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 |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240405C00550000 | 2024-03-28 2:30PM EDT | 2024-04-05 | 57.54 | 56.00 | 60.90 | -5.10 | -8.14% | 11 | 13 | 60.86% |
NFLX240412C00550000 | 2024-03-28 2:17PM EDT | 2024-04-12 | 57.81 | 57.55 | 61.50 | -7.66 | -11.70% | 2 | 34 | 46.74% |
NFLX240419C00550000 | 2024-03-28 10:03AM EDT | 2024-04-19 | 65.28 | 65.90 | 67.80 | -7.44 | -10.23% | 8 | 407 | 52.69% |
NFLX240426C00550000 | 2024-03-28 2:23PM EDT | 2024-04-26 | 68.16 | 67.55 | 70.00 | -5.60 | -7.59% | 1 | 27 | 52.18% |
NFLX240503C00550000 | 2024-03-27 10:43AM EDT | 2024-05-03 | 83.00 | 69.10 | 72.85 | 0.00 | - | 1 | 1 | 51.68% |
NFLX240517C00550000 | 2024-03-28 3:07PM EDT | 2024-05-17 | 73.40 | 72.20 | 76.40 | -5.47 | -6.94% | 17 | 244 | 48.79% |
NFLX240621C00550000 | 2024-03-28 12:45PM EDT | 2024-06-21 | 79.54 | 80.60 | 82.50 | -23.46 | -22.78% | 13 | 1,247 | 43.68% |
NFLX240719C00550000 | 2024-03-28 1:00PM EDT | 2024-07-19 | 88.22 | 87.55 | 91.30 | -13.98 | -13.68% | 10 | 50 | 45.46% |
NFLX240920C00550000 | 2024-03-27 3:48PM EDT | 2024-09-20 | 105.80 | 99.50 | 102.35 | 0.00 | - | 4 | 603 | 43.85% |
NFLX241220C00550000 | 2024-03-28 12:44PM EDT | 2024-12-20 | 117.01 | 117.25 | 120.30 | -11.36 | -8.85% | 6 | 191 | 45.23% |
NFLX250117C00550000 | 2024-03-28 11:48AM EDT | 2025-01-17 | 122.00 | 122.20 | 124.75 | -6.60 | -5.13% | 2 | 1,434 | 45.29% |
NFLX250620C00550000 | 2024-03-28 1:18PM EDT | 2025-06-20 | 145.10 | 144.45 | 149.35 | +3.70 | +2.62% | 1 | 169 | 46.82% |
NFLX251219C00550000 | 2024-03-26 12:16PM EDT | 2025-12-19 | 190.75 | 165.00 | 174.00 | 0.00 | - | 1 | 664 | 48.10% |
NFLX260116C00550000 | 2024-03-28 2:32PM EDT | 2026-01-16 | 171.53 | 168.00 | 174.95 | -19.08 | -10.01% | 1 | 77 | 47.39% |
NFLX261218C00550000 | 2024-03-27 11:42AM EDT | 2026-12-18 | 217.26 | 202.00 | 211.00 | 0.00 | - | 1 | 57 | 48.77% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240405P00550000 | 2024-03-28 3:57PM EDT | 2024-04-05 | 0.16 | 0.15 | 0.22 | -0.03 | -15.79% | 264 | 592 | 32.96% |
NFLX240412P00550000 | 2024-03-28 3:23PM EDT | 2024-04-12 | 0.64 | 0.58 | 0.71 | -0.03 | -4.48% | 62 | 269 | 29.59% |
NFLX240419P00550000 | 2024-03-28 3:57PM EDT | 2024-04-19 | 7.50 | 7.40 | 7.55 | +0.46 | +6.53% | 147 | 2,937 | 47.88% |
NFLX240426P00550000 | 2024-03-28 3:40PM EDT | 2024-04-26 | 9.45 | 8.90 | 9.65 | +0.85 | +9.88% | 17 | 77 | 46.17% |
NFLX240503P00550000 | 2024-03-28 1:13PM EDT | 2024-05-03 | 10.90 | 9.80 | 10.85 | +0.40 | +3.81% | 15 | 8 | 43.63% |
NFLX240517P00550000 | 2024-03-28 3:51PM EDT | 2024-05-17 | 12.70 | 12.40 | 12.65 | +0.73 | +6.10% | 326 | 542 | 39.72% |
NFLX240621P00550000 | 2024-03-28 1:51PM EDT | 2024-06-21 | 17.40 | 16.45 | 17.15 | +1.40 | +8.75% | 24 | 810 | 35.40% |
NFLX240719P00550000 | 2024-03-28 10:29AM EDT | 2024-07-19 | 24.60 | 22.65 | 23.45 | +3.95 | +19.13% | 13 | 162 | 36.39% |
NFLX240920P00550000 | 2024-03-28 11:22AM EDT | 2024-09-20 | 30.40 | 29.75 | 30.50 | +1.60 | +5.56% | 56 | 336 | 34.07% |
NFLX241220P00550000 | 2024-03-28 1:57PM EDT | 2024-12-20 | 42.08 | 40.15 | 41.90 | +1.53 | +3.77% | 6 | 202 | 33.93% |
NFLX250117P00550000 | 2024-03-28 3:20PM EDT | 2025-01-17 | 44.00 | 43.05 | 45.10 | +1.23 | +2.88% | 6 | 629 | 33.93% |
NFLX250620P00550000 | 2024-03-25 10:11AM EDT | 2025-06-20 | 53.09 | 54.65 | 59.70 | 0.00 | - | 20 | 103 | 33.55% |
NFLX251219P00550000 | 2024-03-26 12:45PM EDT | 2025-12-19 | 65.55 | 66.00 | 74.00 | 0.00 | - | 1 | 455 | 33.27% |
NFLX260116P00550000 | 2024-03-26 12:26PM EDT | 2026-01-16 | 66.80 | 68.00 | 75.20 | 0.00 | - | 10 | 53 | 32.97% |
NFLX261218P00550000 | 2024-03-28 3:48PM EDT | 2026-12-18 | 90.20 | 86.00 | 95.00 | +1.53 | +1.73% | 30 | 80 | 32.31% |