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:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00480000 | 2024-04-18 11:22AM EDT | 2024-04-26 | 139.40 | 94.85 | 101.35 | 0.00 | - | 50 | 50 | 99.61% |
| NFLX240503C00480000 | 2024-04-03 10:06AM EDT | 2024-05-03 | 143.00 | 95.50 | 101.30 | 0.00 | - | 2 | 2 | 60.30% |
| NFLX240517C00480000 | 2024-04-22 3:20PM EDT | 2024-05-17 | 86.35 | 98.10 | 102.05 | +8.15 | +10.42% | 1 | 152 | 50.46% |
| NFLX240531C00480000 | 2024-04-22 10:59AM EDT | 2024-05-31 | 74.84 | 99.05 | 103.45 | 0.00 | - | 1 | 1 | 51.18% |
| NFLX240621C00480000 | 2024-04-23 2:39PM EDT | 2024-06-21 | 103.40 | 102.95 | 106.20 | +24.95 | +31.80% | 1 | 1,234 | 46.75% |
| NFLX240719C00480000 | 2024-04-22 11:01AM EDT | 2024-07-19 | 87.68 | 109.10 | 111.95 | 0.00 | - | 3 | 21 | 46.89% |
| NFLX240920C00480000 | 2024-04-22 10:18AM EDT | 2024-09-20 | 95.60 | 118.60 | 120.85 | 0.00 | - | 10 | 165 | 44.38% |
| NFLX241220C00480000 | 2024-04-23 10:02AM EDT | 2024-12-20 | 122.25 | 133.60 | 136.40 | +13.55 | +12.47% | 2 | 78 | 45.86% |
| NFLX250117C00480000 | 2024-04-22 10:21AM EDT | 2025-01-17 | 115.15 | 138.15 | 140.90 | 0.00 | - | 6 | 934 | 46.26% |
| NFLX250321C00480000 | 2024-04-22 10:39AM EDT | 2025-03-21 | 122.90 | 146.00 | 150.45 | 0.00 | - | 14 | 9 | 47.01% |
| NFLX250620C00480000 | 2024-04-23 3:57PM EDT | 2025-06-20 | 160.80 | 159.00 | 163.50 | +17.67 | +12.35% | 1 | 114 | 48.04% |
| NFLX251219C00480000 | 2024-04-23 12:48PM EDT | 2025-12-19 | 180.60 | 180.00 | 184.90 | -0.25 | -0.14% | 1 | 103 | 48.86% |
| NFLX260116C00480000 | 2024-04-19 1:46PM EDT | 2026-01-16 | 169.00 | 183.30 | 187.75 | 0.00 | - | 2 | 139 | 48.89% |
| NFLX261218C00480000 | 2024-03-27 9:53AM EDT | 2026-12-18 | 258.25 | 211.00 | 220.00 | 0.00 | - | 1 | 20 | 49.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00480000 | 2024-04-23 3:34PM EDT | 2024-04-26 | 0.03 | 0.03 | 0.10 | -0.04 | -57.14% | 400 | 733 | 80.08% |
| NFLX240503P00480000 | 2024-04-23 3:47PM EDT | 2024-05-03 | 0.20 | 0.11 | 0.25 | -0.07 | -25.93% | 270 | 150 | 51.95% |
| NFLX240510P00480000 | 2024-04-22 2:12PM EDT | 2024-05-10 | 0.90 | 0.16 | 0.85 | 0.00 | - | 14 | 34 | 48.55% |
| NFLX240517P00480000 | 2024-04-23 3:40PM EDT | 2024-05-17 | 0.60 | 0.55 | 0.67 | -0.78 | -56.52% | 81 | 501 | 39.15% |
| NFLX240524P00480000 | 2024-04-23 9:34AM EDT | 2024-05-24 | 1.10 | 0.82 | 1.97 | -1.24 | -52.99% | 21 | 11 | 42.73% |
| NFLX240531P00480000 | 2024-04-23 3:38PM EDT | 2024-05-31 | 1.13 | 0.70 | 1.86 | -0.94 | -45.41% | 3 | 12 | 38.10% |
| NFLX240621P00480000 | 2024-04-23 3:40PM EDT | 2024-06-21 | 2.20 | 2.13 | 2.92 | -1.73 | -44.02% | 114 | 773 | 34.06% |
| NFLX240719P00480000 | 2024-04-23 3:40PM EDT | 2024-07-19 | 6.05 | 6.00 | 6.30 | -3.15 | -34.24% | 6 | 140 | 34.92% |
| NFLX240920P00480000 | 2024-04-23 10:25AM EDT | 2024-09-20 | 12.85 | 10.80 | 11.50 | -3.55 | -21.65% | 4 | 216 | 32.84% |
| NFLX241220P00480000 | 2024-04-23 9:56AM EDT | 2024-12-20 | 22.29 | 19.55 | 20.30 | -3.22 | -12.62% | 3 | 1,610 | 32.95% |
| NFLX250117P00480000 | 2024-04-23 10:31AM EDT | 2025-01-17 | 25.00 | 22.05 | 23.20 | -3.35 | -11.82% | 1 | 773 | 33.22% |
| NFLX250321P00480000 | 2024-04-22 10:15AM EDT | 2025-03-21 | 34.55 | 26.35 | 31.35 | 0.00 | - | 2 | 17 | 34.84% |
| NFLX250620P00480000 | 2024-04-23 1:52PM EDT | 2025-06-20 | 35.02 | 34.45 | 36.65 | -3.43 | -8.92% | 11 | 481 | 33.61% |
| NFLX251219P00480000 | 2024-04-23 10:59AM EDT | 2025-12-19 | 48.62 | 45.00 | 48.85 | +0.37 | +0.77% | 10 | 39 | 33.25% |
| NFLX260116P00480000 | 2024-04-22 9:44AM EDT | 2026-01-16 | 55.35 | 47.10 | 49.30 | 0.00 | - | 1 | 100 | 32.69% |
| NFLX261218P00480000 | 2024-04-23 11:28AM EDT | 2026-12-18 | 64.18 | 58.85 | 67.95 | -4.32 | -6.31% | 10 | 37 | 32.48% |
