認購期權範圍2024年8月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802C00530000 | 2024-06-20 1:33PM EDT | 530.00 | 151.97 | 145.25 | 148.35 | 0.00 | - | - | 2 | 54.94% |
| NFLX240802C00550000 | 2024-06-20 1:44PM EDT | 550.00 | 131.91 | 126.35 | 129.60 | 0.00 | - | - | 3 | 51.53% |
| NFLX240802C00555000 | 2024-06-20 10:47AM EDT | 555.00 | 133.54 | 121.70 | 125.00 | 0.00 | - | - | 2 | 50.76% |
| NFLX240802C00580000 | 2024-06-14 10:05AM EDT | 580.00 | 100.42 | 99.75 | 103.85 | 0.00 | - | - | 1 | 53.03% |
| NFLX240802C00590000 | 2024-06-24 12:08PM EDT | 590.00 | 90.30 | 90.95 | 94.80 | 0.00 | - | 1 | 1 | 50.71% |
| NFLX240802C00595000 | 2024-06-14 3:24PM EDT | 595.00 | 91.56 | 86.90 | 91.15 | 0.00 | - | - | 1 | 50.92% |
| NFLX240802C00600000 | 2024-06-20 1:32PM EDT | 600.00 | 89.05 | 82.90 | 86.45 | 0.00 | - | - | 2 | 49.33% |
| NFLX240802C00620000 | 2024-06-18 10:11AM EDT | 620.00 | 77.54 | 68.10 | 71.05 | 0.00 | - | - | 1 | 47.46% |
| NFLX240802C00630000 | 2024-06-25 2:31PM EDT | 630.00 | 60.09 | 60.90 | 63.55 | -1.35 | -2.20% | 2 | 8 | 46.23% |
| NFLX240802C00640000 | 2024-06-17 2:36PM EDT | 640.00 | 63.00 | 54.15 | 56.60 | 0.00 | - | - | 1 | 45.30% |
| NFLX240802C00650000 | 2024-06-24 10:41AM EDT | 650.00 | 49.75 | 47.75 | 50.70 | 0.00 | - | 5 | 20 | 45.23% |
| NFLX240802C00655000 | 2024-06-24 10:41AM EDT | 655.00 | 46.74 | 44.65 | 47.80 | 0.00 | - | 5 | 16 | 45.07% |
| NFLX240802C00660000 | 2024-06-25 3:56PM EDT | 660.00 | 42.50 | 41.90 | 43.70 | 0.00 | - | 5 | 7 | 43.37% |
| NFLX240802C00670000 | 2024-06-25 11:52AM EDT | 670.00 | 37.34 | 36.65 | 39.40 | +0.62 | +1.69% | 3 | 15 | 44.23% |
| NFLX240802C00675000 | 2024-06-25 3:59PM EDT | 675.00 | 35.00 | 34.35 | 37.05 | +1.35 | +4.01% | 12 | 25 | 44.23% |
| NFLX240802C00680000 | 2024-06-24 3:57PM EDT | 680.00 | 31.50 | 31.85 | 33.45 | 0.00 | - | 7 | 38 | 42.68% |
| NFLX240802C00685000 | 2024-06-25 1:58PM EDT | 685.00 | 28.40 | 29.35 | 32.25 | -9.40 | -24.87% | 7 | 19 | 43.78% |
| NFLX240802C00690000 | 2024-06-25 12:05PM EDT | 690.00 | 27.20 | 27.10 | 30.25 | -1.05 | -3.72% | 2 | 13 | 43.83% |
| NFLX240802C00695000 | 2024-06-25 9:43AM EDT | 695.00 | 22.97 | 25.05 | 26.75 | -3.08 | -11.82% | 1 | 3 | 42.02% |
| NFLX240802C00700000 | 2024-06-25 12:34PM EDT | 700.00 | 24.00 | 23.30 | 25.55 | +0.85 | +3.67% | 2 | 45 | 42.78% |
| NFLX240802C00705000 | 2024-06-25 12:05PM EDT | 705.00 | 21.62 | 21.40 | 23.10 | -2.33 | -9.73% | 2 | 5 | 41.93% |
| NFLX240802C00710000 | 2024-06-25 12:36PM EDT | 710.00 | 20.80 | 19.50 | 22.00 | -0.10 | -0.48% | 3 | 14 | 42.60% |
| NFLX240802C00715000 | 2024-06-24 2:31PM EDT | 715.00 | 17.83 | 18.00 | 21.15 | 0.00 | - | 4 | 9 | 43.48% |
| NFLX240802C00720000 | 2024-06-25 12:05PM EDT | 720.00 | 17.17 | 16.60 | 18.60 | -7.12 | -29.31% | 1 | 1 | 42.13% |
