3 | 375.00 | 1.08 | 0.00 | - | 3 | 57 |
| 184.45 | 0.00 | - | 2 | 5 | 380.00 | 0.75 | 0.00 | - | 5 | 17 |
| 179.65 | 0.00 | - | 2 | 2 | 385.00 | 1.02 | 0.00 | - | 3 | 11 |
| 173.75 | 0.00 | - | 6 | 17 | 390.00 | 0.50 | -0.02 | -3.85% | 2 | 22 |
| 232.11 | 0.00 | - | 4 | 3 | 395.00 | 0.56 | -0.46 | -45.10% | 2 | 54 |
| 215.67 | 0.00 | - | 3 | 176 | 400.00 | 0.68 | +0.04 | +6.25% | 6 | 237 |
| - | - | - | - | - | 405.00 | 0.62 | -0.32 | -34.04% | 2 | 12 |
| 143.70 | 0.00 | - | 2 | 3 | 410.00 | 0.75 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 415.00 | 2.84 | 0.00 | - | 1 | 25 |
| 145.50 | 0.00 | - | 3 | 8 | 420.00 | 0.90 | 0.00 | - | 23 | 39 |
| 182.68 | 0.00 | - | 1 | 25 | 425.00 | 1.12 | 0.00 | - | 4 | 49 |
| 146.10 | 0.00 | - | - | 1 | 430.00 | 1.03 | -0.07 | -6.36% | 1 | 57 |
| 165.00 | 0.00 | - | 1 | 25 | 435.00 | 1.29 | 0.00 | - | 2 | 25 |
| 179.26 | +52.58 | +41.51% | 3 | 26 | 440.00 | 1.42 | 0.00 | - | 2 | 39 |
| 111.41 | 0.00 | - | 1 | 5 | 445.00 | 1.74 | 0.00 | - | 7 | 52 |
| 160.79 | 0.00 | - | 1 | 23 | 450.00 | 1.62 | +0.02 | +1.25% | 1 | 391 |
| 113.10 | 0.00 | - | 2 | 11 | 455.00 | 1.66 | 0.00 | - | 2 | 93 |
| 111.97 | 0.00 | - | 2 | 27 | 460.00 | 1.80 | -0.13 | -6.74% | 2 | 84 |
| 152.83 | 0.00 | - | 1 | 5 | 465.00 | 2.15 | 0.00 | - | 6 | 36 |
| 100.30 | 0.00 | - | 4 | 8 | 470.00 | 2.12 | -0.18 | -7.83% | 3 | 74 |
| 143.56 | 0.00 | - | 1 | 7 | 475.00 | 2.50 | -0.15 | -5.66% | 27 | 249 |
| 142.90 | 0.00 | - | 1 | 21 | 480.00 | 2.61 | -0.24 | -8.42% | 6 | 257 |
| 127.51 | 0.00 | - | 2 | 10 | 485.00 | 3.18 | 0.00 | - | 23 | 159 |
| 132.18 | +9.28 | +7.55% | 2 | 13 | 490.00 | 3.27 | -0.23 | -6.57% | 13 | 261 |
| 127.56 | -0.03 | -0.02% | 2 | 5 | 495.00 | 4.10 | +0.20 | +5.13% | 2 | 119 |
| 122.10 | +8.20 | +7.20% | 1 | 34 | 500.00 | 4.12 | -0.23 | -5.29% | 19 | 564 |
| 108.00 | 0.00 | - | 2 | 7 | 505.00 | 4.50 | -0.25 | -5.26% | 12 | 220 |
| 111.62 | 0.00 | - | 1 | 17 | 510.00 | 4.95 | -0.47 | -8.67% | 28 | 331 |
| 109.35 | +24.37 | +28.68% | 1 | 20 | 515.00 | 5.50 | -0.10 | -1.79% | 12 | 144 |
| 93.50 | 0.00 | - | 1 | 49 | 520.00 | 6.15 | -0.50 | -7.52% | 9 | 214 |
| 100.05 | +14.72 | +17.25% | 1 | 18 | 525.00 | 6.95 | -0.20 | -2.80% | 41 | 144 |
| 96.40 | +31.75 | +49.11% | 1 | 12 | 530.00 | 7.54 | -0.66 | -8.05% | 14 | 221 |
| 91.65 | +1.10 | +1.21% | 2 | 21 | 535.00 | 8.57 | -0.17 | -1.95% | 7 | 175 |
| 88.15 | +14.85 | +20.26% | 2 | 39 | 540.00 | 9.52 | -0.25 | -2.56% | 32 | 229 |
| 84.31 | -1.92 | -2.23% | 10 | 76 | 545.00 | 10.35 | -0.35 | -3.27% | 11 | 332 |
| 78.45 | +4.02 | +5.40% | 11 | 182 | 550.00 | 11.43 | -0.37 | -3.14% | 24 | 748 |
| 76.60 | +7.83 | +11.39% | 16 | 228 | 555.00 | 12.52 | +0.28 | +2.29% | 1 | 338 |
| 69.36 | -1.71 | -2.41% | 1 | 666 | 560.00 | 13.90 | -0.65 | -4.47% | 9 | 518 |
