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
2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 609.11 | 0.00 | - | 1 | 623 | 5.00 | 0.01 | 0.00 | - | 1 | 1,028 |
| 426.07 | 0.00 | - | 9 | 2 | 10.00 | 0.01 | 0.00 | - | 100 | 1,262 |
| 421.48 | 0.00 | - | 3 | 0 | 15.00 | 0.02 | 0.00 | - | 30 | 631 |
| 462.45 | 0.00 | - | 3 | 24 | 20.00 | 0.01 | 0.00 | - | 596 | 1,057 |
| 453.33 | 0.00 | - | 2 | 1 | 25.00 | 0.01 | 0.00 | - | 2 | 211 |
| 423.00 | 0.00 | - | 14 | 7 | 30.00 | 0.01 | 0.00 | - | 500 | 650 |
| 255.80 | 0.00 | - | 1 | 1 | 35.00 | 0.01 | 0.00 | - | 388 | 743 |
| 414.00 | 0.00 | - | 1 | 3 | 40.00 | 0.02 | 0.00 | - | 8 | 589 |
| 358.75 | 0.00 | - | 1 | 4 | 45.00 | 0.04 | 0.00 | - | 2 | 25 |
| 511.23 | 0.00 | - | 2 | 20 | 50.00 | 0.01 | 0.00 | - | 4 | 206 |
| 395.00 | 0.00 | - | 2 | 15 | 60.00 | 0.02 | 0.00 | - | 30 | 315 |
| 274.12 | 0.00 | - | 2 | 8 | 70.00 | 0.03 | 0.00 | - | 8 | 395 |
| 505.21 | 0.00 | - | 2 | 11 | 80.00 | 0.03 | 0.00 | - | 10 | 51 |
| 194.43 | 0.00 | - | 3 | 11 | 90.00 | 0.03 | -0.01 | -25.00% | 1 | 143 |
| 154.31 | 0.00 | - | 2 | 21 | 95.00 | 0.84 | 0.00 | - | 2 | 36 |
| 456.00 | 0.00 | - | 1 | 180 | 100.00 | 0.06 | 0.00 | - | 1 | 431 |
| 177.64 | 0.00 | - | 1 | 10 | 105.00 | 0.08 | 0.00 | - | 5 | 66 |
| 239.05 | 0.00 | - | 2 | 16 | 110.00 | 0.15 | 0.00 | - | 1 | 68 |
| 204.35 | 0.00 | - | 2 | 7 | 115.00 | 0.70 | 0.00 | - | 1 | 16 |
| 450.26 | 0.00 | - | 1 | 16 | 120.00 | 0.15 | 0.00 | - | 1 | 3,864 |
| 364.05 | 0.00 | - | 2 | 23 | 125.00 | 0.12 | 0.00 | - | 40 | 292 |
| 278.70 | 0.00 | - | 2 | 21 | 130.00 | 0.14 | 0.00 | - | 20 | 78 |
| 255.28 | 0.00 | - | 10 | 17 | 135.00 | 0.14 | 0.00 | - | 15 | 124 |
| 337.65 | 0.00 | - | 1 | 25 | 140.00 | 0.34 | 0.00 | - | 3 | 58 |
| 246.46 | 0.00 | - | 10 | 8 | 145.00 | 0.25 | 0.00 | - | 3 | 51 |
| 335.00 | 0.00 | - | 5 | 220 | 150.00 | 0.34 | 0.00 | - | 1 | 1,316 |
| 459.30 | 0.00 | - | 2 | 332 | 155.00 | 0.31 | 0.00 | - | 6 | 118 |
| 322.95 | 0.00 | - | 4 | 13 | 160.00 | 0.23 | 0.00 | - | 14 | 2,474 |
| 219.20 | 0.00 | - | 1 | 42 | 165.00 | 0.36 | 0.00 | - | 3 | 358 |
