香港股市 已收市

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
646.75+11.08 (+1.74%)
收市:04:00PM EDT
647.32 +0.57 (+0.09%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年5月31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
NFLX240531C003200002024-05-15 9:52AM EDT320.00295.21324.80328.450.00--1285.06%
NFLX240531C003700002024-05-17 1:05PM EDT370.00251.68274.80278.500.00-22233.35%
NFLX240531C003900002024-05-24 12:14PM EDT390.00259.63254.75258.55+28.70+12.43%11215.09%
NFLX240531C004000002024-05-14 10:42AM EDT400.00218.40244.85248.550.00-23205.69%
NFLX240531C004100002024-05-24 3:19PM EDT410.00237.50234.85238.55+26.71+12.67%64196.51%
NFLX240531C004300002024-05-24 11:18AM EDT430.00221.53214.95218.60+28.53+14.78%12104.69%
NFLX240531C004550002024-05-13 3:44PM EDT455.00164.00189.85193.600.00-27158.25%
NFLX240531C004600002024-04-26 11:03AM EDT460.0099.13184.80188.550.00-16153.30%
NFLX240531C004650002024-05-13 12:49PM EDT465.00151.40179.80183.600.00-33149.98%
NFLX240531C004700002024-04-18 9:30AM EDT470.00147.27148.05155.400.00--10.00%
NFLX240531C004750002024-05-16 9:52AM EDT475.00143.58169.95173.650.00--286.33%
NFLX240531C004800002024-04-22 10:59AM EDT480.0074.840.000.000.00-100.00%
NFLX240531C004850002024-05-02 3:05PM EDT485.0082.00159.95163.600.00-1275.78%
NFLX240531C004900002024-04-22 11:32AM EDT490.0072.000.000.000.00-100.00%
NFLX240531C004950002024-04-24 12:10PM EDT495.0064.15149.85153.650.00-4450.00%
NFLX240531C005000002024-05-24 3:39PM EDT500.00147.22144.90148.60+2.34+1.62%46121.95%
NFLX240531C005050002024-05-21 2:21PM EDT505.00143.24140.05143.550.00-11170.70%
NFLX240531C005100002024-05-24 10:12AM EDT510.00138.44134.90138.65+71.19+105.86%5163.67%
NFLX240531C005150002024-05-13 3:37PM EDT515.00104.00129.90133.650.00-95261.33%
NFLX240531C005200002024-05-09 9:48AM EDT520.0087.55124.90128.650.00-1558.59%
NFLX240531C005250002024-05-23 11:20AM EDT525.00115.44119.85123.700.00-33956.25%
NFLX240531C005300002024-05-24 3:19PM EDT530.00117.48115.00118.65+5.48+4.89%63260.55%
NFLX240531C005350002024-05-23 10:16AM EDT535.00102.39109.95113.600.00-1551.56%
NFLX240531C005400002024-05-23 3:26PM EDT540.0092.10104.95108.700.00-1155.37%
NFLX240531C005450002024-05-22 3:27PM EDT545.00101.7799.95103.70+7.00+7.39%511052.83%
NFLX240531C005500002024-05-24 3:52PM EDT550.0096.8795.0598.70+13.37+16.01%1212153.52%
NFLX240531C005550002024-05-24 10:26AM EDT555.0095.4889.9093.70+10.21+11.97%23581.13%
NFLX240531C005600002024-05-24 3:58PM EDT560.0086.8784.9088.75+9.20+11.84%37777.83%
NFLX240531C005650002024-05-24 3:58PM EDT565.0081.9180.1583.75+11.36+16.10%16474.07%
NFLX240531C005700002024-05-24 3:30PM EDT570.0077.8374.9578.75+6.03+8.40%210570.31%
NFLX240531C005750002024-05-24 3:27PM EDT575.0073.0370.0073.80+14.78+25.37%1333466.94%
NFLX240531C005800002024-05-24 2:03PM EDT580.0070.6065.0568.80+14.92+26.80%311963.16%
NFLX240531C005850002024-05-24 3:14PM EDT585.0063.0060.0563.85+10.48+19.95%104959.74%
NFLX240531C005875002024-05-24 10:55AM EDT587.5062.6257.6561.30+6.96+12.50%8757.47%
