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:690.00
認購期權範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00690000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 4.10 | 3.90 | 4.25 | -0.62 | -13.14% | 978 | 927 | 137.28% |
| NFLX240426C00690000 | 2024-04-17 3:58PM EDT | 2024-04-26 | 6.40 | 5.80 | 6.50 | -0.50 | -7.25% | 68 | 221 | 73.83% |
| NFLX240503C00690000 | 2024-04-17 3:24PM EDT | 2024-05-03 | 7.49 | 6.40 | 9.35 | -1.66 | -18.14% | 6 | 21 | 60.45% |
| NFLX240510C00690000 | 2024-04-17 9:34AM EDT | 2024-05-10 | 9.50 | 8.05 | 10.45 | +2.02 | +27.01% | 5 | 23 | 53.58% |
| NFLX240517C00690000 | 2024-04-17 3:55PM EDT | 2024-05-17 | 10.65 | 10.25 | 10.80 | -1.67 | -13.56% | 28 | 198 | 49.90% |
| NFLX240524C00690000 | 2024-04-17 9:44AM EDT | 2024-05-24 | 11.66 | 10.55 | 13.35 | +1.19 | +11.37% | 3 | 106 | 49.14% |
| NFLX240621C00690000 | 2024-04-17 1:15PM EDT | 2024-06-21 | 16.30 | 16.10 | 16.65 | -1.51 | -8.48% | 27 | 238 | 40.97% |
| NFLX240719C00690000 | 2024-04-17 3:16PM EDT | 2024-07-19 | 24.95 | 24.45 | 25.65 | -1.70 | -6.38% | 2 | 474 | 42.55% |
| NFLX240920C00690000 | 2024-04-15 2:49PM EDT | 2024-09-20 | 33.39 | 35.70 | 36.45 | 0.00 | - | 2 | 136 | 40.09% |
| NFLX241220C00690000 | 2024-04-15 12:22PM EDT | 2024-12-20 | 55.50 | 52.90 | 54.40 | 0.00 | - | 2 | 323 | 41.04% |
| NFLX250117C00690000 | 2024-04-10 10:55AM EDT | 2025-01-17 | 60.00 | 58.40 | 60.20 | 0.00 | - | 10 | 260 | 41.66% |
| NFLX250321C00690000 | 2024-04-17 10:35AM EDT | 2025-03-21 | 71.00 | 68.90 | 71.70 | -5.70 | -7.43% | 1 | 3 | 42.49% |
| NFLX251219C00690000 | 2024-04-17 12:18PM EDT | 2025-12-19 | 107.60 | 107.55 | 111.85 | +1.10 | +1.03% | 1 | 13 | 44.29% |
| NFLX260116C00690000 | 2024-04-08 11:54AM EDT | 2026-01-16 | 122.92 | 111.10 | 115.75 | 0.00 | - | 6 | 23 | 44.51% |
| NFLX261218C00690000 | 2024-03-13 11:39AM EDT | 2026-12-18 | 149.07 | 155.00 | 161.90 | 0.00 | - | 6 | 23 | 47.74% |
認沽盤範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00690000 | 2024-04-16 2:53PM EDT | 2024-04-19 | 73.70 | 78.65 | 81.35 | 0.00 | - | 1 | 24 | 133.30% |
| NFLX240503P00690000 | 2024-04-09 9:39AM EDT | 2024-05-03 | 74.55 | 81.55 | 84.60 | 0.00 | - | 5 | 5 | 57.24% |
| NFLX240517P00690000 | 2024-04-16 12:09PM EDT | 2024-05-17 | 81.44 | 83.55 | 85.95 | 0.00 | - | 1 | 64 | 47.69% |
| NFLX240621P00690000 | 2024-04-12 1:14PM EDT | 2024-06-21 | 83.40 | 86.80 | 89.25 | 0.00 | - | 7 | 11 | 36.59% |
| NFLX240920P00690000 | 2024-04-08 11:45AM EDT | 2024-09-20 | 88.60 | 98.20 | 100.65 | 0.00 | - | 1 | 10 | 31.96% |
| NFLX241220P00690000 | 2024-04-15 1:21PM EDT | 2024-12-20 | 110.00 | 108.35 | 111.85 | 0.00 | - | 11 | 12 | 31.41% |
| NFLX250117P00690000 | 2024-04-17 10:47AM EDT | 2025-01-17 | 110.85 | 111.70 | 114.00 | +4.34 | +4.07% | 3 | 31 | 30.83% |
| NFLX250321P00690000 | 2024-04-15 11:27AM EDT | 2025-03-21 | 113.75 | 116.05 | 121.90 | 0.00 | - | 1 | 7 | 31.29% |
| NFLX260116P00690000 | 2024-01-29 12:09PM EDT | 2026-01-16 | 162.32 | 144.35 | 148.80 | 0.00 | - | 2 | 8 | 31.18% |
| NFLX261218P00690000 | 2024-03-19 1:55PM EDT | 2026-12-18 | 157.60 | 152.45 | 159.70 | 0.00 | - | 3 | 3 | 27.98% |
