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:590.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00590000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 2.59 | 2.49 | 2.61 | +1.92 | +286.57% | 3,794 | 1,128 | 33.72% |
| NFLX240503C00590000 | 2024-04-23 3:56PM EDT | 2024-05-03 | 6.50 | 6.30 | 6.60 | +4.35 | +202.33% | 551 | 278 | 30.40% |
| NFLX240510C00590000 | 2024-04-23 3:44PM EDT | 2024-05-10 | 9.50 | 9.20 | 11.10 | +4.90 | +106.52% | 81 | 1,563 | 32.84% |
| NFLX240517C00590000 | 2024-04-23 3:58PM EDT | 2024-05-17 | 12.30 | 12.45 | 12.80 | +6.03 | +96.17% | 206 | 2,140 | 30.60% |
| NFLX240524C00590000 | 2024-04-23 3:36PM EDT | 2024-05-24 | 15.61 | 14.45 | 15.90 | +6.61 | +73.44% | 33 | 700 | 31.64% |
| NFLX240531C00590000 | 2024-04-23 1:23PM EDT | 2024-05-31 | 17.30 | 16.15 | 18.00 | +7.30 | +73.00% | 9 | 11 | 31.44% |
| NFLX240621C00590000 | 2024-04-23 3:32PM EDT | 2024-06-21 | 23.40 | 22.40 | 22.90 | +9.34 | +66.43% | 51 | 641 | 30.56% |
| NFLX240719C00590000 | 2024-04-23 3:43PM EDT | 2024-07-19 | 35.34 | 34.55 | 35.10 | +10.82 | +44.13% | 23 | 111 | 36.04% |
| NFLX240920C00590000 | 2024-04-23 12:38PM EDT | 2024-09-20 | 48.05 | 48.05 | 48.50 | +11.20 | +30.39% | 4 | 299 | 36.51% |
| NFLX241220C00590000 | 2024-04-23 3:56PM EDT | 2024-12-20 | 67.86 | 67.25 | 68.55 | +18.06 | +36.27% | 1 | 61 | 39.53% |
| NFLX250117C00590000 | 2024-04-23 1:38PM EDT | 2025-01-17 | 74.75 | 72.80 | 74.80 | +14.40 | +23.86% | 18 | 477 | 40.59% |
| NFLX250321C00590000 | 2024-04-23 9:56AM EDT | 2025-03-21 | 77.29 | 82.00 | 86.90 | +7.24 | +10.34% | 2 | 4 | 42.09% |
| NFLX250620C00590000 | 2024-04-22 12:32PM EDT | 2025-06-20 | 83.00 | 95.75 | 101.05 | 0.00 | - | 3 | 143 | 43.07% |
| NFLX251219C00590000 | 2024-04-19 11:44AM EDT | 2025-12-19 | 113.00 | 120.90 | 126.25 | 0.00 | - | 32 | 99 | 44.71% |
| NFLX260116C00590000 | 2024-04-19 3:59PM EDT | 2026-01-16 | 114.55 | 125.30 | 129.40 | 0.00 | - | 2 | 21 | 44.78% |
| NFLX261218C00590000 | 2024-04-22 1:19PM EDT | 2026-12-18 | 145.00 | 157.40 | 165.15 | 0.00 | - | 45 | 61 | 46.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00590000 | 2024-04-23 3:57PM EDT | 2024-04-26 | 14.80 | 14.00 | 15.30 | -20.99 | -58.65% | 646 | 438 | 36.32% |
| NFLX240503P00590000 | 2024-04-23 3:29PM EDT | 2024-05-03 | 17.50 | 17.70 | 18.20 | -22.28 | -56.01% | 33 | 57 | 28.56% |
| NFLX240510P00590000 | 2024-04-23 1:54PM EDT | 2024-05-10 | 21.03 | 19.10 | 20.90 | -23.65 | -52.93% | 3 | 43 | 27.71% |
| NFLX240517P00590000 | 2024-04-23 3:03PM EDT | 2024-05-17 | 23.15 | 22.65 | 23.30 | -17.50 | -43.05% | 13 | 219 | 27.56% |
| NFLX240524P00590000 | 2024-04-22 3:42PM EDT | 2024-05-24 | 42.65 | 23.15 | 25.50 | 0.00 | - | 4 | 17 | 27.62% |
| NFLX240531P00590000 | 2024-04-22 10:53AM EDT | 2024-05-31 | 31.77 | 24.75 | 26.95 | -15.58 | -32.90% | 3 | 22 | 26.94% |
| NFLX240621P00590000 | 2024-04-23 3:56PM EDT | 2024-06-21 | 30.30 | 29.90 | 30.50 | -13.16 | -30.28% | 9 | 579 | 25.51% |
| NFLX240719P00590000 | 2024-04-23 3:27PM EDT | 2024-07-19 | 39.20 | 39.30 | 40.15 | -20.80 | -34.67% | 22 | 80 | 29.64% |
| NFLX240920P00590000 | 2024-04-23 3:58PM EDT | 2024-09-20 | 48.65 | 47.95 | 49.05 | -12.95 | -21.02% | 76 | 206 | 28.61% |
| NFLX241220P00590000 | 2024-04-19 2:24PM EDT | 2024-12-20 | 70.35 | 59.85 | 61.50 | 0.00 | - | 40 | 122 | 29.22% |
| NFLX250117P00590000 | 2024-04-23 12:18PM EDT | 2025-01-17 | 65.65 | 63.70 | 65.00 | -12.02 | -15.48% | 2 | 768 | 29.43% |
| NFLX250321P00590000 | 2024-04-22 3:13PM EDT | 2025-03-21 | 79.70 | 68.50 | 72.35 | 0.00 | - | 38 | 249 | 29.84% |
| NFLX250620P00590000 | 2024-04-19 10:33AM EDT | 2025-06-20 | 84.08 | 77.20 | 81.75 | 0.00 | - | 3 | 78 | 30.25% |
| NFLX251219P00590000 | 2024-04-05 12:21PM EDT | 2025-12-19 | 80.02 | 89.70 | 96.50 | 0.00 | - | 1 | 85 | 30.30% |
| NFLX260116P00590000 | 2024-03-04 12:51PM EDT | 2026-01-16 | 85.60 | 77.00 | 83.25 | 0.00 | - | 10 | 19 | 25.23% |
| NFLX261218P00590000 | 2024-04-22 10:26AM EDT | 2026-12-18 | 121.86 | 106.05 | 114.00 | 0.00 | - | 1 | 68 | 28.68% |