| 397.00 | 0.00 | - | 4 | 17 | 170.00 | 0.40 | 0.00 | - | 2 | 630 |
| 212.90 | 0.00 | - | 260 | 159 | 175.00 | 0.42 | 0.00 | - | 1 | 228 |
| 243.55 | 0.00 | - | 2 | 0 | 180.00 | 0.55 | 0.00 | - | 2 | 357 |
| 212.66 | 0.00 | - | 10 | 12 | 185.00 | 0.55 | 0.00 | - | 2 | 882 |
| 374.80 | 0.00 | - | 545 | 421 | 190.00 | 0.25 | 0.00 | - | 555 | 872 |
| 386.74 | 0.00 | - | 1 | 26 | 195.00 | 0.72 | 0.00 | - | 10 | 204 |
| 435.87 | 0.00 | - | 1 | 839 | 200.00 | 0.29 | 0.00 | - | 8 | 1,616 |
| 383.75 | 0.00 | - | 1 | 126 | 210.00 | 0.75 | 0.00 | - | 1 | 716 |
| 272.50 | 0.00 | - | 5 | 96 | 220.00 | 0.58 | 0.00 | - | 9 | 931 |
| 395.08 | 0.00 | - | 1 | 502 | 230.00 | 0.80 | 0.00 | - | 2 | 1,012 |
| 390.07 | 0.00 | - | 2 | 158 | 240.00 | 0.75 | 0.00 | - | 25 | 1,393 |
| 340.00 | 0.00 | - | 2 | 130 | 250.00 | 0.90 | 0.00 | - | 12 | 1,684 |
| 333.87 | 0.00 | - | 1 | 239 | 260.00 | 0.76 | -0.20 | -20.83% | 150 | 892 |
| 345.02 | 0.00 | - | 1 | 252 | 270.00 | 1.11 | -0.07 | -5.93% | 1 | 578 |
| 296.00 | 0.00 | - | 1 | 345 | 280.00 | 1.29 | -0.07 | -5.15% | 1 | 1,515 |
| 340.70 | 0.00 | - | 2 | 267 | 290.00 | 2.02 | 0.00 | - | 1 | 1,212 |
| 267.18 | 0.00 | - | 300 | 1,075 | 300.00 | 1.61 | -0.28 | -14.81% | 75 | 3,514 |
| 307.80 | 0.00 | - | 1 | 191 | 310.00 | 2.06 | 0.00 | - | 4 | 1,133 |
| 253.70 | 0.00 | - | 6 | 343 | 320.00 | 2.68 | 0.00 | - | 250 | 2,769 |
| 248.83 | 0.00 | - | 1 | 467 | 330.00 | 2.79 | 0.00 | - | 11 | 1,414 |
| 289.02 | +39.63 | +15.89% | 7 | 265 | 340.00 | 3.15 | 0.00 | - | 8 | 601 |
| 280.07 | +39.68 | +16.51% | 7 | 442 | 350.00 | 3.25 | -0.55 | -14.47% | 10 | 1,693 |
| 223.95 | 0.00 | - | 1 | 319 | 360.00 | 3.75 | -0.35 | -8.54% | 3 | 1,309 |
| 229.41 | 0.00 | - | 3 | 365 | 370.00 | 4.68 | 0.00 | - | 2 | 964 |
| 224.75 | 0.00 | - | 5 | 261 | 380.00 | 4.89 | 0.00 | - | 20 | 949 |
| 216.00 | 0.00 | - | 3 | 615 | 390.00 | 5.60 | -0.86 | -13.31% | 20 | 956 |
| 234.62 | +7.67 | +3.38% | 2 | 1,671 | 400.00 | 6.21 | +0.06 | +0.98% | 2 | 3,507 |
| 174.10 | 0.00 | - | 1 | 737 | 410.00 | 7.05 | -1.28 | -15.37% | 1 | 739 |
| 185.50 | 0.00 | - | 42 | 632 | 420.00 | 8.25 | +0.13 | +1.60% | 5 | 2,301 |