| NFLX240802C00725000 | 2024-06-24 3:02PM EDT | 725.00 | 16.22 | 15.30 | 17.65 | 0.00 | - | 1 | 3 | 42.69% |
| NFLX240802C00730000 | 2024-06-25 12:25PM EDT | 730.00 | 14.56 | 14.25 | 15.65 | -0.56 | -3.70% | 1 | 41 | 41.76% |
| NFLX240802C00735000 | 2024-06-25 12:25PM EDT | 735.00 | 13.69 | 13.20 | 14.25 | -5.31 | -27.95% | 1 | 2 | 41.49% |
| NFLX240802C00740000 | 2024-06-25 1:27PM EDT | 740.00 | 11.71 | 11.50 | 13.85 | -0.71 | -5.72% | 4 | 14 | 42.51% |
| NFLX240802C00750000 | 2024-06-24 12:18PM EDT | 750.00 | 11.10 | 9.75 | 11.10 | 0.00 | - | 6 | 13 | 41.49% |
| NFLX240802C00760000 | 2024-06-20 3:48PM EDT | 760.00 | 11.92 | 7.55 | 10.35 | 0.00 | - | - | 11 | 43.13% |
| NFLX240802C00770000 | 2024-06-24 1:06PM EDT | 770.00 | 7.65 | 6.55 | 8.10 | 0.00 | - | 12 | 22 | 41.98% |
| NFLX240802C00780000 | 2024-06-21 2:03PM EDT | 780.00 | 9.20 | 4.85 | 7.55 | 0.00 | - | 50 | 67 | 43.46% |
| NFLX240802C00790000 | 2024-06-24 2:41PM EDT | 790.00 | 5.11 | 4.50 | 6.55 | 0.00 | - | 3 | 2 | 43.88% |
| NFLX240802C00800000 | 2024-06-25 10:09AM EDT | 800.00 | 4.39 | 4.00 | 5.05 | -0.11 | -2.44% | 2 | 19 | 42.85% |
| NFLX240802C00810000 | 2024-06-25 12:55PM EDT | 810.00 | 3.30 | 2.66 | 3.90 | -2.20 | -40.00% | 2 | 40 | 42.06% |
| NFLX240802C00820000 | 2024-06-17 10:35AM EDT | 820.00 | 4.20 | 2.26 | 3.20 | 0.00 | - | - | 1 | 42.02% |
| NFLX240802C00830000 | 2024-06-21 3:34PM EDT | 830.00 | 4.10 | 1.30 | 3.60 | 0.00 | - | 3 | 3 | 45.14% |
| NFLX240802C00850000 | 2024-06-25 9:44AM EDT | 850.00 | 2.77 | 0.60 | 2.69 | +0.94 | +51.37% | 1 | 4 | 45.84% |
| NFLX240802C00860000 | 2024-06-25 9:44AM EDT | 860.00 | 2.48 | 0.35 | 2.40 | +0.95 | +62.09% | 1 | 3 | 46.47% |
| NFLX240802C00870000 | 2024-06-24 10:24AM EDT | 870.00 | 2.02 | 0.66 | 2.17 | +0.52 | +34.67% | 1 | 64 | 47.20% |
認沽盤範圍2024年8月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802P00390000 | 2024-06-20 10:46AM EDT | 390.00 | 0.36 | 0.00 | 1.17 | 0.00 | - | - | 1 | 76.20% |
| NFLX240802P00430000 | 2024-06-17 3:08PM EDT | 430.00 | 0.40 | 0.00 | 1.30 | 0.00 | - | - | 1 | 64.80% |
| NFLX240802P00440000 | 2024-06-24 1:23PM EDT | 440.00 | 0.25 | 0.01 | 0.58 | 0.00 | - | 1 | 2 | 55.62% |
| NFLX240802P00495000 | 2024-06-20 1:06PM EDT | 495.00 | 1.10 | 0.33 | 1.91 | 0.00 | - | - | 10 | 50.72% |
| NFLX240802P00505000 | 2024-06-21 2:15PM EDT | 505.00 | 0.66 | 0.44 | 1.24 | 0.00 | - | 20 | 15 | 48.74% |
| NFLX240802P00510000 | 2024-06-24 9:38AM EDT | 510.00 | 1.32 | 0.50 | 1.40 | -0.08 | -5.71% | 1 | 17 | 48.38% |
| NFLX240802P00515000 | 2024-06-20 10:19AM EDT | 515.00 | 1.60 | 0.57 | 1.56 | 0.00 | - | - | 6 | 47.91% |
| NFLX240802P00530000 | 2024-06-25 2:35PM EDT | 530.00 | 1.69 | 0.81 | 2.29 | +0.03 | +1.81% | 1 | 4 | 47.16% |
| NFLX240802P00550000 | 2024-06-25 11:55AM EDT | 550.00 | 2.52 | 2.45 | 2.96 | -0.74 | -22.70% | 3 | 14 | 43.67% |
