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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00310000 | 2024-04-19 10:07AM EDT | 2024-05-17 | 264.82 | 267.80 | 272.05 | 0.00 | - | 1 | 52 | 150.59% |
| NFLX240621C00310000 | 2024-04-26 1:09PM EDT | 2024-06-21 | 253.00 | 270.40 | 273.65 | 0.00 | - | 1 | 178 | 100.48% |
| NFLX240719C00310000 | 2024-03-12 10:55AM EDT | 2024-07-19 | 301.48 | 312.00 | 314.70 | 0.00 | - | - | 1 | 182.57% |
| NFLX240920C00310000 | 2024-03-07 10:57AM EDT | 2024-09-20 | 299.38 | 333.75 | 336.50 | 0.00 | - | 1 | 55 | 164.27% |
| NFLX241220C00310000 | 2024-05-03 11:43AM EDT | 2024-12-20 | 280.32 | 279.60 | 284.10 | +88.85 | +46.40% | 8 | 15 | 66.25% |
| NFLX250117C00310000 | 2024-04-10 3:16PM EDT | 2025-01-17 | 325.45 | 281.00 | 287.95 | 0.00 | - | 1 | 191 | 66.28% |
| NFLX250620C00310000 | 2024-04-22 11:22AM EDT | 2025-06-20 | 269.19 | 289.00 | 299.00 | 0.00 | - | 1 | 49 | 61.90% |
| NFLX251219C00310000 | 2024-04-24 3:44PM EDT | 2025-12-19 | 283.29 | 300.00 | 309.00 | 0.00 | - | 1 | 33 | 59.23% |
| NFLX260116C00310000 | 2024-03-11 3:31PM EDT | 2026-01-16 | 331.75 | 342.05 | 352.00 | 0.00 | - | 8 | 20 | 85.03% |
| NFLX261218C00310000 | 2024-04-22 12:32PM EDT | 2026-12-18 | 299.50 | 319.00 | 329.00 | 0.00 | - | 1 | 2 | 56.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00310000 | 2024-04-23 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.33 | 0.00 | - | 7 | 17 | 128.91% |
| NFLX240524P00310000 | 2024-04-17 2:42PM EDT | 2024-05-24 | 0.91 | 0.00 | 1.08 | 0.00 | - | - | 1 | 120.12% |
| NFLX240531P00310000 | 2024-04-23 1:35PM EDT | 2024-05-31 | 0.05 | 0.00 | 1.02 | 0.00 | - | - | 1 | 102.59% |
| NFLX240621P00310000 | 2024-05-03 1:02PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.42 | +0.06 | +600.00% | 2 | 575 | 68.95% |
| NFLX240719P00310000 | 2024-05-01 3:54PM EDT | 2024-07-19 | 0.30 | 0.14 | 0.69 | 0.00 | - | 1 | 15 | 59.52% |
| NFLX240920P00310000 | 2024-04-22 2:51PM EDT | 2024-09-20 | 1.06 | 0.50 | 0.83 | 0.00 | - | 1 | 222 | 48.44% |
| NFLX241018P00310000 | 2024-04-29 10:50AM EDT | 2024-10-18 | 1.45 | 0.39 | 1.89 | +1.45 | - | - | 1 | 50.50% |
| NFLX241220P00310000 | 2024-05-02 10:59AM EDT | 2024-12-20 | 2.31 | 1.64 | 2.20 | 0.00 | - | 1 | 85 | 44.23% |
| NFLX250117P00310000 | 2024-05-02 9:30AM EDT | 2025-01-17 | 3.15 | 2.22 | 2.88 | 0.00 | - | 1 | 1,132 | 43.95% |
| NFLX250321P00310000 | 2024-04-19 2:55PM EDT | 2025-03-21 | 4.69 | 0.94 | 9.75 | 0.00 | - | 1 | 1 | 52.27% |
| NFLX250620P00310000 | 2024-05-02 11:01AM EDT | 2025-06-20 | 7.20 | 2.44 | 11.00 | 0.00 | - | 10 | 100 | 47.72% |
| NFLX251219P00310000 | 2024-05-01 11:06AM EDT | 2025-12-19 | 12.35 | 9.00 | 11.35 | 0.00 | - | 4 | 436 | 40.10% |
| NFLX260116P00310000 | 2024-04-08 2:13PM EDT | 2026-01-16 | 10.70 | 9.95 | 13.05 | 0.00 | - | 1 | 64 | 40.82% |
| NFLX261218P00310000 | 2024-04-24 9:35AM EDT | 2026-12-18 | 19.00 | 16.35 | 22.10 | 0.00 | - | 1 | 38 | 39.05% |
