香港股市 已收市

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
607.33-6.20 (-1.01%)
收市:04:00PM EDT
607.09 -0.24 (-0.04%)
收市後: 07:59PM EDT
價內期權
拍板:650.00
認購期權範圍2024年4月5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
NFLX240405C006500002024-03-28 3:59PM EDT2024-04-050.400.350.47-0.79-66.39%1,32759027.10%
NFLX240412C006500002024-03-28 3:59PM EDT2024-04-121.801.191.93-1.32-42.31%82548627.65%
NFLX240419C006500002024-03-28 3:51PM EDT2024-04-1913.4013.3513.70-2.80-17.28%2071,45749.40%
NFLX240426C006500002024-03-28 3:56PM EDT2024-04-2615.9113.6016.90-2.66-14.32%7936748.25%
NFLX240503C006500002024-03-28 2:40PM EDT2024-05-0317.0017.1520.20-3.72-17.95%84248.00%
NFLX240517C006500002024-03-28 3:54PM EDT2024-05-1720.5520.5020.95-3.16-13.33%15597741.63%
NFLX240621C006500002024-03-28 2:21PM EDT2024-06-2127.1827.1027.85-3.57-11.61%2551438.13%
NFLX240719C006500002024-03-27 1:40PM EDT2024-07-1941.4836.6037.450.00-29340.39%
NFLX240920C006500002024-03-28 3:58PM EDT2024-09-2048.9047.9049.75-3.35-6.41%1322639.75%
NFLX241220C006500002024-03-28 9:38AM EDT2024-12-2065.6366.1068.15-17.37-20.93%160941.17%
NFLX250117C006500002024-03-28 10:46AM EDT2025-01-1772.2071.4073.85-3.90-5.12%1085541.78%
NFLX250620C006500002024-03-28 2:37PM EDT2025-06-2096.9195.8099.80-15.13-13.50%26343.54%
NFLX251219C006500002024-03-28 9:51AM EDT2025-12-19124.60117.00126.00-2.07-1.63%13245.03%
NFLX260116C006500002024-03-21 2:10PM EDT2026-01-16139.55120.00129.000.00-23145.00%
NFLX261218C006500002024-03-27 11:13AM EDT2026-12-18171.00157.00166.000.00-59946.15%
認沽盤範圍2024年4月5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
NFLX240405P006500002024-03-27 2:28PM EDT2024-04-0537.5241.4044.700.00-121138.43%
NFLX240412P006500002024-03-27 2:33PM EDT2024-04-1238.3841.5045.050.00-1347429.43%
NFLX240419P006500002024-03-28 1:36PM EDT2024-04-1955.1553.0553.70+4.54+8.97%35244.23%
NFLX240426P006500002024-03-28 11:09AM EDT2024-04-2656.4254.3057.55+6.70+13.48%4744.98%
NFLX240503P006500002024-03-25 9:30AM EDT2024-05-0346.4055.7558.700.00-1142.05%
NFLX240517P006500002024-03-25 9:30AM EDT2024-05-1761.1558.8059.45+11.82+23.96%26736.60%
NFLX240621P006500002024-03-28 2:45PM EDT2024-06-2165.0062.7064.60+6.00+10.17%53032.83%
NFLX240719P006500002024-03-27 3:27PM EDT2024-07-1968.3369.3570.500.00-58033.07%
NFLX240920P006500002024-03-27 9:36AM EDT2024-09-2068.1074.8579.050.00-15631.73%
NFLX241220P006500002024-03-26 1:13PM EDT2024-12-2077.9386.2588.750.00-3126330.51%
NFLX250117P006500002024-03-27 2:48PM EDT2025-01-1788.9389.2091.850.00-708530.46%
NFLX250620P006500002024-03-26 12:30PM EDT2025-06-2096.75100.00110.000.00-15731.47%
NFLX251219P006500002024-03-26 3:24PM EDT2025-12-19108.99114.00122.000.00-11730.32%
NFLX260116P006500002024-03-20 11:45AM EDT2026-01-16117.01115.00124.000.00-1830.28%
NFLX261218P006500002024-03-14 2:48PM EDT2026-12-18137.73134.00143.000.00-2029.42%