拍板:700.00
認購期權範圍2024年5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531C00700000 | 2024-05-24 3:57PM EDT | 2024-05-31 | 0.18 | 0.18 | 0.19 | +0.02 | +12.50% | 1,086 | 724 | 27.83% |
| NFLX240607C00700000 | 2024-05-24 3:56PM EDT | 2024-06-07 | 0.85 | 0.79 | 0.86 | +0.21 | +32.81% | 4,645 | 191 | 25.83% |
| NFLX240614C00700000 | 2024-05-24 3:29PM EDT | 2024-06-14 | 2.03 | 1.81 | 2.30 | +0.64 | +46.04% | 127 | 297 | 26.87% |
| NFLX240621C00700000 | 2024-05-24 3:58PM EDT | 2024-06-21 | 3.00 | 2.93 | 3.30 | +0.83 | +38.25% | 606 | 2,399 | 25.92% |
| NFLX240628C00700000 | 2024-05-24 3:39PM EDT | 2024-06-28 | 4.70 | 3.90 | 5.35 | +1.70 | +56.67% | 89 | 264 | 27.31% |
| NFLX240719C00700000 | 2024-05-24 3:58PM EDT | 2024-07-19 | 15.35 | 15.30 | 15.65 | +2.49 | +19.36% | 305 | 712 | 34.46% |
| NFLX240816C00700000 | 2024-05-24 3:23PM EDT | 2024-08-16 | 22.64 | 22.40 | 22.80 | +4.48 | +24.67% | 46 | 67 | 34.54% |
| NFLX240920C00700000 | 2024-05-24 3:43PM EDT | 2024-09-20 | 29.50 | 29.15 | 29.60 | +5.75 | +24.21% | 1,032 | 426 | 33.93% |
| NFLX241018C00700000 | 2024-05-24 12:53PM EDT | 2024-10-18 | 40.80 | 38.60 | 39.20 | +6.87 | +20.25% | 4 | 65 | 36.60% |
| NFLX241220C00700000 | 2024-05-24 3:52PM EDT | 2024-12-20 | 51.60 | 51.50 | 52.25 | +4.60 | +9.79% | 32 | 174 | 37.40% |
| NFLX250117C00700000 | 2024-05-24 3:54PM EDT | 2025-01-17 | 57.74 | 57.25 | 58.95 | +6.79 | +13.33% | 27 | 1,222 | 38.37% |
| NFLX250321C00700000 | 2024-05-21 10:29AM EDT | 2025-03-21 | 69.20 | 69.20 | 72.55 | -2.10 | -2.95% | 1 | 24 | 39.93% |
| NFLX250620C00700000 | 2024-05-24 2:17PM EDT | 2025-06-20 | 89.36 | 85.95 | 89.60 | +4.86 | +5.75% | 10 | 437 | 41.37% |
| NFLX251219C00700000 | 2024-05-23 9:46AM EDT | 2025-12-19 | 111.00 | 113.60 | 117.70 | 0.00 | - | 1 | 102 | 42.90% |
| NFLX260116C00700000 | 2024-05-24 9:46AM EDT | 2026-01-16 | 120.00 | 117.60 | 122.45 | +0.11 | +0.09% | 1 | 90 | 43.33% |
| NFLX261218C00700000 | 2024-05-21 1:00PM EDT | 2026-12-18 | 169.10 | 158.15 | 165.80 | +8.60 | +5.36% | 2 | 69 | 45.40% |
認沽盤範圍2024年5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00700000 | 2024-05-24 2:20PM EDT | 2024-06-21 | 51.20 | 53.80 | 56.00 | -9.60 | -15.79% | 3 | 39 | 24.53% |
| NFLX240628P00700000 | 2024-05-15 11:01AM EDT | 2024-06-28 | 82.00 | 54.55 | 56.75 | 0.00 | - | - | 10 | 23.63% |
| NFLX240719P00700000 | 2024-05-24 10:26AM EDT | 2024-07-19 | 61.00 | 62.65 | 64.60 | -5.10 | -7.72% | 6 | 17 | 29.47% |
| NFLX240920P00700000 | 2024-05-21 2:03PM EDT | 2024-09-20 | 72.92 | 71.15 | 74.40 | 0.00 | - | 2 | 10 | 27.82% |
| NFLX241018P00700000 | 2024-05-24 1:30PM EDT | 2024-10-18 | 76.00 | 77.55 | 80.00 | -26.50 | -25.85% | 1 | 28 | 28.71% |
| NFLX241220P00700000 | 2024-05-06 12:22PM EDT | 2024-12-20 | 122.85 | 85.20 | 87.70 | 0.00 | - | 2 | 4 | 28.14% |
| NFLX250117P00700000 | 2024-05-24 1:25PM EDT | 2025-01-17 | 87.05 | 88.65 | 90.65 | -3.75 | -4.13% | 1 | 129 | 27.90% |
| NFLX250321P00700000 | 2024-04-23 11:27AM EDT | 2025-03-21 | 145.75 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| NFLX250620P00700000 | 2024-05-23 11:49AM EDT | 2025-06-20 | 109.32 | 105.15 | 109.30 | 0.00 | - | 1 | 26 | 28.83% |
| NFLX251219P00700000 | 2024-04-18 9:34AM EDT | 2025-12-19 | 145.90 | 131.85 | 138.05 | 0.00 | - | 1 | 12 | 32.73% |
| NFLX260116P00700000 | 2024-05-20 1:42PM EDT | 2026-01-16 | 127.50 | 122.70 | 125.70 | 0.00 | - | 10 | 81 | 28.24% |
| NFLX261218P00700000 | 2024-05-20 3:32PM EDT | 2026-12-18 | 146.07 | 140.40 | 148.65 | 0.00 | - | 1 | 6 | 28.18% |