NFLX240531C005900002024-05-24 1:59PM EDT590.0060.8555.1058.85+15.65+34.62%17355.92%
NFLX240531C005925002024-05-17 10:01AM EDT592.5033.0052.7056.350.00-1154.00%
NFLX240531C005950002024-05-24 2:24PM EDT595.0056.0350.1053.90+15.28+37.50%177852.42%
NFLX240531C005975002024-05-23 1:00PM EDT597.5041.1947.6551.450.00-1550.82%
NFLX240531C006000002024-05-24 3:58PM EDT600.0047.5446.5049.00+13.90+41.32%12325449.18%
NFLX240531C006025002024-05-24 3:40PM EDT602.5045.6442.7546.50+6.16+15.60%731047.22%
NFLX240531C006050002024-05-24 3:45PM EDT605.0042.1040.4544.00+13.14+45.37%3931445.23%
NFLX240531C006075002024-05-24 11:33AM EDT607.5043.3038.0041.60+5.83+15.56%2943.82%
NFLX240531C006100002024-05-24 3:58PM EDT610.0037.2335.8539.40+10.64+40.02%2226043.46%
NFLX240531C006125002024-05-24 3:54PM EDT612.5035.0534.0535.90+10.43+42.36%45835.67%
NFLX240531C006150002024-05-24 1:59PM EDT615.0032.2231.6533.65+11.76+57.48%3527135.23%
NFLX240531C006175002024-05-24 11:04AM EDT617.5030.3529.3032.10+11.35+59.74%53879138.15%
NFLX240531C006200002024-05-24 3:57PM EDT620.0028.1827.3028.95+9.21+48.55%561,64132.80%
NFLX240531C006225002024-05-24 2:52PM EDT622.5028.5225.2026.30+10.32+56.70%2115129.96%
NFLX240531C006250002024-05-24 3:25PM EDT625.0024.1522.9024.25+11.93+97.63%361,66129.98%
NFLX240531C006300002024-05-24 3:57PM EDT630.0019.0818.7520.00+7.85+69.90%10435028.57%
NFLX240531C006350002024-05-24 2:56PM EDT635.0015.0814.9015.90+5.37+55.30%24544826.86%
NFLX240531C006400002024-05-24 3:54PM EDT640.0011.4811.5013.20+4.08+55.14%65855328.70%
NFLX240531C006450002024-05-24 3:59PM EDT645.009.008.709.85+3.50+63.64%6511,22127.08%
NFLX240531C006500002024-05-24 3:59PM EDT650.006.506.356.60+2.50+62.50%1,84779224.49%
NFLX240531C006550002024-05-24 3:59PM EDT655.004.604.454.80+1.91+71.00%1,1432,89324.87%
NFLX240531C006600002024-05-24 3:59PM EDT660.003.113.053.40+1.11+55.50%96095425.19%
NFLX240531C006650002024-05-24 3:59PM EDT665.002.162.072.30+0.86+66.15%70837725.27%
NFLX240531C006700002024-05-24 3:59PM EDT670.001.461.381.51+0.50+52.08%95489425.37%
NFLX240531C006750002024-05-24 3:59PM EDT675.000.990.941.02+0.34+52.31%55531525.86%
NFLX240531C006800002024-05-24 3:55PM EDT680.000.730.651.10+0.25+52.08%50627029.63%
NFLX240531C006850002024-05-24 3:56PM EDT685.000.420.400.55+0.14+50.00%24042827.95%
NFLX240531C006900002024-05-24 3:55PM EDT690.000.310.280.42+0.08+34.78%72231029.13%
NFLX240531C006950002024-05-24 3:57PM EDT695.000.220.180.28+0.08+57.14%28313229.54%
NFLX240531C007000002024-05-24 3:57PM EDT700.000.180.180.19+0.02+12.50%1,08672430.03%
NFLX240531C007100002024-05-24 3:42PM EDT710.000.110.120.16-0.01-8.33%3255433.69%
NFLX240531C007200002024-05-24 3:43PM EDT720.000.100.040.14+0.03+42.86%6716737.31%
NFLX240531C007300002024-05-24 10:30AM EDT730.000.090.030.13+0.02+28.57%223540.97%
NFLX240531C007400002024-05-24 10:44AM EDT740.000.060.020.12+0.02+50.00%110644.43%
NFLX240531C007500002024-05-24 11:14AM EDT750.000.040.000.11-0.11-73.33%89847.75%
NFLX240531C007600002024-05-22 3:58PM EDT760.000.040.010.090.00-749850.29%