| 190.09 | 0.00 | - | 20 | 574 | 430.00 | 9.10 | 0.00 | - | 6 | 1,912 |
| 168.20 | 0.00 | - | 1 | 791 | 440.00 | 10.30 | 0.00 | - | 4 | 1,361 |
| 194.81 | 0.00 | - | 30 | 875 | 450.00 | 11.60 | -0.20 | -1.69% | 4 | 1,835 |
| 137.00 | 0.00 | - | 1 | 376 | 460.00 | 12.82 | +0.04 | +0.31% | 1 | 689 |
| 175.50 | +49.05 | +38.79% | 2 | 509 | 470.00 | 14.67 | +0.17 | +1.17% | 1 | 1,098 |
| 170.54 | 0.00 | - | 30 | 984 | 480.00 | 16.34 | +0.24 | +1.49% | 1 | 749 |
| 162.23 | 0.00 | - | 1 | 342 | 490.00 | 18.60 | +0.05 | +0.27% | 11 | 1,453 |
| 148.70 | 0.00 | - | 3 | 2,478 | 500.00 | 20.40 | -0.20 | -0.97% | 6 | 2,805 |
| 143.95 | 0.00 | - | 1 | 478 | 510.00 | 22.80 | -0.01 | -0.04% | 4 | 1,204 |
| 136.50 | 0.00 | - | 2 | 285 | 520.00 | 25.35 | -3.60 | -12.44% | 30 | 709 |
| 93.40 | 0.00 | - | 2 | 261 | 530.00 | 30.10 | 0.00 | - | 9 | 800 |
| 99.32 | 0.00 | - | 1 | 302 | 540.00 | 31.55 | 0.00 | - | 3 | 710 |
| 115.70 | -0.47 | -0.40% | 3 | 1,682 | 550.00 | 34.00 | -0.55 | -1.59% | 23 | 1,569 |
| 110.00 | 0.00 | - | 4 | 930 | 560.00 | 37.54 | 0.00 | - | 10 | 524 |
| 105.00 | -2.06 | -1.92% | 1 | 714 | 570.00 | 41.35 | -3.25 | -7.29% | 3 | 394 |
| 97.80 | +1.00 | +1.03% | 2 | 323 | 580.00 | 44.88 | 0.00 | - | 20 | 500 |
| 93.15 | -1.43 | -1.51% | 1 | 504 | 590.00 | 50.00 | 0.00 | - | 21 | 780 |
| 87.70 | -0.35 | -0.40% | 2 | 1,912 | 600.00 | 54.00 | -0.45 | -0.83% | 32 | 740 |
| 82.70 | +5.50 | +7.12% | 1 | 261 | 610.00 | 58.00 | -0.50 | -0.85% | 3 | 209 |
| 78.85 | +1.85 | +2.40% | 5 | 409 | 620.00 | 61.75 | 0.00 | - | 20 | 646 |
| 72.04 | -3.56 | -4.71% | 1 | 421 | 630.00 | 66.70 | 0.00 | - | 12 | 61 |
| 68.40 | +9.90 | +16.92% | 12 | 665 | 640.00 | 73.55 | +0.95 | +1.31% | 2 | 358 |
| 66.35 | +0.05 | +0.08% | 24 | 330 | 645.00 | 75.75 | -24.87 | -24.72% | 5 | 40 |
| 64.15 | +3.65 | +6.03% | 2 | 679 | 650.00 | 80.00 | 0.00 | - | 1 | 126 |
| 60.75 | -1.25 | -2.02% | 2 | 273 | 655.00 | 109.00 | 0.00 | - | 5 | 58 |
| 60.20 | 0.00 | - | 1 | 1,418 | 660.00 | 116.35 | 0.00 | - | 181 | 123 |
| 48.10 | 0.00 | - | 14 | 131 | 665.00 | 124.80 | 0.00 | - | 2 | 18 |
| 34.95 | 0.00 | - | 7 | 234 | 670.00 | 118.36 | 0.00 | - | 1 | 23 |