| 69.15 | +1.66 | +2.46% | 5 | 606 | 565.00 | 15.30 | -0.45 | -2.86% | 1 | 486 |
| 62.18 | -2.57 | -3.97% | 1 | 391 | 570.00 | 17.85 | +0.70 | +4.08% | 1 | 387 |
| 63.60 | +1.95 | +3.16% | 6 | 257 | 575.00 | 17.80 | -0.49 | -2.68% | 8 | 239 |
| 57.71 | +0.21 | +0.37% | 4 | 389 | 580.00 | 19.86 | +0.06 | +0.30% | 9 | 214 |
| 59.75 | 0.00 | - | 2 | 192 | 585.00 | 21.42 | -0.68 | -3.08% | 1 | 172 |
| 52.17 | -0.58 | -1.10% | 6 | 294 | 590.00 | 22.71 | -0.67 | -2.87% | 2 | 161 |
| 48.55 | 0.00 | - | 12 | 107 | 595.00 | 25.45 | -0.60 | -2.30% | 1 | 164 |
| 45.52 | +0.52 | +1.16% | 14 | 471 | 600.00 | 26.95 | -0.95 | -3.41% | 17 | 440 |
| 44.20 | +1.10 | +2.55% | 4 | 193 | 605.00 | 29.50 | -1.25 | -4.07% | 5 | 371 |
| 41.68 | +2.14 | +5.41% | 27 | 401 | 610.00 | 31.68 | -1.37 | -4.15% | 5 | 336 |
| 38.80 | +1.64 | +4.41% | 38 | 269 | 615.00 | 34.60 | -0.57 | -1.62% | 21 | 279 |
| 36.25 | +1.61 | +4.65% | 19 | 356 | 620.00 | 36.35 | -0.75 | -2.02% | 25 | 645 |
| 33.75 | +0.67 | +2.03% | 32 | 264 | 625.00 | 39.56 | -0.19 | -0.48% | 18 | 122 |
| 31.20 | +0.28 | +0.91% | 36 | 496 | 630.00 | 40.70 | -1.45 | -3.44% | 13 | 238 |
| 29.40 | +1.35 | +4.81% | 4 | 348 | 635.00 | 44.97 | 0.00 | - | 3 | 236 |
| 25.54 | -1.81 | -6.62% | 1 | 273 | 640.00 | 54.35 | 0.00 | - | 2 | 76 |
| 25.10 | +0.55 | +2.24% | 9 | 86 | 645.00 | 90.85 | 0.00 | - | 122 | 112 |
| 23.25 | +0.05 | +0.22% | 49 | 870 | 650.00 | 51.88 | 0.00 | - | 5 | 137 |
| 20.42 | -2.17 | -9.61% | 1 | 67 | 655.00 | 96.30 | 0.00 | - | 6 | 17 |
| 21.11 | +0.16 | +0.76% | 5 | 115 | 660.00 | 66.00 | 0.00 | - | 1 | 58 |
| 18.60 | +0.43 | +2.37% | 4 | 89 | 665.00 | 105.00 | 0.00 | - | 1 | 10 |
| 17.34 | +0.45 | +2.66% | 1 | 84 | 670.00 | 108.20 | 0.00 | - | 4 | 54 |
| 15.90 | -1.90 | -10.67% | 4 | 88 | 675.00 | 85.89 | 0.00 | - | 1 | 12 |
| 14.24 | +1.04 | +7.88% | 1 | 81 | 680.00 | 124.12 | 0.00 | - | 1 | 1 |
| 13.75 | -0.90 | -6.14% | 12 | 107 | 685.00 | 112.37 | 0.00 | - | 1 | 3 |
| 12.50 | -0.57 | -4.36% | 5 | 424 | 690.00 | - | - | - | - | - |
| 11.70 | -0.70 | -5.65% | 2 | 122 | 695.00 | 105.15 | 0.00 | - | 3 | 0 |
| 10.60 | +0.13 | +1.24% | 8 | 429 | 700.00 | 146.18 | 0.00 | - | 1 | 0 |
| 9.54 | -0.31 | -3.15% | 2 | 119 | 705.00 | 101.28 | 0.00 | - | 1 | 1 |
| 8.81 | +0.20 | +2.32% | 3 | 52 | 710.00 | 106.55 | 0.00 | - | - | 0 |
| 8.20 | -0.35 | -4.09% | 13 | 81 | 715.00 | 110.50 | 0.00 | - | - | 0 |
| 8.05 | 0.00 | - | 5 | 37 | 720.00 | 114.65 | 0.00 | - | - | 0 |
| 7.20 | 0.00 | - | 8 | 105 | 725.00 | 119.60 | 0.00 | - | - | 0 |
| 6.00 | -0.80 | -11.76% | 49 | 108 | 730.00 | 122.95 | 0.00 | - | - | 0 |
| 6.10 | +0.04 | +0.66% | 1 | 69 | 735.00 | 127.35 | 0.00 | - | - | 0 |
| 5.25 | +1.15 | +28.05% | 24 | 72 | 740.00 | 137.00 | 0.00 | - | - | 0 |
