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3月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 438.00 | 0.00 | - | 2 | 0 | 185.00 | 0.36 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 250.00 | 9.00 | 0.00 | - | - | 1 |
| 354.09 | 0.00 | - | 2 | 1 | 300.00 | - | - | - | - | - |
| - | - | - | - | - | 310.00 | 4.69 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 320.00 | 5.00 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 330.00 | 4.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 340.00 | 4.30 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 350.00 | 7.40 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 360.00 | 7.82 | 0.00 | - | - | 0 |
| - | - | - | - | - | 370.00 | 7.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 380.00 | 8.00 | 0.00 | - | 2 | 0 |
| 200.66 | 0.00 | - | 2 | 0 | 390.00 | 8.45 | 0.00 | - | 3 | 0 |
| 265.09 | 0.00 | - | 2 | 5 | 400.00 | 8.95 | 0.00 | - | 1 | 0 |
| 179.60 | 0.00 | - | - | 0 | 410.00 | 9.95 | 0.00 | - | 33 | 0 |
| - | - | - | - | - | 420.00 | 11.15 | 0.00 | - | 1 | 0 |
| 164.25 | 0.00 | - | - | 0 | 430.00 | 14.05 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 440.00 | 16.00 | 0.00 | - | 2 | 0 |
| 151.40 | 0.00 | - | 2 | 0 | 450.00 | 15.59 | 0.00 | - | 25 | 0 |
| 146.88 | 0.00 | - | 1 | 0 | 460.00 | 17.00 | 0.00 | - | 2 | 0 |
| 183.00 | 0.00 | - | 2 | 0 | 470.00 | 19.00 | 0.00 | - | 10 | 0 |
| 177.52 | 0.00 | - | 4 | 0 | 480.00 | 20.70 | 0.00 | - | 20 | 0 |
| 169.50 | 0.00 | - | 4 | 0 | 490.00 | 34.19 | 0.00 | - | 17 | 0 |
| 161.84 | 0.00 | - | 1 | 0 | 500.00 | 25.71 | 0.00 | - | 1 | 0 |
| 104.70 | 0.00 | - | 6 | 0 | 510.00 | 28.00 | 0.00 | - | 5 | 0 |
| 98.40 | 0.00 | - | 2 | 0 | 520.00 | 31.09 | 0.00 | - | 20 | 0 |
| 92.80 | 0.00 | - | 22 | 0 | 530.00 | 35.10 | 0.00 | - | 1 | 0 |
| 98.47 | 0.00 | - | 1 | 0 | 540.00 | 38.00 | 0.00 | - | 3 | 0 |
| 101.50 | 0.00 | - | 3 | 0 | 550.00 | 40.44 | 0.00 | - | 1 | 0 |
| 106.63 | 0.00 | - | 2 | 0 | 560.00 | 46.00 | 0.00 | - | 5 | 0 |
| 92.17 | 0.00 | - | 35 | 0 | 570.00 | 69.50 | 0.00 | - | 1 | 0 |
| 112.40 | 0.00 | - | 2 | 0 | 580.00 | 74.10 | 0.00 | - | 1 | 0 |
| 105.75 | 0.00 | - | 1 | 0 | 590.00 | 79.70 | 0.00 | - | 38 | 0 |
| 98.93 | 0.00 | - | 4 | 0 | 600.00 | 59.55 | 0.00 | - | 1 | 0 |
| 94.00 | 0.00 | - | 1 | 0 | 610.00 | 64.60 | 0.00 | - | 6 | 0 |
