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:510.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00510000 | 2024-04-24 10:09AM EDT | 2024-04-26 | 53.15 | 50.85 | 57.60 | 0.00 | - | 1 | 3 | 117.97% |
| NFLX240503C00510000 | 2024-04-25 1:42PM EDT | 2024-05-03 | 54.16 | 52.20 | 58.25 | -6.46 | -10.66% | 6 | 4 | 59.28% |
| NFLX240510C00510000 | 2024-04-25 11:24AM EDT | 2024-05-10 | 50.00 | 55.60 | 58.40 | +1.72 | +3.56% | 1 | 1 | 45.06% |
| NFLX240517C00510000 | 2024-04-24 12:33PM EDT | 2024-05-17 | 47.00 | 57.55 | 59.25 | 0.00 | - | 5 | 278 | 40.31% |
| NFLX240524C00510000 | 2024-04-25 12:07PM EDT | 2024-05-24 | 58.27 | 59.45 | 61.80 | +5.44 | +10.30% | 3 | 4 | 41.69% |
| NFLX240531C00510000 | 2024-04-19 10:24AM EDT | 2024-05-31 | 67.25 | 60.30 | 62.70 | 0.00 | - | 1 | 1 | 39.41% |
| NFLX240621C00510000 | 2024-04-24 11:02AM EDT | 2024-06-21 | 58.97 | 64.85 | 66.65 | 0.00 | - | 6 | 688 | 37.59% |
| NFLX240719C00510000 | 2024-04-25 3:28PM EDT | 2024-07-19 | 75.65 | 74.40 | 75.80 | +5.75 | +8.23% | 4 | 14 | 41.37% |
| NFLX240920C00510000 | 2024-04-23 3:32PM EDT | 2024-09-20 | 97.80 | 86.00 | 87.50 | 0.00 | - | 4 | 4,111 | 40.93% |
| NFLX241220C00510000 | 2024-04-22 10:20AM EDT | 2024-12-20 | 91.30 | 102.90 | 105.40 | 0.00 | - | 6 | 25 | 43.29% |
| NFLX250117C00510000 | 2024-04-23 9:47AM EDT | 2025-01-17 | 109.95 | 108.65 | 110.25 | 0.00 | - | 2 | 475 | 43.76% |
| NFLX250321C00510000 | 2024-04-22 10:07AM EDT | 2025-03-21 | 104.70 | 116.20 | 121.65 | 0.00 | - | 6 | 9 | 45.27% |
| NFLX250620C00510000 | 2024-04-19 9:45AM EDT | 2025-06-20 | 130.91 | 131.35 | 134.45 | 0.00 | - | 1 | 29 | 45.94% |
| NFLX251219C00510000 | 2024-03-27 11:17AM EDT | 2025-12-19 | 201.85 | 153.70 | 156.25 | 0.00 | - | 1 | 45 | 46.76% |
| NFLX260116C00510000 | 2024-04-05 10:28AM EDT | 2026-01-16 | 213.26 | 157.25 | 160.70 | 0.00 | - | 1 | 18 | 47.39% |
| NFLX261218C00510000 | 2024-04-22 9:41AM EDT | 2026-12-18 | 180.75 | 186.35 | 194.40 | 0.00 | - | 2 | 5 | 48.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00510000 | 2024-04-25 3:50PM EDT | 2024-04-26 | 0.04 | 0.02 | 0.05 | -0.08 | -66.67% | 159 | 1,303 | 53.91% |
| NFLX240503P00510000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.36 | 0.27 | 0.42 | -0.36 | -50.00% | 157 | 606 | 35.89% |
| NFLX240510P00510000 | 2024-04-25 3:47PM EDT | 2024-05-10 | 1.03 | 0.86 | 1.00 | -0.49 | -32.24% | 77 | 224 | 32.01% |
| NFLX240517P00510000 | 2024-04-25 3:43PM EDT | 2024-05-17 | 1.90 | 1.53 | 1.91 | -1.02 | -34.93% | 50 | 1,454 | 31.24% |
| NFLX240524P00510000 | 2024-04-25 2:33PM EDT | 2024-05-24 | 3.05 | 2.69 | 3.65 | -1.50 | -32.97% | 2 | 210 | 33.06% |
| NFLX240531P00510000 | 2024-04-25 3:44PM EDT | 2024-05-31 | 3.60 | 3.35 | 3.55 | -1.25 | -25.77% | 4 | 63 | 29.51% |
| NFLX240621P00510000 | 2024-04-25 3:52PM EDT | 2024-06-21 | 6.20 | 5.90 | 6.10 | -1.50 | -19.48% | 133 | 2,925 | 28.44% |
| NFLX240719P00510000 | 2024-04-25 3:36PM EDT | 2024-07-19 | 13.08 | 12.15 | 13.40 | -2.72 | -17.22% | 22 | 296 | 32.74% |
| NFLX240920P00510000 | 2024-04-25 3:58PM EDT | 2024-09-20 | 20.60 | 20.30 | 20.80 | -2.95 | -12.53% | 2 | 438 | 31.28% |
| NFLX241220P00510000 | 2024-04-25 2:49PM EDT | 2024-12-20 | 32.20 | 31.00 | 31.65 | -1.88 | -5.52% | 1 | 411 | 31.61% |
| NFLX250117P00510000 | 2024-04-25 10:21AM EDT | 2025-01-17 | 37.00 | 33.75 | 34.95 | -0.50 | -1.33% | 5 | 1,175 | 31.87% |
| NFLX250321P00510000 | 2024-04-22 10:03AM EDT | 2025-03-21 | 47.40 | 39.80 | 41.90 | 0.00 | - | 10 | 41 | 32.34% |
| NFLX250620P00510000 | 2024-04-23 11:20AM EDT | 2025-06-20 | 46.77 | 46.30 | 48.60 | 0.00 | - | 8 | 77 | 31.75% |
| NFLX251219P00510000 | 2024-04-19 3:52PM EDT | 2025-12-19 | 63.60 | 59.50 | 61.30 | 0.00 | - | 28 | 45 | 31.41% |
| NFLX260116P00510000 | 2024-04-25 11:19AM EDT | 2026-01-16 | 64.85 | 59.95 | 63.15 | +8.71 | +15.51% | 1 | 75 | 31.40% |
| NFLX261218P00510000 | 2024-04-25 9:37AM EDT | 2026-12-18 | 81.30 | 75.60 | 80.40 | +1.31 | +1.64% | 12 | 34 | 30.59% |
