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6月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 395.00 | 0.00 | - | 1 | 5 | 180.00 | 0.51 | 0.00 | - | 10 | 349 |
| 396.00 | 0.00 | - | 3 | 4 | 185.00 | 1.50 | 0.00 | - | 14 | 12 |
| 450.56 | 0.00 | - | 1 | 2 | 190.00 | 3.20 | 0.00 | - | 1 | 36 |
| 391.00 | 0.00 | - | 1 | 1 | 195.00 | 4.85 | 0.00 | - | 4 | 3 |
| 397.99 | 0.00 | - | 2 | 15 | 200.00 | 1.85 | 0.00 | - | 2 | 44 |
| 420.16 | 0.00 | - | 1 | 1 | 210.00 | 2.81 | 0.00 | - | 1 | 2,142 |
| - | - | - | - | - | 220.00 | 2.38 | 0.00 | - | 22 | 55 |
| 250.50 | 0.00 | - | 2 | 0 | 230.00 | 3.05 | 0.00 | - | 1 | 58 |
| 334.00 | 0.00 | - | - | 2 | 240.00 | 4.10 | 0.00 | - | 1 | 78 |
| 355.00 | 0.00 | - | 1 | 4 | 250.00 | 2.78 | 0.00 | - | 10 | 683 |
| 365.66 | 0.00 | - | 1 | 5 | 260.00 | 5.95 | 0.00 | - | 1 | 148 |
| 318.99 | 0.00 | - | 1 | 15 | 270.00 | 3.70 | 0.00 | - | 2 | 12 |
| 329.48 | 0.00 | - | 5 | 29 | 280.00 | 4.00 | 0.00 | - | 1 | 50 |
| 334.00 | 0.00 | - | 1 | 3 | 290.00 | 6.00 | 0.00 | - | 1 | 70 |
| 280.50 | 0.00 | - | 1 | 14 | 300.00 | 6.42 | 0.00 | - | 1 | 228 |
| 269.19 | 0.00 | - | 1 | 49 | 310.00 | 7.20 | 0.00 | - | 10 | 100 |
| 300.50 | 0.00 | - | 1 | 57 | 320.00 | 7.80 | 0.00 | - | 1 | 216 |
| 310.53 | 0.00 | - | 2 | 24 | 330.00 | 7.95 | 0.00 | - | 1 | 61 |
| 252.02 | 0.00 | - | 2 | 26 | 340.00 | 7.00 | 0.00 | - | 10 | 226 |
| 298.00 | 0.00 | - | 2 | 29 | 350.00 | 7.90 | -0.10 | -1.25% | 5 | 813 |
| 281.03 | 0.00 | - | 1 | 21 | 360.00 | 8.70 | 0.00 | - | 1 | 267 |
| 227.00 | 0.00 | - | 1 | 33 | 370.00 | 9.50 | 0.00 | - | 2 | 205 |
| 215.39 | 0.00 | - | 1 | 140 | 380.00 | 10.81 | -0.39 | -3.48% | 1 | 180 |
| 266.57 | 0.00 | - | 1 | 138 | 390.00 | 12.40 | 0.00 | - | 79 | 331 |
| 204.00 | 0.00 | - | 3 | 93 | 400.00 | 13.20 | +0.20 | +1.54% | 1 | 442 |
| 206.05 | 0.00 | - | 2 | 44 | 410.00 | 16.53 | 0.00 | - | 1 | 762 |
| 237.55 | 0.00 | - | 7 | 25 | 420.00 | 15.66 | -0.46 | -2.85% | 5 | 442 |
| 232.90 | 0.00 | - | 2 | 57 | 430.00 | 17.93 | 0.00 | - | 2 | 526 |
| 215.87 | 0.00 | - | 6 | 105 | 440.00 | 21.67 | 0.00 | - | 1 | 485 |
| 162.43 | 0.00 | - | 1 | 90 | 450.00 | 21.24 | 0.00 | - | 16 | 789 |
| 203.50 | 0.00 | - | 2 | 34 | 460.00 | 23.25 | -0.75 | -3.12% | 1 | 201 |
| 165.51 | 0.00 | - | 7 | 14 | 470.00 | 25.50 | +0.40 | +1.59% | 1 | 79 |
| 143.38 | 0.00 | - | 1 | 115 | 480.00 | 27.90 | +1.50 | +5.68% | 3 | 460 |
| 176.00 | 0.00 | - | 3 | 60 | 490.00 | 30.45 | -0.44 | -1.42% | 1 | 189 |
| 172.62 | 0.00 | - | 10 | 104 | 500.00 | 33.15 | +1.85 | +5.91% | 3 | 455 |
| 167.50 | 0.00 | - | 1 | 29 | 510.00 | 35.70 | -2.15 | -5.68% | 1 | 82 |
| 153.80 | 0.00 | - | 1 | 263 | 520.00 | 39.10 | +0.05 | +0.13% | 2 | 393 |
| 128.76 | 0.00 | - | 1 | 90 | 530.00 | 40.90 | 0.00 | - | 7 | 203 |
| 149.00 | 0.00 | - | 1 | 156 | 540.00 | 46.15 | 0.00 | - | 2 | 180 |
| 138.00 | 0.00 | - | 2 | 180 | 550.00 | 52.70 | 0.00 | - | 7 | 119 |
