香港股市 已收市

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
607.33-6.20 (-1.01%)
收市:04:00PM EDT
607.09 -0.24 (-0.04%)
收市後: 07:59PM EDT
價內期權
拍板:550.00
認購期權範圍2024年4月5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
NFLX240405C005500002024-03-28 2:30PM EDT2024-04-0557.5456.0060.90-5.10-8.14%111360.86%
NFLX240412C005500002024-03-28 2:17PM EDT2024-04-1257.8157.5561.50-7.66-11.70%23446.74%
NFLX240419C005500002024-03-28 10:03AM EDT2024-04-1965.2865.9067.80-7.44-10.23%840752.69%
NFLX240426C005500002024-03-28 2:23PM EDT2024-04-2668.1667.5570.00-5.60-7.59%12752.18%
NFLX240503C005500002024-03-27 10:43AM EDT2024-05-0383.0069.1072.850.00-1151.68%
NFLX240517C005500002024-03-28 3:07PM EDT2024-05-1773.4072.2076.40-5.47-6.94%1724448.79%
NFLX240621C005500002024-03-28 12:45PM EDT2024-06-2179.5480.6082.50-23.46-22.78%131,24743.68%
NFLX240719C005500002024-03-28 1:00PM EDT2024-07-1988.2287.5591.30-13.98-13.68%105045.46%
NFLX240920C005500002024-03-27 3:48PM EDT2024-09-20105.8099.50102.350.00-460343.85%
NFLX241220C005500002024-03-28 12:44PM EDT2024-12-20117.01117.25120.30-11.36-8.85%619145.23%
NFLX250117C005500002024-03-28 11:48AM EDT2025-01-17122.00122.20124.75-6.60-5.13%21,43445.29%
NFLX250620C005500002024-03-28 1:18PM EDT2025-06-20145.10144.45149.35+3.70+2.62%116946.82%
NFLX251219C005500002024-03-26 12:16PM EDT2025-12-19190.75165.00174.000.00-166448.10%
NFLX260116C005500002024-03-28 2:32PM EDT2026-01-16171.53168.00174.95-19.08-10.01%17747.39%
NFLX261218C005500002024-03-27 11:42AM EDT2026-12-18217.26202.00211.000.00-15748.77%
認沽盤範圍2024年4月5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
NFLX240405P005500002024-03-28 3:57PM EDT2024-04-050.160.150.22-0.03-15.79%26459232.96%
NFLX240412P005500002024-03-28 3:23PM EDT2024-04-120.640.580.71-0.03-4.48%6226929.59%
NFLX240419P005500002024-03-28 3:57PM EDT2024-04-197.507.407.55+0.46+6.53%1472,93747.88%
NFLX240426P005500002024-03-28 3:40PM EDT2024-04-269.458.909.65+0.85+9.88%177746.17%
NFLX240503P005500002024-03-28 1:13PM EDT2024-05-0310.909.8010.85+0.40+3.81%15843.63%
NFLX240517P005500002024-03-28 3:51PM EDT2024-05-1712.7012.4012.65+0.73+6.10%32654239.72%
NFLX240621P005500002024-03-28 1:51PM EDT2024-06-2117.4016.4517.15+1.40+8.75%2481035.40%
NFLX240719P005500002024-03-28 10:29AM EDT2024-07-1924.6022.6523.45+3.95+19.13%1316236.39%
NFLX240920P005500002024-03-28 11:22AM EDT2024-09-2030.4029.7530.50+1.60+5.56%5633634.07%
NFLX241220P005500002024-03-28 1:57PM EDT2024-12-2042.0840.1541.90+1.53+3.77%620233.93%
NFLX250117P005500002024-03-28 3:20PM EDT2025-01-1744.0043.0545.10+1.23+2.88%662933.93%
NFLX250620P005500002024-03-25 10:11AM EDT2025-06-2053.0954.6559.700.00-2010333.55%
NFLX251219P005500002024-03-26 12:45PM EDT2025-12-1965.5566.0074.000.00-145533.27%
NFLX260116P005500002024-03-26 12:26PM EDT2026-01-1666.8068.0075.200.00-105332.97%
NFLX261218P005500002024-03-28 3:48PM EDT2026-12-1890.2086.0095.00+1.53+1.73%308032.31%