NFLX240531C007800002024-05-22 1:12PM EDT780.000.020.000.06-0.01-33.33%230751.17%
NFLX240531C007900002024-04-19 3:14PM EDT790.000.430.000.000.00-12125.00%
NFLX240531C008000002024-05-24 1:38PM EDT800.000.040.000.08+0.03+300.00%1611358.98%
NFLX240531C008100002024-05-20 12:24PM EDT810.000.030.000.080.00-151662.11%
NFLX240531C008200002024-05-17 10:47AM EDT820.000.240.000.080.00-12365.23%
NFLX240531C008500002024-05-21 11:04AM EDT850.000.070.000.070.00-1373.05%
NFLX240531C008600002024-05-20 2:44PM EDT860.000.040.000.020.00-147468.75%
認沽盤範圍2024年5月31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
NFLX240531P002500002024-05-21 10:02AM EDT250.000.010.000.070.00-12240.63%
NFLX240531P003000002024-05-15 12:16PM EDT300.000.070.000.070.00--1196.09%
NFLX240531P003100002024-04-23 1:35PM EDT310.000.050.000.000.00--150.00%
NFLX240531P003500002024-04-15 2:54PM EDT350.000.210.000.870.00--1206.64%
NFLX240531P003700002024-05-03 10:26AM EDT370.000.200.000.070.00-5346145.31%
NFLX240531P003900002024-05-10 1:37PM EDT390.000.040.000.070.00--1132.42%
NFLX240531P004000002024-05-22 12:04PM EDT400.000.040.000.37+0.02+100.00%195149.02%
NFLX240531P004200002024-05-24 3:57PM EDT420.000.010.000.37-0.02-66.67%1162135.16%
NFLX240531P004300002024-05-14 3:38PM EDT430.000.040.000.070.00-3038108.59%
NFLX240531P004350002024-05-10 3:26PM EDT435.000.120.000.370.00-13125.10%
NFLX240531P004400002024-05-22 9:36AM EDT440.000.030.000.370.00-371121.88%
NFLX240531P004450002024-05-21 3:42PM EDT445.000.020.000.070.00-13899.80%
NFLX240531P004500002024-05-21 11:52AM EDT450.000.030.000.350.00-114114.65%
NFLX240531P004550002024-05-22 11:10AM EDT455.000.020.000.070.00-62894.53%
NFLX240531P004600002024-05-16 11:42AM EDT460.000.010.000.070.00-21391.80%
NFLX240531P004650002024-05-22 1:59PM EDT465.000.030.000.370.00-210105.86%
NFLX240531P004700002024-05-21 1:47PM EDT470.000.030.000.370.00-1249102.83%
NFLX240531P004750002024-05-22 11:08AM EDT475.000.020.000.500.00-195103.52%
NFLX240531P004800002024-05-23 3:55PM EDT480.000.020.000.080.00-1444282.03%
NFLX240531P004850002024-05-23 9:30AM EDT485.000.020.000.080.00-229679.49%
NFLX240531P004900002024-05-24 12:11PM EDT490.000.020.000.040.00-213072.27%
NFLX240531P004950002024-05-21 12:56PM EDT495.000.050.000.080.00-148974.22%
NFLX240531P005000002024-05-24 11:26AM EDT500.000.030.000.040.00-3137367.19%
NFLX240531P005050002024-05-22 1:08PM EDT505.000.030.010.080.00-57769.92%
NFLX240531P005100002024-05-24 1:23PM EDT510.000.030.000.080.00-813066.80%
NFLX240531P005150002024-05-24 11:24AM EDT515.000.030.000.380.00-11,04076.27%
NFLX240531P005200002024-05-24 9:30AM EDT520.000.030.010.05-0.03-50.00%522060.16%
NFLX240531P005250002024-05-24 3:58PM EDT525.000.020.000.09-0.03-60.00%37046959.77%
NFLX240531P005300002024-05-24 3:58PM EDT530.000.050.000.05+0.01+25.00%1727954.30%
NFLX240531P005350002024-05-22 10:53AM EDT535.000.070.030.050.00-35854.30%
NFLX240531P005400002024-05-24 3:07PM EDT540.000.040.020.04-0.05-55.56%519650.39%
NFLX240531P005450002024-05-24 1:26PM EDT545.000.050.000.10-0.02-28.57%412150.59%
