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10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 200.00 | 0.26 | 0.00 | - | 20 | 20 |
| - | - | - | - | - | 240.00 | 0.26 | 0.00 | - | - | 1 |
| - | - | - | - | - | 250.00 | 0.22 | 0.00 | - | - | 1 |
| 359.62 | 0.00 | - | - | 1 | 260.00 | - | - | - | - | - |
| - | - | - | - | - | 270.00 | 0.95 | 0.00 | - | - | 1 |
| - | - | - | - | - | 300.00 | 0.60 | -0.07 | -10.45% | 10 | 6 |
| - | - | - | - | - | 310.00 | 0.54 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 330.00 | 0.64 | -0.46 | -41.82% | 1 | 1 |
| - | - | - | - | - | 340.00 | 1.10 | 0.00 | - | - | 2 |
| - | - | - | - | - | 350.00 | 1.00 | -0.69 | -40.83% | 8 | 10 |
| 261.63 | 0.00 | - | - | 1 | 360.00 | 1.34 | 0.00 | - | 80 | 84 |
| - | - | - | - | - | 370.00 | 1.48 | -0.28 | -15.91% | 8 | 9 |
| 243.68 | 0.00 | - | 1 | 1 | 380.00 | 2.06 | 0.00 | - | 1 | 41 |
| - | - | - | - | - | 390.00 | 2.00 | +0.15 | +8.11% | 2 | 13 |
| 255.22 | +56.10 | +28.17% | 2 | 6 | 400.00 | 1.84 | -0.56 | -23.33% | 3 | 47 |
| 184.91 | 0.00 | - | 3 | 3 | 410.00 | 3.30 | 0.00 | - | 84 | 85 |
| 171.00 | 0.00 | - | 1 | 1 | 420.00 | 3.53 | 0.00 | - | 3 | 78 |
| 204.38 | 0.00 | - | 50 | 50 | 430.00 | 4.23 | 0.00 | - | 2 | 170 |
| 170.73 | 0.00 | - | - | 1 | 440.00 | 4.27 | 0.00 | - | 14 | 33 |
| 178.92 | 0.00 | - | - | 5 | 450.00 | 4.16 | -1.04 | -20.00% | 1 | 56 |
| 154.60 | 0.00 | - | - | 1 | 460.00 | 6.30 | 0.00 | - | 2 | 14 |
| 172.30 | 0.00 | - | 1 | 3 | 470.00 | 5.87 | -0.88 | -13.04% | 1 | 46 |
| - | - | - | - | - | 480.00 | 6.10 | -1.70 | -21.79% | 4 | 63 |
| 147.74 | 0.00 | - | 1 | 2 | 490.00 | 7.15 | -2.95 | -29.21% | 33 | 219 |
| 142.29 | 0.00 | - | 1 | 2 | 500.00 | 8.20 | -2.63 | -24.28% | 65 | 625 |
| 88.50 | 0.00 | - | - | 0 | 510.00 | 9.76 | -3.16 | -24.46% | 11 | 82 |
| 88.13 | 0.00 | - | - | 1 | 520.00 | 11.02 | -2.88 | -20.72% | 26 | 210 |
| 115.00 | 0.00 | - | 1 | 1 | 530.00 | 14.76 | -3.69 | -20.00% | 1 | 52 |
| 104.32 | 0.00 | - | 1 | 14 | 540.00 | 14.80 | -4.70 | -24.10% | 24 | 121 |
| 108.01 | +4.95 | +4.80% | 1 | 15 | 550.00 | 17.00 | -3.90 | -18.66% | 18 | 91 |
| 100.81 | +10.63 | +11.79% | 2 | 20 | 560.00 | 19.15 | -7.06 | -26.94% | 6 | 29 |
| 99.10 | +11.10 | +12.61% | 2 | 25 | 570.00 | 23.35 | -4.08 | -14.87% | 2 | 159 |
| 79.05 | 0.00 | - | 2 | 26 | 580.00 | 24.93 | -7.97 | -24.22% | 5 | 18 |
| 73.30 | 0.00 | - | 1 | 10 | 590.00 | 27.61 | -7.14 | -20.55% | 56 | 146 |
