拍板:530.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00530000 | 2024-04-19 3:02PM EDT | 2024-04-26 | 27.49 | 26.75 | 29.35 | -60.87 | -68.89% | 233 | 6 | 44.14% |
| NFLX240503C00530000 | 2024-03-27 3:12PM EDT | 2024-05-03 | 91.49 | 29.20 | 33.45 | 0.00 | - | 1 | 1 | 43.10% |
| NFLX240517C00530000 | 2024-04-19 2:00PM EDT | 2024-05-17 | 39.50 | 35.25 | 37.30 | -50.17 | -55.95% | 10 | 218 | 37.73% |
| NFLX240621C00530000 | 2024-04-19 2:37PM EDT | 2024-06-21 | 45.45 | 45.70 | 47.05 | -60.36 | -57.05% | 11 | 662 | 36.77% |
| NFLX240719C00530000 | 2024-04-19 1:59PM EDT | 2024-07-19 | 58.78 | 55.75 | 58.00 | -48.42 | -45.17% | 2 | 8 | 41.12% |
| NFLX240920C00530000 | 2024-04-19 10:56AM EDT | 2024-09-20 | 78.50 | 67.85 | 69.90 | -42.55 | -35.15% | 6 | 369 | 40.30% |
| NFLX241220C00530000 | 2024-04-19 2:40PM EDT | 2024-12-20 | 87.10 | 86.35 | 88.10 | -50.30 | -36.61% | 1 | 15 | 42.46% |
| NFLX250117C00530000 | 2024-04-19 2:13PM EDT | 2025-01-17 | 95.36 | 89.75 | 93.75 | -39.01 | -29.03% | 10 | 264 | 43.32% |
| NFLX250620C00530000 | 2024-04-19 9:38AM EDT | 2025-06-20 | 117.99 | 113.95 | 117.90 | -49.51 | -29.56% | 1 | 91 | 45.26% |
| NFLX251219C00530000 | 2024-04-04 11:12AM EDT | 2025-12-19 | 200.20 | 136.90 | 141.25 | 0.00 | - | 1 | 81 | 46.60% |
| NFLX260116C00530000 | 2024-03-28 11:40AM EDT | 2026-01-16 | 181.98 | 138.80 | 143.10 | 0.00 | - | 1 | 11 | 46.24% |
| NFLX261218C00530000 | 2024-03-15 10:28AM EDT | 2026-12-18 | 225.09 | 225.05 | 234.00 | 0.00 | - | 1 | 7 | 64.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00530000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 2.63 | 2.50 | 2.70 | -1.77 | -40.23% | 2,025 | 515 | 36.57% |
| NFLX240503P00530000 | 2024-04-19 3:54PM EDT | 2024-05-03 | 4.55 | 4.75 | 5.45 | -0.77 | -14.47% | 98 | 102 | 34.69% |
| NFLX240510P00530000 | 2024-04-19 3:39PM EDT | 2024-05-10 | 7.15 | 5.95 | 9.25 | +1.15 | +19.17% | 93 | 51 | 37.07% |
| NFLX240517P00530000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 9.10 | 8.90 | 11.70 | +2.00 | +28.17% | 663 | 423 | 36.71% |
| NFLX240621P00530000 | 2024-04-19 3:03PM EDT | 2024-06-21 | 16.75 | 15.70 | 16.05 | +6.45 | +62.62% | 267 | 275 | 29.75% |
| NFLX240719P00530000 | 2024-04-19 3:42PM EDT | 2024-07-19 | 24.65 | 24.05 | 24.75 | +8.43 | +51.97% | 51 | 116 | 33.26% |
| NFLX240920P00530000 | 2024-04-19 2:48PM EDT | 2024-09-20 | 32.13 | 31.85 | 32.70 | +9.31 | +40.80% | 49 | 191 | 31.43% |
| NFLX241220P00530000 | 2024-04-19 3:03PM EDT | 2024-12-20 | 44.50 | 43.25 | 44.15 | +11.55 | +35.05% | 29 | 282 | 31.56% |
| NFLX250117P00530000 | 2024-04-19 1:22PM EDT | 2025-01-17 | 45.88 | 46.15 | 47.45 | +9.88 | +27.44% | 34 | 788 | 31.70% |
| NFLX250321P00530000 | 2024-04-19 12:29PM EDT | 2025-03-21 | 51.45 | 50.65 | 54.50 | +10.25 | +24.88% | 2 | 209 | 32.06% |
| NFLX250620P00530000 | 2024-04-17 12:12PM EDT | 2025-06-20 | 48.50 | 58.15 | 62.70 | 0.00 | - | 1 | 202 | 32.03% |
| NFLX251219P00530000 | 2024-04-19 9:51AM EDT | 2025-12-19 | 70.50 | 71.50 | 74.60 | +8.83 | +14.32% | 1 | 248 | 31.19% |
| NFLX260116P00530000 | 2024-04-19 9:43AM EDT | 2026-01-16 | 72.43 | 72.00 | 79.00 | +11.93 | +19.72% | 2 | 51 | 32.08% |
| NFLX261218P00530000 | 2024-04-19 1:30PM EDT | 2026-12-18 | 90.75 | 85.00 | 94.95 | +11.76 | +14.89% | 14 | 47 | 30.62% |
