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:230.00
認購期權範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00230000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 375.75 | 379.30 | 384.25 | 0.00 | - | 1 | 2 | 330.08% |
| NFLX240621C00230000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 377.05 | 381.90 | 384.70 | 0.00 | - | 1 | 105 | 135.99% |
| NFLX240719C00230000 | 2024-04-22 10:35AM EDT | 2024-07-19 | 316.70 | 383.05 | 385.75 | 0.00 | - | 1 | 2 | 118.04% |
| NFLX240920C00230000 | 2024-04-22 10:35AM EDT | 2024-09-20 | 319.20 | 385.55 | 388.30 | 0.00 | - | 1 | 39 | 99.21% |
| NFLX241220C00230000 | 2024-04-19 1:20PM EDT | 2024-12-20 | 336.22 | 387.40 | 392.35 | 0.00 | - | 1 | 1 | 85.25% |
| NFLX250117C00230000 | 2024-05-08 12:26PM EDT | 2025-01-17 | 395.08 | 388.55 | 393.45 | 0.00 | - | 1 | 502 | 83.09% |
| NFLX250620C00230000 | 2023-12-04 1:38PM EDT | 2025-06-20 | 250.50 | 260.20 | 270.20 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219C00230000 | 2023-05-23 12:03PM EDT | 2025-12-19 | 177.15 | 231.00 | 240.25 | 0.00 | - | - | 2 | 0.00% |
| NFLX260116C00230000 | 2024-01-26 10:37AM EDT | 2026-01-16 | 356.90 | 375.00 | 385.00 | 0.00 | - | 1 | 14 | 41.90% |
| NFLX261218C00230000 | 2024-04-19 3:30PM EDT | 2026-12-18 | 363.50 | 411.00 | 421.00 | 0.00 | - | 2 | 12 | 64.67% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00230000 | 2024-04-19 1:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.33 | 0.00 | - | 5 | 11 | 234.38% |
| NFLX240621P00230000 | 2024-03-19 10:58AM EDT | 2024-06-21 | 0.15 | 0.00 | 0.23 | 0.00 | - | 1 | 580 | 102.15% |
| NFLX240719P00230000 | 2024-04-19 2:01PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.15 | 0.00 | - | 19 | 21 | 76.76% |
| NFLX240920P00230000 | 2024-04-01 1:52PM EDT | 2024-09-20 | 0.36 | 0.00 | 0.60 | 0.00 | - | 1 | 59 | 64.65% |
| NFLX241220P00230000 | 2024-04-04 11:24AM EDT | 2024-12-20 | 0.90 | 0.08 | 1.09 | 0.00 | - | 1 | 1 | 54.22% |
| NFLX250117P00230000 | 2024-05-06 10:08AM EDT | 2025-01-17 | 0.80 | 0.28 | 1.08 | 0.00 | - | 2 | 1,012 | 52.17% |
| NFLX250620P00230000 | 2024-03-04 10:30AM EDT | 2025-06-20 | 3.05 | 0.01 | 10.00 | 0.00 | - | 1 | 58 | 57.51% |
| NFLX251219P00230000 | 2024-03-20 10:43AM EDT | 2025-12-19 | 5.00 | 2.77 | 7.65 | 0.00 | - | 1 | 111 | 52.57% |
| NFLX260116P00230000 | 2024-04-19 12:30PM EDT | 2026-01-16 | 4.80 | 1.85 | 6.60 | 0.00 | - | 23 | 27 | 49.64% |
| NFLX261218P00230000 | 2024-03-20 12:58PM EDT | 2026-12-18 | 9.25 | 5.00 | 14.00 | 0.00 | - | 1 | 11 | 48.34% |