| 63.15 | 0.00 | - | 3 | 0 | 620.00 | 104.15 | 0.00 | - | 5 | 0 |
| 74.10 | 0.00 | - | 1 | 0 | 630.00 | 104.94 | 0.00 | - | 2 | 0 |
| 78.69 | 0.00 | - | 1 | 0 | 640.00 | - | - | - | - | - |
| 75.00 | 0.00 | - | 4 | 0 | 650.00 | 110.00 | 0.00 | - | 2 | 0 |
| 71.33 | 0.00 | - | 13 | 0 | 660.00 | 97.19 | 0.00 | - | 2 | 0 |
| 46.00 | 0.00 | - | 3 | 0 | 670.00 | 127.35 | 0.00 | - | - | 0 |
| 64.36 | 0.00 | - | 1 | 0 | 680.00 | 138.56 | 0.00 | - | 2 | 0 |
| 71.00 | 0.00 | - | 1 | 0 | 690.00 | 113.75 | 0.00 | - | 1 | 0 |
| 37.85 | 0.00 | - | 2 | 0 | 700.00 | 145.75 | 0.00 | - | 3 | 0 |
| 53.70 | 0.00 | - | 5 | 0 | 710.00 | 166.20 | 0.00 | - | 4 | 0 |
| 33.05 | 0.00 | - | 1 | 0 | 720.00 | 171.42 | 0.00 | - | 2 | 0 |
| 28.75 | 0.00 | - | 1 | 0 | 730.00 | - | - | - | - | - |
| 28.55 | 0.00 | - | 1 | 0 | 740.00 | 189.80 | 0.00 | - | - | 0 |
| 41.58 | 0.00 | - | 1 | 0 | 750.00 | - | - | - | - | - |
| 23.70 | 0.00 | - | 1 | 0 | 760.00 | - | - | - | - | - |
| 22.09 | 0.00 | - | 2 | 0 | 770.00 | - | - | - | - | - |
| 24.24 | 0.00 | - | 1 | 0 | 780.00 | 227.92 | 0.00 | - | 2 | 0 |
| 43.70 | 0.00 | - | 1 | 0 | 790.00 | - | - | - | - | - |
| 31.50 | 0.00 | - | 2 | 0 | 800.00 | 194.58 | 0.00 | - | - | 0 |
| 39.10 | 0.00 | - | - | 0 | 810.00 | - | - | - | - | - |
| 39.05 | 0.00 | - | 3 | 3 | 820.00 | - | - | - | - | - |
| 13.45 | 0.00 | - | 8 | 0 | 840.00 | - | - | - | - | - |
| 27.45 | 0.00 | - | 3 | 0 | 850.00 | - | - | - | - | - |
| 11.43 | 0.00 | - | 1 | 0 | 860.00 | - | - | - | - | - |
| 29.40 | 0.00 | - | 3 | 3 | 870.00 | - | - | - | - | - |
| 10.90 | 0.00 | - | - | 0 | 880.00 | - | - | - | - | - |
| 10.05 | 0.00 | - | 2 | 0 | 890.00 | - | - | - | - | - |
| 15.75 | 0.00 | - | - | 0 | 900.00 | - | - | - | - | - |
| - | - | - | - | - | 920.00 | 298.65 | 0.00 | - | - | 0 |
| 12.40 | 0.00 | - | 1 | 0 | 950.00 | - | - | - | - | - |
| 9.75 | 0.00 | - | 11 | 0 | 960.00 | - | - | - | - | - |
| 5.25 | 0.00 | - | 3 | 0 | 970.00 | - | - | - | - | - |
| 13.50 | 0.00 | - | 14 | 0 | 980.00 | - | - | - | - | - |
| 12.70 | 0.00 | - | - | 0 | 990.00 | - | - | - | - | - |
| 6.86 | 0.00 | - | 5 | 0 | 1,000.00 | - | - | - | - | - |
| 6.40 | 0.00 | - | 13 | 0 | 1,010.00 | - | - | - | - | - |
| 10.65 | 0.00 | - | - | 0 | 1,020.00 | - | - | - | - | - |
| 9.45 | 0.00 | - | - | 0 | 1,030.00 | - | - | - | - | - |
| 5.74 | 0.00 | - | 1 | 0 | 1,040.00 | - | - | - | - | - |