| 39.05 | 0.00 | - | 1 | 83 | 675.00 | 119.16 | 0.00 | - | 1 | 15 |
| 51.65 | +13.38 | +34.96% | 39 | 342 | 680.00 | 134.57 | 0.00 | - | 2 | 77 |
| 46.95 | 0.00 | - | 2 | 93 | 685.00 | 103.40 | -28.25 | -21.46% | 5 | 21 |
| 48.45 | 0.00 | - | 1 | 277 | 690.00 | 146.05 | 0.00 | - | 4 | 102 |
| 38.80 | 0.00 | - | 20 | 227 | 695.00 | 139.00 | 0.00 | - | 2 | 7 |
| 43.35 | -3.75 | -7.96% | 1 | 1,230 | 700.00 | 145.95 | 0.00 | - | 2 | 123 |
| 46.75 | 0.00 | - | 164 | 197 | 705.00 | 158.45 | 0.00 | - | 6 | 4 |
| 42.38 | 0.00 | - | 2 | 342 | 710.00 | 162.65 | 0.00 | - | 2 | 6 |
| 42.35 | 0.00 | - | 2 | 238 | 715.00 | 137.95 | 0.00 | - | 4 | 4 |
| 23.80 | 0.00 | - | 1 | 131 | 720.00 | 179.84 | 0.00 | - | 10 | 12 |
| 31.00 | 0.00 | - | 24 | 59 | 725.00 | 134.30 | 0.00 | - | 1 | 8 |
| 36.93 | +7.43 | +25.19% | 16 | 171 | 730.00 | 147.78 | 0.00 | - | 1 | 34 |
| 21.35 | 0.00 | - | 1 | 96 | 735.00 | 141.60 | 0.00 | - | 2 | 3 |
| 18.00 | 0.00 | - | 10 | 123 | 740.00 | 320.11 | 0.00 | - | - | 0 |
| 18.80 | 0.00 | - | 8 | 477 | 745.00 | 172.86 | 0.00 | - | 4 | 6 |
| 31.50 | -0.50 | -1.56% | 1 | 1,488 | 750.00 | 199.40 | 0.00 | - | 2 | 1 |
| 32.30 | 0.00 | - | 4 | 90 | 755.00 | 339.85 | 0.00 | - | - | 0 |
| 16.55 | 0.00 | - | 5 | 150 | 760.00 | 193.39 | 0.00 | - | 2 | 0 |
| 23.35 | 0.00 | - | 2 | 190 | 765.00 | 360.95 | 0.00 | - | - | 0 |
| 16.70 | 0.00 | - | 1 | 122 | 770.00 | 357.03 | 0.00 | - | - | 0 |
| 13.30 | 0.00 | - | 1 | 193 | 775.00 | 363.79 | 0.00 | - | - | 0 |
| 26.55 | 0.00 | - | 2 | 124 | 780.00 | 193.78 | 0.00 | - | 2 | 1 |
| 13.80 | 0.00 | - | 7 | 32 | 785.00 | 211.11 | 0.00 | - | 2 | 0 |
| 24.70 | 0.00 | - | 4 | 148 | 790.00 | 229.85 | 0.00 | - | 2 | 0 |
| 11.04 | 0.00 | - | 2 | 43 | 795.00 | 377.29 | 0.00 | - | - | 0 |
| 21.30 | -1.80 | -7.79% | 1 | 1,009 | 800.00 | 245.32 | 0.00 | - | 4 | 0 |
| 10.00 | 0.00 | - | 1 | 21 | 805.00 | 244.60 | 0.00 | - | 2 | 0 |
| 19.95 | +1.69 | +9.26% | 1 | 57 | 810.00 | 392.91 | 0.00 | - | - | 0 |
| 28.35 | 0.00 | - | 4 | 37 | 815.00 | 220.00 | 0.00 | - | 1 | 1 |
| 15.70 | 0.00 | - | 40 | 148 | 820.00 | 378.95 | 0.00 | - | 2 | 0 |
