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:645.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00645000 | 2024-05-03 1:45PM EDT | 2024-05-10 | 0.06 | 0.02 | 0.13 | -0.04 | -40.00% | 32 | 68 | 37.50% |
| NFLX240517C00645000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 0.48 | 0.43 | 0.57 | +0.12 | +33.33% | 21 | 585 | 32.13% |
| NFLX240524C00645000 | 2024-05-03 12:09PM EDT | 2024-05-24 | 1.18 | 1.06 | 1.35 | +0.58 | +96.67% | 1 | 24 | 30.94% |
| NFLX240531C00645000 | 2024-05-03 12:18PM EDT | 2024-05-31 | 1.76 | 1.57 | 1.88 | +0.52 | +41.94% | 2 | 21 | 28.83% |
| NFLX240607C00645000 | 2024-05-03 12:20PM EDT | 2024-06-07 | 2.68 | 2.37 | 2.70 | +1.26 | +88.73% | 12 | 2 | 28.27% |
| NFLX240614C00645000 | 2024-05-03 10:22AM EDT | 2024-06-14 | 3.05 | 2.71 | 5.05 | +3.05 | - | 1 | - | 31.19% |
| NFLX240621C00645000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 4.44 | 4.45 | 4.65 | +1.37 | +44.63% | 36 | 1,332 | 28.04% |
| NFLX240719C00645000 | 2024-05-03 3:41PM EDT | 2024-07-19 | 14.00 | 13.90 | 14.45 | +3.25 | +30.23% | 9 | 76 | 34.84% |
| NFLX241220C00645000 | 2024-05-01 10:12AM EDT | 2024-12-20 | 32.50 | 43.70 | 45.05 | 0.00 | - | 5 | 12 | 37.95% |
| NFLX250117C00645000 | 2024-05-02 11:39AM EDT | 2025-01-17 | 42.20 | 48.75 | 50.75 | 0.00 | - | 1 | 351 | 38.82% |
| NFLX251219C00645000 | 2024-04-08 11:53AM EDT | 2025-12-19 | 139.00 | 98.10 | 104.70 | 0.00 | - | 1 | 6 | 43.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00645000 | 2024-04-25 2:50PM EDT | 2024-05-17 | 81.35 | 63.60 | 68.00 | 0.00 | - | 19 | 0 | 43.98% |
| NFLX240621P00645000 | 2024-04-23 1:30PM EDT | 2024-06-21 | 70.75 | 65.80 | 68.60 | 0.00 | - | 2 | 70 | 24.39% |
| NFLX240719P00645000 | 2024-05-02 10:39AM EDT | 2024-07-19 | 90.85 | 69.40 | 76.10 | 0.00 | - | 122 | 112 | 30.15% |
| NFLX241220P00645000 | 2024-04-18 11:32AM EDT | 2024-12-20 | 79.70 | 89.65 | 93.80 | 0.00 | - | - | 1 | 28.39% |
| NFLX250117P00645000 | 2024-04-19 10:16AM EDT | 2025-01-17 | 100.62 | 91.00 | 95.45 | 0.00 | - | 4 | 40 | 27.71% |
| NFLX251219P00645000 | 2024-04-02 10:53AM EDT | 2025-12-19 | 114.90 | 129.85 | 134.35 | 0.00 | - | 18 | 20 | 31.74% |