| 5.16 | 0.00 | - | 2 | 49 | 745.00 | 136.05 | 0.00 | - | - | 0 |
| 4.37 | -0.18 | -3.96% | 4 | 180 | 750.00 | 142.66 | 0.00 | - | 18 | 0 |
| 3.45 | 0.00 | - | 8 | 10 | 755.00 | - | - | - | - | - |
| 3.50 | -0.50 | -12.50% | 15 | 123 | 760.00 | 149.50 | 0.00 | - | - | 0 |
| 2.14 | 0.00 | - | 6 | 57 | 770.00 | 157.50 | 0.00 | - | - | 0 |
| 2.26 | -0.29 | -11.37% | 6 | 97 | 780.00 | 225.97 | 0.00 | - | 1 | 0 |
| 2.30 | -0.05 | -2.13% | 1 | 65 | 790.00 | 175.15 | 0.00 | - | - | 0 |
| 1.68 | -0.39 | -18.84% | 64 | 172 | 800.00 | 197.00 | 0.00 | - | 2 | 1 |
| 0.82 | 0.00 | - | 2 | 2 | 805.00 | - | - | - | - | - |
| 1.50 | -0.16 | -9.64% | 25 | 49 | 810.00 | - | - | - | - | - |
| 1.69 | 0.00 | - | 1 | 3 | 815.00 | - | - | - | - | - |
| 1.08 | 0.00 | - | 1 | 155 | 820.00 | - | - | - | - | - |
| 1.02 | +0.57 | +126.67% | 1 | 26 | 830.00 | 212.85 | 0.00 | - | 2 | 0 |
| 0.75 | 0.00 | - | 2 | 24 | 840.00 | - | - | - | - | - |
| 0.73 | -0.13 | -15.12% | 4 | 124 | 850.00 | 229.22 | 0.00 | - | 4 | 0 |
| 0.30 | 0.00 | - | 1 | 14 | 860.00 | - | - | - | - | - |
| 0.62 | 0.00 | - | 1 | 16 | 870.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 2 | 18 | 880.00 | 275.85 | 0.00 | - | 2 | 0 |
| 0.31 | -0.11 | -26.19% | 2 | 13 | 890.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 9 | 67 | 900.00 | 279.97 | 0.00 | - | - | 0 |
| 0.25 | 0.00 | - | 10 | 54 | 910.00 | - | - | - | - | - |
| 0.18 | +0.06 | +50.00% | 25 | 73 | 920.00 | - | - | - | - | - |
| 1.93 | 0.00 | - | 1 | 1 | 930.00 | - | - | - | - | - |
| 2.22 | 0.00 | - | 10 | 12 | 940.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 4 | 10 | 950.00 | 329.17 | 0.00 | - | - | 0 |
| 1.14 | 0.00 | - | 1 | 14 | 960.00 | - | - | - | - | - |
| 1.04 | 0.00 | - | - | 1 | 970.00 | - | - | - | - | - |
| 1.06 | 0.00 | - | 1 | 10 | 980.00 | 376.20 | 0.00 | - | 2 | 0 |
| 0.27 | 0.00 | - | 2 | 24 | 990.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 3 | 212 | 1,000.00 | 382.35 | 0.00 | - | 2 | 0 |
| 0.79 | 0.00 | - | - | 1 | 1,010.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 19 | 20 | 1,020.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 1 | 2 | 1,030.00 | - | - | - | - | - |
| 0.64 | 0.00 | - | 1 | 2 | 1,040.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 1 | 8 | 1,050.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 50 | 114 | 1,060.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | - | 1 | 1,070.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 1 | 3 | 1,080.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 2 | 14 | 1,090.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 6 | 50 | 1,100.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 377 | 1,110.00 | 486.42 | 0.00 | - | - | 0 |