| 10.65 | 0.00 | - | 21 | 118 | 825.00 | - | - | - | - | - |
| 9.15 | 0.00 | - | 2 | 59 | 830.00 | 216.63 | 0.00 | - | 2 | 0 |
| 16.90 | 0.00 | - | 22 | 68 | 835.00 | - | - | - | - | - |
| 10.70 | 0.00 | - | 3 | 90 | 840.00 | 283.00 | 0.00 | - | 1 | 0 |
| 8.30 | 0.00 | - | 2 | 25 | 845.00 | - | - | - | - | - |
| 15.35 | 0.00 | - | 2 | 398 | 850.00 | 273.75 | 0.00 | - | 4 | 0 |
| 7.70 | 0.00 | - | 1 | 68 | 860.00 | 257.11 | 0.00 | - | 2 | 1 |
| 12.12 | -1.20 | -9.01% | 1 | 50 | 870.00 | 312.90 | 0.00 | - | 1 | 0 |
| 12.32 | 0.00 | - | 3 | 47 | 880.00 | 256.15 | 0.00 | - | 1 | 2 |
| 6.60 | 0.00 | - | 1 | 54 | 890.00 | 304.00 | 0.00 | - | 1 | 0 |
| 9.95 | -0.70 | -6.57% | 2 | 246 | 900.00 | 293.35 | 0.00 | - | 4 | 4 |
| 8.50 | 0.00 | - | 1 | 48 | 910.00 | 354.70 | 0.00 | - | 1 | 0 |
| 4.83 | 0.00 | - | 1 | 30 | 920.00 | - | - | - | - | - |
| 7.60 | -0.70 | -8.43% | 1 | 105 | 930.00 | - | - | - | - | - |
| 4.65 | 0.00 | - | 28 | 217 | 940.00 | - | - | - | - | - |
| 6.75 | -0.35 | -4.93% | 1 | 245 | 950.00 | 394.52 | 0.00 | - | 3 | 0 |
| 5.61 | 0.00 | - | 2 | 262 | 960.00 | 354.73 | 0.00 | - | 2 | 0 |
| 6.05 | 0.00 | - | 1 | 22 | 970.00 | - | - | - | - | - |
| 5.30 | 0.00 | - | 10 | 109 | 980.00 | - | - | - | - | - |
| 4.05 | 0.00 | - | 1 | 20 | 990.00 | - | - | - | - | - |
| 4.60 | +0.10 | +2.22% | 20 | 303 | 1,000.00 | 389.55 | 0.00 | - | - | 0 |
| 3.80 | 0.00 | - | 3 | 28 | 1,010.00 | - | - | - | - | - |
| 2.98 | 0.00 | - | 3 | 17 | 1,020.00 | 409.35 | 0.00 | - | - | 0 |
| 2.95 | 0.00 | - | 230 | 534 | 1,030.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 1 | 12 | 1,040.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 1 | 23 | 1,050.00 | - | - | - | - | - |
| 2.05 | 0.00 | - | 1 | 8 | 1,060.00 | 453.65 | 0.00 | - | 5 | 0 |
| 2.20 | 0.00 | - | 4 | 12 | 1,070.00 | 454.70 | 0.00 | - | - | 0 |
| 2.35 | 0.00 | - | 1 | 11 | 1,080.00 | - | - | - | - | - |
| 1.38 | 0.00 | - | 2 | 29 | 1,090.00 | 520.00 | 0.00 | - | 5 | 0 |
| 2.15 | -0.10 | -4.44% | 10 | 204 | 1,100.00 | 488.05 | -13.29 | -2.65% | 2 | 0 |
| 2.10 | +0.05 | +2.44% | 6 | 244 | 1,110.00 | 551.30 | 0.00 | - | 24 | 0 |
