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:360.00
認購期權範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00360000 | 2024-04-19 10:34AM EDT | 2024-04-26 | 210.10 | 214.15 | 221.15 | 0.00 | - | 2 | 2 | 332.37% |
| NFLX240517C00360000 | 2024-03-11 11:10AM EDT | 2024-05-17 | 253.28 | 255.10 | 258.55 | 0.00 | - | 1 | 43 | 253.11% |
| NFLX240621C00360000 | 2024-04-19 2:43PM EDT | 2024-06-21 | 197.68 | 219.40 | 222.15 | 0.00 | - | 4 | 404 | 73.09% |
| NFLX240920C00360000 | 2024-04-19 10:39AM EDT | 2024-09-20 | 216.62 | 226.50 | 229.20 | 0.00 | - | 5 | 39 | 61.73% |
| NFLX241220C00360000 | 2024-04-22 10:42AM EDT | 2024-12-20 | 208.88 | 231.60 | 236.95 | 0.00 | - | 5 | 10 | 56.88% |
| NFLX250117C00360000 | 2024-04-22 10:19AM EDT | 2025-01-17 | 209.05 | 236.20 | 239.85 | 0.00 | - | 2 | 319 | 57.86% |
| NFLX250620C00360000 | 2024-03-28 3:11PM EDT | 2025-06-20 | 281.03 | 247.15 | 254.75 | 0.00 | - | 1 | 21 | 56.08% |
| NFLX251219C00360000 | 2024-01-26 12:46PM EDT | 2025-12-19 | 268.40 | 272.10 | 277.90 | 0.00 | - | 13 | 41 | 60.71% |
| NFLX260116C00360000 | 2024-04-18 2:53PM EDT | 2026-01-16 | 296.20 | 262.00 | 272.00 | 0.00 | - | 1 | 66 | 54.98% |
| NFLX261218C00360000 | 2024-04-12 10:45AM EDT | 2026-12-18 | 338.45 | 284.00 | 293.00 | 0.00 | - | 1 | 7 | 53.80% |
認沽盤範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00360000 | 2024-04-18 10:09AM EDT | 2024-04-26 | 0.14 | 0.00 | 0.02 | 0.00 | - | 1 | 24 | 159.38% |
| NFLX240517P00360000 | 2024-04-23 1:08PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.35 | +0.01 | +50.00% | 2 | 141 | 73.93% |
| NFLX240621P00360000 | 2024-04-22 12:09PM EDT | 2024-06-21 | 0.31 | 0.10 | 0.36 | 0.00 | - | 31 | 838 | 51.51% |
| NFLX240719P00360000 | 2024-04-23 2:33PM EDT | 2024-07-19 | 0.71 | 0.58 | 0.82 | -0.24 | -25.26% | 13 | 29 | 47.66% |
| NFLX240920P00360000 | 2024-04-23 3:16PM EDT | 2024-09-20 | 1.70 | 1.54 | 1.94 | -0.65 | -27.66% | 6 | 296 | 42.00% |
| NFLX241220P00360000 | 2024-04-22 3:58PM EDT | 2024-12-20 | 5.43 | 4.05 | 4.80 | 0.00 | - | 2 | 45 | 40.08% |
| NFLX250117P00360000 | 2024-04-23 1:13PM EDT | 2025-01-17 | 5.60 | 5.25 | 5.65 | -0.93 | -14.24% | 3 | 1,309 | 39.46% |
| NFLX250620P00360000 | 2024-04-16 10:11AM EDT | 2025-06-20 | 10.55 | 9.65 | 11.85 | 0.00 | - | 1 | 329 | 38.58% |
| NFLX251219P00360000 | 2024-04-19 12:35PM EDT | 2025-12-19 | 20.35 | 17.10 | 19.00 | 0.00 | - | 1 | 71 | 37.71% |
| NFLX260116P00360000 | 2024-04-19 11:32AM EDT | 2026-01-16 | 20.70 | 18.10 | 19.00 | 0.00 | - | 4 | 164 | 36.87% |
| NFLX261218P00360000 | 2024-04-19 1:55PM EDT | 2026-12-18 | 30.50 | 25.15 | 32.20 | 0.00 | - | 5 | 18 | 36.60% |
