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:560.00
認購期權範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00560000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 46.13 | 41.40 | 50.80 | +8.88 | +23.84% | 51 | 509 | 81.74% |
| NFLX240517C00560000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 47.43 | 46.40 | 48.85 | +9.68 | +25.64% | 32 | 789 | 41.25% |
| NFLX240524C00560000 | 2024-05-07 2:08PM EDT | 2024-05-24 | 46.07 | 48.55 | 50.80 | +4.41 | +10.59% | 27 | 175 | 38.53% |
| NFLX240531C00560000 | 2024-05-07 2:38PM EDT | 2024-05-31 | 48.55 | 49.95 | 52.20 | +5.05 | +11.61% | 8 | 92 | 36.08% |
| NFLX240607C00560000 | 2024-05-07 3:15PM EDT | 2024-06-07 | 50.60 | 51.65 | 54.50 | +7.60 | +17.67% | 3 | 33 | 36.43% |
| NFLX240614C00560000 | 2024-05-02 1:24PM EDT | 2024-06-14 | 24.83 | 53.50 | 55.90 | 0.00 | - | - | 5 | 35.37% |
| NFLX240621C00560000 | 2024-05-07 3:50PM EDT | 2024-06-21 | 56.00 | 55.35 | 58.15 | +6.80 | +13.82% | 31 | 613 | 35.94% |
| NFLX240719C00560000 | 2024-05-07 3:44PM EDT | 2024-07-19 | 67.45 | 66.40 | 68.85 | +7.42 | +12.37% | 28 | 703 | 40.07% |
| NFLX240920C00560000 | 2024-05-06 3:35PM EDT | 2024-09-20 | 79.43 | 80.25 | 81.90 | +6.18 | +8.44% | 1 | 184 | 39.35% |
| NFLX241018C00560000 | 2024-05-06 10:14AM EDT | 2024-10-18 | 89.00 | 88.10 | 90.35 | +13.90 | +18.51% | 1 | 19 | 41.56% |
| NFLX241220C00560000 | 2024-05-07 10:15AM EDT | 2024-12-20 | 96.02 | 99.95 | 101.85 | +4.46 | +4.87% | 1 | 79 | 41.91% |
| NFLX250117C00560000 | 2024-05-07 2:14PM EDT | 2025-01-17 | 104.53 | 105.45 | 107.05 | +6.43 | +6.55% | 1 | 928 | 42.33% |
| NFLX250321C00560000 | 2024-05-06 11:05AM EDT | 2025-03-21 | 106.63 | 115.50 | 118.20 | 0.00 | - | 2 | 6 | 43.26% |
| NFLX250620C00560000 | 2024-04-30 10:16AM EDT | 2025-06-20 | 99.13 | 130.15 | 134.65 | 0.00 | - | 1 | 62 | 45.11% |
| NFLX251219C00560000 | 2024-04-22 1:49PM EDT | 2025-12-19 | 122.00 | 153.35 | 161.80 | 0.00 | - | 1 | 87 | 47.16% |
| NFLX260116C00560000 | 2024-05-06 10:37AM EDT | 2026-01-16 | 147.61 | 158.45 | 165.00 | 0.00 | - | 1 | 67 | 47.19% |
| NFLX261218C00560000 | 2024-05-06 11:19AM EDT | 2026-12-18 | 183.04 | 191.80 | 195.35 | 0.00 | - | 1 | 70 | 46.62% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00560000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.14 | 0.11 | 0.16 | -0.19 | -57.58% | 663 | 1,588 | 36.57% |
| NFLX240517P00560000 | 2024-05-07 3:56PM EDT | 2024-05-17 | 1.11 | 1.02 | 1.21 | -0.74 | -40.00% | 505 | 1,245 | 32.52% |
| NFLX240524P00560000 | 2024-05-07 3:30PM EDT | 2024-05-24 | 1.99 | 1.81 | 2.49 | -1.17 | -37.03% | 163 | 129 | 30.94% |
| NFLX240531P00560000 | 2024-05-07 3:49PM EDT | 2024-05-31 | 2.76 | 2.70 | 2.96 | -1.54 | -35.81% | 56 | 121 | 27.70% |
| NFLX240607P00560000 | 2024-05-07 3:53PM EDT | 2024-06-07 | 4.27 | 3.80 | 5.25 | -1.66 | -27.99% | 29 | 66 | 29.89% |
| NFLX240614P00560000 | 2024-05-07 1:48PM EDT | 2024-06-14 | 5.80 | 2.99 | 5.50 | -1.70 | -22.67% | 9 | 22 | 27.56% |
| NFLX240621P00560000 | 2024-05-07 3:54PM EDT | 2024-06-21 | 6.27 | 6.15 | 6.45 | -2.03 | -24.46% | 149 | 831 | 27.03% |
| NFLX240719P00560000 | 2024-05-07 3:42PM EDT | 2024-07-19 | 15.55 | 15.15 | 15.85 | -2.45 | -13.61% | 68 | 436 | 32.53% |
| NFLX240920P00560000 | 2024-05-07 2:34PM EDT | 2024-09-20 | 24.70 | 23.35 | 24.05 | -1.50 | -5.73% | 6 | 141 | 30.39% |
| NFLX241018P00560000 | 2024-05-07 2:52PM EDT | 2024-10-18 | 30.00 | 27.35 | 31.15 | -8.70 | -22.48% | 1 | 12 | 32.62% |
| NFLX241220P00560000 | 2024-05-07 11:06AM EDT | 2024-12-20 | 37.95 | 35.75 | 36.75 | -1.94 | -4.86% | 2 | 186 | 31.01% |
| NFLX250117P00560000 | 2024-05-07 1:56PM EDT | 2025-01-17 | 40.47 | 38.90 | 40.00 | -4.08 | -9.16% | 14 | 517 | 31.03% |
| NFLX250321P00560000 | 2024-05-03 11:56AM EDT | 2025-03-21 | 55.35 | 44.25 | 47.95 | 0.00 | - | 2 | 44 | 31.65% |
| NFLX250620P00560000 | 2024-05-07 2:24PM EDT | 2025-06-20 | 56.00 | 52.75 | 57.45 | -14.75 | -20.85% | 15 | 223 | 31.95% |
| NFLX251219P00560000 | 2024-05-03 1:59PM EDT | 2025-12-19 | 77.50 | 66.85 | 71.70 | 0.00 | - | 58 | 89 | 31.61% |
| NFLX260116P00560000 | 2024-05-06 10:16AM EDT | 2026-01-16 | 74.10 | 69.05 | 72.05 | -3.65 | -4.69% | 1 | 107 | 31.00% |
| NFLX261218P00560000 | 2024-05-07 11:55AM EDT | 2026-12-18 | 89.14 | 86.10 | 92.05 | -2.96 | -3.21% | 2 | 78 | 30.52% |