| 84.50 | +14.25 | +20.28% | 45 | 70 | 600.00 | 30.99 | -7.26 | -18.98% | 145 | 76 |
| 70.43 | +1.43 | +2.07% | 1 | 29 | 610.00 | 34.77 | -7.63 | -18.00% | 70 | 44 |
| 75.00 | +11.15 | +17.46% | 3 | 54 | 620.00 | 40.25 | -6.75 | -14.36% | 17 | 98 |
| 68.65 | +11.75 | +20.65% | 4 | 432 | 630.00 | 49.01 | -3.49 | -6.65% | 3 | 52 |
| 63.48 | +11.93 | +23.14% | 4 | 115 | 640.00 | 52.65 | -10.15 | -16.16% | 10 | 8 |
| 55.10 | +10.85 | +24.52% | 1 | 87 | 650.00 | 63.60 | 0.00 | - | 6 | 16 |
| 46.41 | +1.81 | +4.06% | 14 | 20 | 660.00 | - | - | - | - | - |
| 38.80 | 0.00 | - | 2 | 54 | 670.00 | - | - | - | - | - |
| 37.75 | +0.65 | +1.75% | 1 | 37 | 680.00 | - | - | - | - | - |
| 29.80 | 0.00 | - | 4 | 41 | 690.00 | 93.20 | 0.00 | - | 2 | 1 |
| 38.00 | +7.00 | +22.58% | 15 | 46 | 700.00 | 102.50 | 0.00 | - | 28 | 28 |
| 30.49 | +2.39 | +8.51% | 1 | 13 | 710.00 | 147.40 | 0.00 | - | - | 1 |
| 31.25 | +9.35 | +42.69% | 19 | 40 | 720.00 | 131.20 | 0.00 | - | - | 1 |
| 23.20 | +0.58 | +2.56% | 1 | 97 | 730.00 | 133.86 | 0.00 | - | - | 20 |
| 18.90 | 0.00 | - | 10 | 42 | 740.00 | - | - | - | - | - |
| 17.55 | 0.00 | - | 1 | 71 | 750.00 | - | - | - | - | - |
| 17.85 | +1.70 | +10.53% | 1 | 51 | 760.00 | - | - | - | - | - |
| 19.33 | +6.33 | +48.69% | 1 | 17 | 770.00 | - | - | - | - | - |
| 13.87 | 0.00 | - | 2 | 13 | 780.00 | - | - | - | - | - |
| 15.15 | +4.26 | +39.12% | 20 | 11 | 790.00 | - | - | - | - | - |
| 12.25 | +1.95 | +18.93% | 23 | 60 | 800.00 | - | - | - | - | - |
| 5.80 | 0.00 | - | 1 | 1 | 810.00 | - | - | - | - | - |
| 8.20 | 0.00 | - | 2 | 5 | 820.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | - | 19 | 830.00 | - | - | - | - | - |
| 4.05 | 0.00 | - | 5 | 4 | 840.00 | - | - | - | - | - |
| 7.20 | +1.20 | +20.00% | 3 | 43 | 850.00 | - | - | - | - | - |
| 5.30 | 0.00 | - | 11 | 10 | 860.00 | - | - | - | - | - |
| 5.76 | +0.96 | +20.00% | 1 | 7 | 870.00 | - | - | - | - | - |
| 3.48 | 0.00 | - | 14 | 15 | 900.00 | - | - | - | - | - |
| 2.95 | 0.00 | - | 1 | 0 | 910.00 | - | - | - | - | - |
| 2.03 | 0.00 | - | - | 1 | 920.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | - | 1 | 940.00 | - | - | - | - | - |
| 1.91 | 0.00 | - | 1 | 1 | 960.00 | - | - | - | - | - |
| 1.37 | 0.00 | - | 1 | 1 | 1,000.00 | - | - | - | - | - |
| 0.93 | +0.15 | +19.23% | 30 | 30 | 1,050.00 | - | - | - | - | - |
| 0.82 | -0.17 | -17.17% | 30 | 1 | 1,060.00 | - | - | - | - | - |
