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：
拍板:400.00
認購期權範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00400000 | 2024-05-10 12:30PM EDT | 2024-05-17 | 209.36 | 209.00 | 213.75 | +29.36 | +16.31% | 1 | 48 | 151.90% |
| NFLX240531C00400000 | 2024-04-18 2:31PM EDT | 2024-05-31 | 210.84 | 210.60 | 213.80 | 0.00 | - | - | 1 | 96.70% |
| NFLX240607C00400000 | 2024-05-03 9:35AM EDT | 2024-06-07 | 170.70 | 211.20 | 213.45 | 0.00 | - | 1 | 1 | 84.52% |
| NFLX240621C00400000 | 2024-05-06 12:00PM EDT | 2024-06-21 | 195.39 | 210.95 | 214.65 | 0.00 | - | 3 | 743 | 72.20% |
| NFLX240719C00400000 | 2024-05-08 3:04PM EDT | 2024-07-19 | 215.67 | 213.30 | 217.05 | 0.00 | - | 3 | 176 | 65.77% |
| NFLX240920C00400000 | 2024-05-08 9:30AM EDT | 2024-09-20 | 212.85 | 218.50 | 222.05 | 0.00 | - | 2 | 149 | 58.16% |
| NFLX241018C00400000 | 2024-05-06 10:05AM EDT | 2024-10-18 | 199.12 | 221.35 | 226.40 | 0.00 | - | 6 | 6 | 58.27% |
| NFLX241220C00400000 | 2024-05-07 3:55PM EDT | 2024-12-20 | 239.70 | 227.20 | 230.60 | +15.03 | +6.69% | 5 | 25 | 55.06% |
| NFLX250117C00400000 | 2024-05-09 9:32AM EDT | 2025-01-17 | 234.62 | 229.85 | 234.25 | 0.00 | - | 2 | 1,672 | 55.01% |
| NFLX250321C00400000 | 2024-04-05 11:58AM EDT | 2025-03-21 | 265.09 | 205.00 | 214.00 | 0.00 | - | 2 | 5 | 28.68% |
| NFLX250620C00400000 | 2024-05-10 9:40AM EDT | 2025-06-20 | 257.75 | 243.70 | 251.80 | +53.75 | +26.35% | 1 | 93 | 54.31% |
| NFLX251219C00400000 | 2024-04-29 3:48PM EDT | 2025-12-19 | 217.50 | 261.95 | 265.90 | 0.00 | - | 1 | 112 | 53.66% |
| NFLX260116C00400000 | 2024-05-07 10:07AM EDT | 2026-01-16 | 254.05 | 264.00 | 268.80 | 0.00 | - | 2 | 67 | 53.66% |
| NFLX261218C00400000 | 2024-05-06 3:58PM EDT | 2026-12-18 | 278.55 | 287.00 | 295.95 | 0.00 | - | 3 | 11 | 53.02% |
認沽盤範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00400000 | 2024-05-10 2:37PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 778 | 96.88% |
| NFLX240524P00400000 | 2024-05-06 9:38AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.34 | 0.00 | - | 1 | 42 | 90.23% |
| NFLX240531P00400000 | 2024-04-29 10:17AM EDT | 2024-05-31 | 0.27 | 0.00 | 0.42 | 0.00 | - | 2 | 84 | 74.32% |
| NFLX240607P00400000 | 2024-05-06 11:15AM EDT | 2024-06-07 | 0.11 | 0.00 | 0.43 | 0.00 | - | 1 | 2 | 64.16% |
| NFLX240621P00400000 | 2024-05-10 3:46PM EDT | 2024-06-21 | 0.14 | 0.08 | 0.41 | +0.01 | +7.69% | 3 | 2,154 | 52.88% |
| NFLX240719P00400000 | 2024-05-10 2:48PM EDT | 2024-07-19 | 0.59 | 0.48 | 0.70 | -0.09 | -13.24% | 2 | 234 | 46.97% |
| NFLX240920P00400000 | 2024-05-08 1:27PM EDT | 2024-09-20 | 1.73 | 1.49 | 1.88 | 0.00 | - | 3 | 814 | 40.06% |
| NFLX241018P00400000 | 2024-05-10 9:37AM EDT | 2024-10-18 | 2.36 | 2.36 | 3.10 | -0.46 | -16.31% | 1 | 55 | 40.19% |
| NFLX241220P00400000 | 2024-05-08 3:27PM EDT | 2024-12-20 | 5.10 | 4.80 | 5.15 | 0.00 | - | 11 | 177 | 38.19% |
| NFLX250117P00400000 | 2024-05-10 1:42PM EDT | 2025-01-17 | 6.54 | 6.10 | 6.60 | +0.33 | +5.31% | 39 | 3,508 | 38.30% |
| NFLX250321P00400000 | 2024-05-08 3:30PM EDT | 2025-03-21 | 8.95 | 8.55 | 9.20 | 0.00 | - | 1 | 41 | 37.49% |
| NFLX250620P00400000 | 2024-05-10 1:24PM EDT | 2025-06-20 | 13.30 | 12.65 | 15.00 | +0.10 | +0.76% | 1 | 442 | 38.38% |
| NFLX251219P00400000 | 2024-05-09 1:34PM EDT | 2025-12-19 | 21.19 | 20.40 | 22.45 | 0.00 | - | 1 | 494 | 36.79% |
| NFLX260116P00400000 | 2024-05-09 11:27AM EDT | 2026-01-16 | 22.50 | 21.95 | 24.55 | 0.00 | - | 10 | 534 | 37.20% |
| NFLX261218P00400000 | 2024-05-08 12:08PM EDT | 2026-12-18 | 32.96 | 32.95 | 39.00 | 0.00 | - | 2 | 185 | 36.38% |
