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:520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00520000 | 2024-04-22 2:11PM EDT | 2024-04-26 | 37.30 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NFLX240503C00520000 | 2024-04-22 10:41AM EDT | 2024-05-03 | 32.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240510C00520000 | 2024-04-22 12:14PM EDT | 2024-05-10 | 39.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240517C00520000 | 2024-04-22 2:49PM EDT | 2024-05-17 | 43.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240621C00520000 | 2024-04-22 12:22PM EDT | 2024-06-21 | 51.17 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NFLX240719C00520000 | 2024-04-22 1:50PM EDT | 2024-07-19 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920C00520000 | 2024-04-19 3:29PM EDT | 2024-09-20 | 75.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NFLX241220C00520000 | 2024-04-22 10:21AM EDT | 2024-12-20 | 85.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117C00520000 | 2024-04-22 2:06PM EDT | 2025-01-17 | 96.20 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| NFLX250321C00520000 | 2024-04-22 10:06AM EDT | 2025-03-21 | 98.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620C00520000 | 2024-04-19 2:34PM EDT | 2025-06-20 | 121.20 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| NFLX251219C00520000 | 2024-04-15 1:51PM EDT | 2025-12-19 | 186.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116C00520000 | 2024-04-22 10:03AM EDT | 2026-01-16 | 137.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX261218C00520000 | 2024-04-22 10:23AM EDT | 2026-12-18 | 171.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00520000 | 2024-04-22 3:59PM EDT | 2024-04-26 | 0.74 | 0.00 | 0.00 | 0.00 | - | 9,652 | 0 | 12.50% |
| NFLX240503P00520000 | 2024-04-22 2:59PM EDT | 2024-05-03 | 2.01 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 6.25% |
| NFLX240510P00520000 | 2024-04-22 3:55PM EDT | 2024-05-10 | 3.77 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| NFLX240517P00520000 | 2024-04-22 3:54PM EDT | 2024-05-17 | 5.50 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 6.25% |
| NFLX240524P00520000 | 2024-04-22 2:37PM EDT | 2024-05-24 | 6.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| NFLX240531P00520000 | 2024-04-22 3:39PM EDT | 2024-05-31 | 7.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| NFLX240621P00520000 | 2024-04-22 3:44PM EDT | 2024-06-21 | 11.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| NFLX240719P00520000 | 2024-04-22 2:46PM EDT | 2024-07-19 | 18.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| NFLX240920P00520000 | 2024-04-22 11:29AM EDT | 2024-09-20 | 27.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| NFLX241220P00520000 | 2024-04-22 2:23PM EDT | 2024-12-20 | 37.29 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| NFLX250117P00520000 | 2024-04-22 9:44AM EDT | 2025-01-17 | 44.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX250321P00520000 | 2024-04-19 10:15AM EDT | 2025-03-21 | 43.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NFLX250620P00520000 | 2024-04-22 12:39PM EDT | 2025-06-20 | 56.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| NFLX251219P00520000 | 2024-04-18 2:51PM EDT | 2025-12-19 | 58.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NFLX260116P00520000 | 2024-04-19 3:52PM EDT | 2026-01-16 | 68.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| NFLX261218P00520000 | 2024-04-22 10:39AM EDT | 2026-12-18 | 87.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