| 99.13 | 0.00 | - | 1 | 62 | 560.00 | 53.33 | 0.00 | - | 20 | 212 |
| 130.64 | 0.00 | - | 3 | 478 | 570.00 | 59.09 | 0.00 | - | 8 | 62 |
| 123.20 | -1.94 | -1.55% | 1 | 123 | 580.00 | 64.75 | 0.00 | - | 10 | 111 |
| 117.95 | -4.55 | -3.71% | 1 | 142 | 590.00 | 64.37 | 0.00 | - | 30 | 86 |
| 115.77 | 0.00 | - | 3 | 315 | 600.00 | 69.73 | -0.56 | -0.80% | 1 | 422 |
| 105.74 | 0.00 | - | 1 | 237 | 610.00 | 74.00 | 0.00 | - | 13 | 259 |
| 104.44 | 0.00 | - | 17 | 179 | 620.00 | 83.46 | 0.00 | - | 11 | 98 |
| 104.05 | 0.00 | - | 1 | 220 | 630.00 | 92.76 | 0.00 | - | 2 | 70 |
| 94.59 | 0.00 | - | 46 | 361 | 640.00 | 90.13 | 0.00 | - | 1 | 12 |
| 91.27 | 0.00 | - | 1 | 487 | 650.00 | 131.06 | 0.00 | - | 2 | 111 |
| 88.25 | 0.00 | - | 4 | 354 | 660.00 | 132.11 | 0.00 | - | 5 | 25 |
| 78.25 | +0.01 | +0.01% | 39 | 85 | 680.00 | 137.86 | 0.00 | - | 2 | 41 |
| 69.50 | -3.35 | -4.60% | 1 | 371 | 700.00 | 156.58 | 0.00 | - | 10 | 24 |
| 55.76 | 0.00 | - | 10 | 431 | 720.00 | 167.58 | 0.00 | - | - | 2 |
| 34.97 | 0.00 | - | 2 | 273 | 740.00 | 188.80 | 0.00 | - | 2 | 1 |
| 33.80 | 0.00 | - | 1 | 77 | 760.00 | 179.40 | 0.00 | - | 2 | 2 |
| 47.80 | +17.55 | +58.02% | 1 | 126 | 780.00 | 219.25 | 0.00 | - | 2 | 2 |
| 43.00 | +0.01 | +0.02% | 1 | 249 | 800.00 | 197.87 | -2.78 | -1.39% | 31 | 30 |
| 34.05 | 0.00 | - | 1 | 146 | 820.00 | 264.75 | 0.00 | - | 2 | 1 |
| 35.50 | +0.81 | +2.33% | 28 | 118 | 840.00 | 231.65 | -3.10 | -1.32% | 31 | 30 |
| 29.43 | 0.00 | - | 10 | 94 | 860.00 | 249.17 | 0.00 | - | 4 | 0 |
| 28.80 | -0.17 | -0.59% | 28 | 200 | 880.00 | - | - | - | - | - |
| 25.93 | 0.00 | - | 41 | 328 | 900.00 | 284.47 | 0.00 | - | 2 | 0 |
| 24.00 | +2.15 | +9.84% | 1 | 47 | 910.00 | 350.40 | 0.00 | - | - | 0 |
| 18.30 | 0.00 | - | 1 | 46 | 920.00 | - | - | - | - | - |
| 31.60 | 0.00 | - | 60 | 58 | 930.00 | - | - | - | - | - |
| 26.05 | 0.00 | - | 8 | 17 | 940.00 | - | - | - | - | - |
| 18.00 | 0.00 | - | 1 | 79 | 950.00 | 341.00 | 0.00 | - | - | 8 |
| 12.39 | 0.00 | - | 1 | 11 | 960.00 | - | - | - | - | - |
| 22.35 | 0.00 | - | 10 | 38 | 970.00 | - | - | - | - | - |
| 14.75 | 0.00 | - | 7 | 8 | 980.00 | - | - | - | - | - |
| 14.20 | 0.00 | - | 8 | 84 | 990.00 | - | - | - | - | - |
| 8.50 | 0.00 | - | 2 | 16 | 1,000.00 | 384.98 | 0.00 | - | 8 | 0 |
| 20.75 | 0.00 | - | 1 | 1 | 1,010.00 | - | - | - | - | - |
| 16.40 | 0.00 | - | 30 | 34 | 1,030.00 | - | - | - | - | - |
| 15.90 | 0.00 | - | 2 | 31 | 1,040.00 | - | - | - | - | - |
| 15.35 | 0.00 | - | - | 1 | 1,050.00 | - | - | - | - | - |
| 14.65 | 0.00 | - | 2 | 30 | 1,060.00 | - | - | - | - | - |
| 6.65 | 0.00 | - | 24 | 24 | 1,080.00 | - | - | - | - | - |
| 6.40 | 0.00 | - | 5 | 18 | 1,090.00 | - | - | - | - | - |
| 7.54 | 0.00 | - | 1 | 84 | 1,100.00 | 548.07 | 0.00 | - | - | 0 |
| 8.25 | 0.00 | - | 12 | 363 | 1,110.00 | - | - | - | - | - |
