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 |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240419C00565000 | 2024-04-17 3:24PM EDT | 2024-04-19 | 56.41 | 55.15 | 58.85 | -6.14 | -9.82% | 27 | 456 | 120.35% |
NFLX240426C00565000 | 2024-04-16 2:31PM EDT | 2024-04-26 | 64.35 | 57.80 | 60.65 | 0.00 | - | 2 | 3 | 73.33% |
NFLX240510C00565000 | 2024-04-05 11:16AM EDT | 2024-05-10 | 79.40 | 61.65 | 64.45 | 0.00 | - | 6 | 7 | 55.10% |
NFLX240517C00565000 | 2024-04-16 3:03PM EDT | 2024-05-17 | 71.45 | 64.35 | 66.30 | 0.00 | - | 10 | 328 | 52.38% |
NFLX240621C00565000 | 2024-04-17 12:08PM EDT | 2024-06-21 | 69.60 | 71.95 | 73.75 | -15.42 | -18.14% | 1 | 147 | 45.40% |
NFLX240719C00565000 | 2024-04-09 2:32PM EDT | 2024-07-19 | 85.81 | 81.05 | 83.55 | 0.00 | - | 1 | 47 | 46.95% |
NFLX240920C00565000 | 2024-04-17 12:41PM EDT | 2024-09-20 | 91.90 | 93.80 | 95.45 | -7.10 | -7.17% | 2 | 439 | 44.51% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240419P00565000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 7.37 | 7.20 | 8.00 | +0.47 | +6.81% | 147 | 992 | 115.86% |
NFLX240426P00565000 | 2024-04-17 3:58PM EDT | 2024-04-26 | 9.90 | 9.65 | 10.35 | +1.15 | +13.14% | 50 | 517 | 71.59% |
NFLX240503P00565000 | 2024-04-17 11:40AM EDT | 2024-05-03 | 11.45 | 11.05 | 12.90 | +0.95 | +9.05% | 48 | 143 | 59.79% |
NFLX240510P00565000 | 2024-04-17 3:04PM EDT | 2024-05-10 | 12.55 | 11.30 | 13.65 | -2.22 | -15.03% | 2 | 41 | 51.34% |
NFLX240517P00565000 | 2024-04-17 3:16PM EDT | 2024-05-17 | 14.00 | 13.40 | 13.95 | +1.43 | +11.38% | 15 | 637 | 47.77% |
NFLX240524P00565000 | 2024-04-15 11:07AM EDT | 2024-05-24 | 13.85 | 14.50 | 16.20 | 0.00 | - | 2 | 6 | 46.65% |
NFLX240621P00565000 | 2024-04-17 3:12PM EDT | 2024-06-21 | 18.93 | 18.55 | 19.10 | +1.33 | +7.56% | 4 | 169 | 38.74% |
NFLX240719P00565000 | 2024-04-16 1:37PM EDT | 2024-07-19 | 24.56 | 25.05 | 26.15 | 0.00 | - | 2 | 275 | 39.06% |
NFLX240920P00565000 | 2024-04-16 10:38AM EDT | 2024-09-20 | 31.50 | 32.20 | 33.40 | 0.00 | - | 4 | 256 | 35.32% |