| NFLX240802P00555000 | 2024-06-21 3:23PM EDT | 555.00 | 2.93 | 2.71 | 3.30 | 0.00 | - | 5 | 3 | 43.27% |
| NFLX240802P00560000 | 2024-06-25 11:55AM EDT | 560.00 | 3.65 | 3.25 | 3.70 | -0.35 | -8.75% | 1 | 12 | 42.94% |
| NFLX240802P00565000 | 2024-06-24 2:02PM EDT | 565.00 | 4.47 | 3.65 | 4.10 | 0.00 | - | 5 | 12 | 42.50% |
| NFLX240802P00570000 | 2024-06-25 1:23PM EDT | 570.00 | 4.51 | 4.20 | 4.65 | -1.19 | -20.88% | 2 | 5 | 42.35% |
| NFLX240802P00575000 | 2024-06-24 1:33PM EDT | 575.00 | 6.32 | 3.75 | 5.30 | 0.00 | - | 11 | 15 | 42.31% |
| NFLX240802P00590000 | 2024-06-25 9:31AM EDT | 590.00 | 6.45 | 6.15 | 7.45 | -1.73 | -21.15% | 2 | 31 | 41.72% |
| NFLX240802P00595000 | 2024-06-25 3:40PM EDT | 595.00 | 7.80 | 6.45 | 8.70 | -1.22 | -13.53% | 19 | 44 | 42.27% |
| NFLX240802P00600000 | 2024-06-24 1:33PM EDT | 600.00 | 8.17 | 7.80 | 9.00 | -2.25 | -21.59% | 2 | 56 | 40.92% |
| NFLX240802P00605000 | 2024-06-25 2:23PM EDT | 605.00 | 9.79 | 8.50 | 10.30 | -1.31 | -11.80% | 3 | 20 | 41.25% |
| NFLX240802P00610000 | 2024-06-25 2:23PM EDT | 610.00 | 10.84 | 9.40 | 11.40 | +0.08 | +0.74% | 2 | 29 | 41.06% |
| NFLX240802P00615000 | 2024-06-24 10:32AM EDT | 615.00 | 12.50 | 11.30 | 12.55 | 0.00 | - | 3 | 9 | 40.82% |
| NFLX240802P00620000 | 2024-06-25 3:10PM EDT | 620.00 | 13.10 | 12.45 | 14.05 | +0.57 | +4.55% | 6 | 42 | 40.96% |
| NFLX240802P00625000 | 2024-06-25 3:06PM EDT | 625.00 | 14.61 | 13.80 | 15.30 | -2.03 | -12.20% | 1 | 15 | 40.59% |
| NFLX240802P00630000 | 2024-06-25 3:06PM EDT | 630.00 | 16.01 | 15.15 | 16.85 | -2.51 | -13.55% | 1 | 20 | 40.51% |
| NFLX240802P00640000 | 2024-06-25 3:48PM EDT | 640.00 | 19.05 | 18.20 | 20.10 | -1.16 | -5.74% | 26 | 13 | 40.13% |
| NFLX240802P00645000 | 2024-06-24 12:12PM EDT | 645.00 | 21.10 | 19.25 | 21.90 | -0.92 | -4.18% | 2 | 44 | 39.96% |
| NFLX240802P00650000 | 2024-06-25 3:48PM EDT | 650.00 | 22.57 | 21.05 | 23.65 | -1.28 | -5.37% | 23 | 58 | 39.60% |
| NFLX240802P00655000 | 2024-06-25 11:00AM EDT | 655.00 | 26.00 | 23.05 | 25.75 | +2.51 | +10.69% | 1 | 4 | 39.53% |
| NFLX240802P00660000 | 2024-06-25 12:08PM EDT | 660.00 | 27.30 | 25.75 | 27.85 | -1.17 | -4.11% | 2 | 18 | 39.32% |
| NFLX240802P00665000 | 2024-06-24 10:56AM EDT | 665.00 | 31.05 | 27.65 | 30.05 | 0.00 | - | 4 | 24 | 39.09% |
| NFLX240802P00670000 | 2024-06-25 2:42PM EDT | 670.00 | 31.60 | 29.80 | 33.10 | -1.60 | -4.82% | 5 | 20 | 39.72% |
| NFLX240802P00675000 | 2024-06-24 9:53AM EDT | 675.00 | 34.20 | 32.15 | 34.85 | 0.00 | - | 2 | 5 | 38.70% |
| NFLX240802P00680000 | 2024-06-20 1:06PM EDT | 680.00 | 35.68 | 35.45 | 37.70 | 0.00 | - | - | 3 | 38.83% |
| NFLX240802P00685000 | 2024-06-24 2:03PM EDT | 685.00 | 42.00 | 38.05 | 40.35 | -0.50 | -1.18% | 5 | 26 | 38.58% |
| NFLX240802P00690000 | 2024-06-25 12:41PM EDT | 690.00 | 43.50 | 40.80 | 43.15 | -1.00 | -2.25% | 10 | 1 | 38.38% |
