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 |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240405C00650000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.40 | 0.35 | 0.47 | -0.79 | -66.39% | 1,327 | 590 | 27.10% |
NFLX240412C00650000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 1.80 | 1.19 | 1.93 | -1.32 | -42.31% | 825 | 486 | 27.65% |
NFLX240419C00650000 | 2024-03-28 3:51PM EDT | 2024-04-19 | 13.40 | 13.35 | 13.70 | -2.80 | -17.28% | 207 | 1,457 | 49.40% |
NFLX240426C00650000 | 2024-03-28 3:56PM EDT | 2024-04-26 | 15.91 | 13.60 | 16.90 | -2.66 | -14.32% | 79 | 367 | 48.25% |
NFLX240503C00650000 | 2024-03-28 2:40PM EDT | 2024-05-03 | 17.00 | 17.15 | 20.20 | -3.72 | -17.95% | 8 | 42 | 48.00% |
NFLX240517C00650000 | 2024-03-28 3:54PM EDT | 2024-05-17 | 20.55 | 20.50 | 20.95 | -3.16 | -13.33% | 155 | 977 | 41.63% |
NFLX240621C00650000 | 2024-03-28 2:21PM EDT | 2024-06-21 | 27.18 | 27.10 | 27.85 | -3.57 | -11.61% | 25 | 514 | 38.13% |
NFLX240719C00650000 | 2024-03-27 1:40PM EDT | 2024-07-19 | 41.48 | 36.60 | 37.45 | 0.00 | - | 2 | 93 | 40.39% |
NFLX240920C00650000 | 2024-03-28 3:58PM EDT | 2024-09-20 | 48.90 | 47.90 | 49.75 | -3.35 | -6.41% | 13 | 226 | 39.75% |
NFLX241220C00650000 | 2024-03-28 9:38AM EDT | 2024-12-20 | 65.63 | 66.10 | 68.15 | -17.37 | -20.93% | 1 | 609 | 41.17% |
NFLX250117C00650000 | 2024-03-28 10:46AM EDT | 2025-01-17 | 72.20 | 71.40 | 73.85 | -3.90 | -5.12% | 10 | 855 | 41.78% |
NFLX250620C00650000 | 2024-03-28 2:37PM EDT | 2025-06-20 | 96.91 | 95.80 | 99.80 | -15.13 | -13.50% | 2 | 63 | 43.54% |
NFLX251219C00650000 | 2024-03-28 9:51AM EDT | 2025-12-19 | 124.60 | 117.00 | 126.00 | -2.07 | -1.63% | 1 | 32 | 45.03% |
NFLX260116C00650000 | 2024-03-21 2:10PM EDT | 2026-01-16 | 139.55 | 120.00 | 129.00 | 0.00 | - | 2 | 31 | 45.00% |
NFLX261218C00650000 | 2024-03-27 11:13AM EDT | 2026-12-18 | 171.00 | 157.00 | 166.00 | 0.00 | - | 5 | 99 | 46.15% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240405P00650000 | 2024-03-27 2:28PM EDT | 2024-04-05 | 37.52 | 41.40 | 44.70 | 0.00 | - | 12 | 11 | 38.43% |
NFLX240412P00650000 | 2024-03-27 2:33PM EDT | 2024-04-12 | 38.38 | 41.50 | 45.05 | 0.00 | - | 134 | 74 | 29.43% |
NFLX240419P00650000 | 2024-03-28 1:36PM EDT | 2024-04-19 | 55.15 | 53.05 | 53.70 | +4.54 | +8.97% | 3 | 52 | 44.23% |
NFLX240426P00650000 | 2024-03-28 11:09AM EDT | 2024-04-26 | 56.42 | 54.30 | 57.55 | +6.70 | +13.48% | 4 | 7 | 44.98% |
NFLX240503P00650000 | 2024-03-25 9:30AM EDT | 2024-05-03 | 46.40 | 55.75 | 58.70 | 0.00 | - | 1 | 1 | 42.05% |
NFLX240517P00650000 | 2024-03-25 9:30AM EDT | 2024-05-17 | 61.15 | 58.80 | 59.45 | +11.82 | +23.96% | 2 | 67 | 36.60% |
NFLX240621P00650000 | 2024-03-28 2:45PM EDT | 2024-06-21 | 65.00 | 62.70 | 64.60 | +6.00 | +10.17% | 5 | 30 | 32.83% |
NFLX240719P00650000 | 2024-03-27 3:27PM EDT | 2024-07-19 | 68.33 | 69.35 | 70.50 | 0.00 | - | 5 | 80 | 33.07% |
NFLX240920P00650000 | 2024-03-27 9:36AM EDT | 2024-09-20 | 68.10 | 74.85 | 79.05 | 0.00 | - | 1 | 56 | 31.73% |
NFLX241220P00650000 | 2024-03-26 1:13PM EDT | 2024-12-20 | 77.93 | 86.25 | 88.75 | 0.00 | - | 31 | 263 | 30.51% |
NFLX250117P00650000 | 2024-03-27 2:48PM EDT | 2025-01-17 | 88.93 | 89.20 | 91.85 | 0.00 | - | 70 | 85 | 30.46% |
NFLX250620P00650000 | 2024-03-26 12:30PM EDT | 2025-06-20 | 96.75 | 100.00 | 110.00 | 0.00 | - | 1 | 57 | 31.47% |
NFLX251219P00650000 | 2024-03-26 3:24PM EDT | 2025-12-19 | 108.99 | 114.00 | 122.00 | 0.00 | - | 1 | 17 | 30.32% |
NFLX260116P00650000 | 2024-03-20 11:45AM EDT | 2026-01-16 | 117.01 | 115.00 | 124.00 | 0.00 | - | 1 | 8 | 30.28% |
NFLX261218P00650000 | 2024-03-14 2:48PM EDT | 2026-12-18 | 137.73 | 134.00 | 143.00 | 0.00 | - | 2 | 0 | 29.42% |