NFLX240531P005500002024-05-24 3:21PM EDT550.000.050.020.10-0.07-58.33%11552452.15%
NFLX240531P005550002024-05-24 3:22PM EDT555.000.040.000.11-0.06-60.00%914450.10%
NFLX240531P005600002024-05-24 2:49PM EDT560.000.050.000.40-0.08-61.54%11729851.37%
NFLX240531P005650002024-05-24 3:13PM EDT565.000.060.000.10-0.08-57.14%7914844.34%
NFLX240531P005700002024-05-24 3:42PM EDT570.000.080.040.13-0.14-63.64%4240943.16%
NFLX240531P005750002024-05-24 3:26PM EDT575.000.080.040.12-0.16-66.67%17051140.14%
NFLX240531P005800002024-05-24 3:52PM EDT580.000.090.050.14-0.22-70.97%1841,05538.33%
NFLX240531P005850002024-05-24 3:56PM EDT585.000.110.100.17-0.34-75.56%2617336.67%
NFLX240531P005875002024-05-24 3:42PM EDT587.500.140.070.18-0.20-58.82%394535.65%
NFLX240531P005900002024-05-24 3:59PM EDT590.000.160.120.20-0.29-64.44%5039434.82%
NFLX240531P005925002024-05-24 12:11PM EDT592.500.180.100.21-0.35-66.04%259033.69%
NFLX240531P005950002024-05-24 3:36PM EDT595.000.230.100.22-0.34-59.65%9435632.52%
NFLX240531P005975002024-05-24 3:54PM EDT597.500.190.190.26-0.76-80.00%14210731.98%
NFLX240531P006000002024-05-24 3:58PM EDT600.000.220.200.24-0.60-73.17%54673430.18%
NFLX240531P006025002024-05-24 3:52PM EDT602.500.280.200.32-0.74-72.55%14122730.23%
NFLX240531P006050002024-05-24 3:57PM EDT605.000.300.250.33-0.82-73.21%18742128.91%
NFLX240531P006075002024-05-24 3:52PM EDT607.500.400.340.39-1.11-73.51%9023828.30%
NFLX240531P006100002024-05-24 3:57PM EDT610.000.400.350.49-1.41-77.90%35938528.03%
NFLX240531P006125002024-05-24 3:55PM EDT612.500.460.460.53-1.69-78.60%17513626.88%
NFLX240531P006150002024-05-24 3:49PM EDT615.000.640.470.64-1.74-73.11%43345226.37%
NFLX240531P006175002024-05-24 3:53PM EDT617.500.740.690.77-2.20-74.83%27213325.82%
NFLX240531P006200002024-05-24 3:59PM EDT620.000.870.830.93-2.27-72.29%50763025.29%
NFLX240531P006225002024-05-24 3:52PM EDT622.501.090.951.15-3.06-73.73%37226524.94%
NFLX240531P006250002024-05-24 3:59PM EDT625.001.361.261.48-3.06-69.23%70147924.94%
NFLX240531P006300002024-05-24 3:59PM EDT630.002.051.962.16-4.24-67.41%2,95443024.05%
NFLX240531P006350002024-05-24 3:59PM EDT635.003.142.883.25-5.29-62.75%69837723.64%
NFLX240531P006400002024-05-24 3:59PM EDT640.004.744.454.80-6.93-59.38%1,29940423.43%
NFLX240531P006450002024-05-24 3:59PM EDT645.006.606.506.65-9.09-57.93%1,86427622.68%
NFLX240531P006500002024-05-24 3:56PM EDT650.009.207.409.45-10.07-52.26%91620123.27%
NFLX240531P006550002024-05-24 3:25PM EDT655.0013.0012.0012.80-11.95-47.90%733324.06%
NFLX240531P006650002024-05-24 2:44PM EDT665.0018.1018.4020.95-5.71-23.98%3626.96%
NFLX240531P006700002024-05-24 1:14PM EDT670.0021.1623.1025.20-17.19-44.82%51927.61%
NFLX240531P006750002024-05-24 1:55PM EDT675.0026.0027.5030.70-74.13-74.03%2033.82%
NFLX240531P006800002024-05-24 1:25PM EDT680.0029.0032.2035.35-10.10-25.83%5135.69%
NFLX240531P006850002024-05-24 12:28PM EDT685.0036.1037.0540.80-3.90-9.75%2141.63%
NFLX240531P007700002024-05-14 2:23PM EDT770.00160.58121.60125.500.00--062.70%