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:640.00
認購期權範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00640000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 8.75 | 8.55 | 9.00 | +6.20 | +243.14% | 7,731 | 1,167 | 32.09% |
| NFLX240531C00640000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 12.73 | 12.35 | 12.95 | +7.93 | +165.21% | 959 | 202 | 28.27% |
| NFLX240607C00640000 | 2024-05-20 3:51PM EDT | 2024-06-07 | 16.00 | 15.80 | 16.75 | +8.50 | +113.33% | 462 | 172 | 28.80% |
| NFLX240614C00640000 | 2024-05-20 3:59PM EDT | 2024-06-14 | 19.08 | 18.85 | 20.00 | +8.68 | +83.46% | 93 | 106 | 29.30% |
| NFLX240621C00640000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 21.27 | 21.25 | 21.80 | +8.87 | +71.53% | 661 | 1,323 | 28.28% |
| NFLX240628C00640000 | 2024-05-20 3:57PM EDT | 2024-06-28 | 23.55 | 23.20 | 24.40 | +9.09 | +62.86% | 26 | 81 | 28.73% |
| NFLX240719C00640000 | 2024-05-20 3:48PM EDT | 2024-07-19 | 37.83 | 37.55 | 38.60 | +9.95 | +35.69% | 80 | 281 | 36.90% |
| NFLX240816C00640000 | 2024-05-20 3:58PM EDT | 2024-08-16 | 45.75 | 43.15 | 46.20 | +10.29 | +29.02% | 146 | 3 | 36.54% |
| NFLX240920C00640000 | 2024-05-20 3:48PM EDT | 2024-09-20 | 53.43 | 53.25 | 53.90 | +11.11 | +26.25% | 112 | 271 | 36.12% |
| NFLX241018C00640000 | 2024-05-20 3:06PM EDT | 2024-10-18 | 63.48 | 62.90 | 63.65 | +11.93 | +23.14% | 4 | 115 | 38.57% |
| NFLX241220C00640000 | 2024-05-20 2:31PM EDT | 2024-12-20 | 75.95 | 75.80 | 76.50 | +12.15 | +19.04% | 3 | 283 | 39.03% |
| NFLX250117C00640000 | 2024-05-20 3:56PM EDT | 2025-01-17 | 82.61 | 82.45 | 85.70 | +12.00 | +16.99% | 32 | 665 | 41.18% |
| NFLX250321C00640000 | 2024-05-20 3:27PM EDT | 2025-03-21 | 97.00 | 94.10 | 95.85 | +20.00 | +25.97% | 14 | 48 | 41.10% |
| NFLX250620C00640000 | 2024-05-20 3:51PM EDT | 2025-06-20 | 111.72 | 110.35 | 112.15 | +17.05 | +18.01% | 9 | 360 | 42.32% |
| NFLX251219C00640000 | 2024-05-20 12:25PM EDT | 2025-12-19 | 133.64 | 136.70 | 141.90 | +14.96 | +12.61% | 1 | 199 | 44.57% |
| NFLX260116C00640000 | 2024-05-20 12:37PM EDT | 2026-01-16 | 145.55 | 141.20 | 146.75 | +19.65 | +15.61% | 6 | 63 | 45.07% |
| NFLX261218C00640000 | 2024-05-08 10:17AM EDT | 2026-12-18 | 165.45 | 179.45 | 186.95 | 0.00 | - | 1 | 13 | 46.49% |
認沽盤範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00640000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 7.45 | 7.00 | 7.45 | -14.05 | -65.35% | 2,078 | 44 | 29.36% |
| NFLX240531P00640000 | 2024-05-20 3:49PM EDT | 2024-05-31 | 10.75 | 10.40 | 10.75 | -11.75 | -52.22% | 497 | 5 | 25.15% |
| NFLX240607P00640000 | 2024-05-20 3:55PM EDT | 2024-06-07 | 13.81 | 13.45 | 13.95 | -20.19 | -59.38% | 492 | 2 | 25.31% |
| NFLX240614P00640000 | 2024-05-20 3:47PM EDT | 2024-06-14 | 15.75 | 15.55 | 16.50 | -20.87 | -56.99% | 179 | 1 | 25.29% |
| NFLX240621P00640000 | 2024-05-20 3:52PM EDT | 2024-06-21 | 17.80 | 17.25 | 17.95 | -11.45 | -39.15% | 187 | 287 | 24.27% |
| NFLX240719P00640000 | 2024-05-20 3:57PM EDT | 2024-07-19 | 31.45 | 30.65 | 31.45 | -9.68 | -23.54% | 48 | 109 | 30.78% |
| NFLX240816P00640000 | 2024-05-20 3:47PM EDT | 2024-08-16 | 36.75 | 36.35 | 37.70 | -11.15 | -23.28% | 6 | 1 | 30.41% |
| NFLX240920P00640000 | 2024-05-20 3:27PM EDT | 2024-09-20 | 40.65 | 41.55 | 41.95 | -16.10 | -28.37% | 20 | 108 | 28.60% |
| NFLX241018P00640000 | 2024-05-20 11:29AM EDT | 2024-10-18 | 52.65 | 48.10 | 48.70 | -10.15 | -16.16% | 10 | 8 | 29.94% |
| NFLX241220P00640000 | 2024-05-20 3:57PM EDT | 2024-12-20 | 56.95 | 55.75 | 57.15 | -8.70 | -13.25% | 2 | 134 | 29.50% |
| NFLX250117P00640000 | 2024-05-20 1:34PM EDT | 2025-01-17 | 61.60 | 60.65 | 61.30 | -7.25 | -10.53% | 1 | 337 | 29.75% |
| NFLX250321P00640000 | 2024-05-15 3:24PM EDT | 2025-03-21 | 76.85 | 65.70 | 69.85 | 0.00 | - | - | 20 | 30.19% |
| NFLX250620P00640000 | 2024-05-17 3:00PM EDT | 2025-06-20 | 85.50 | 76.80 | 78.45 | 0.00 | - | 6 | 17 | 29.77% |
| NFLX251219P00640000 | 2024-05-20 3:31PM EDT | 2025-12-19 | 92.21 | 90.80 | 95.90 | -13.29 | -12.60% | 36 | 33 | 30.15% |
| NFLX260116P00640000 | 2024-04-18 1:00PM EDT | 2026-01-16 | 109.54 | 100.55 | 106.40 | 0.00 | - | 1 | 16 | 32.70% |
| NFLX261218P00640000 | 2024-05-20 12:22PM EDT | 2026-12-18 | 115.56 | 111.65 | 120.55 | -9.91 | -7.90% | 4 | 1 | 29.78% |
