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:710.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00710000 | 2024-04-23 3:35PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 375 | 68.75% |
| NFLX240503C00710000 | 2024-04-23 1:50PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.14 | +0.03 | +150.00% | 3 | 87 | 51.47% |
| NFLX240510C00710000 | 2024-04-23 10:04AM EDT | 2024-05-10 | 0.06 | 0.00 | 1.16 | -0.06 | -50.00% | 1 | 72 | 54.08% |
| NFLX240517C00710000 | 2024-04-23 2:46PM EDT | 2024-05-17 | 0.18 | 0.15 | 0.23 | 0.00 | - | 6 | 242 | 35.35% |
| NFLX240524C00710000 | 2024-04-19 11:25AM EDT | 2024-05-24 | 0.44 | 0.10 | 1.49 | 0.00 | - | 2 | 26 | 42.00% |
| NFLX240531C00710000 | 2024-04-22 10:01AM EDT | 2024-05-31 | 0.59 | 0.17 | 1.10 | +0.23 | +63.89% | 1 | 18 | 35.82% |
| NFLX240621C00710000 | 2024-04-23 1:33PM EDT | 2024-06-21 | 1.29 | 1.21 | 1.35 | +0.49 | +61.25% | 20 | 189 | 29.87% |
| NFLX240719C00710000 | 2024-04-23 1:29PM EDT | 2024-07-19 | 5.35 | 5.25 | 5.65 | +1.45 | +37.18% | 3 | 49 | 34.33% |
| NFLX240920C00710000 | 2024-04-23 12:29PM EDT | 2024-09-20 | 11.96 | 12.20 | 12.85 | +2.59 | +27.64% | 38 | 107 | 34.01% |
| NFLX241220C00710000 | 2024-04-19 10:55AM EDT | 2024-12-20 | 25.64 | 26.50 | 27.20 | 0.00 | - | 11 | 69 | 36.49% |
| NFLX250117C00710000 | 2024-04-22 1:51PM EDT | 2025-01-17 | 24.82 | 31.10 | 32.00 | 0.00 | - | 1 | 342 | 37.31% |
| NFLX250321C00710000 | 2024-04-19 3:51PM EDT | 2025-03-21 | 35.35 | 39.95 | 43.45 | +0.35 | +1.00% | 1 | 67 | 39.28% |
| NFLX251219C00710000 | 2024-03-26 9:40AM EDT | 2025-12-19 | 107.25 | 75.65 | 80.55 | 0.00 | - | 5 | 24 | 41.95% |
| NFLX260116C00710000 | 2024-04-22 12:43PM EDT | 2026-01-16 | 68.43 | 78.50 | 85.00 | 0.00 | - | 1 | 3 | 42.48% |
| NFLX261218C00710000 | 2024-04-22 3:25PM EDT | 2026-12-18 | 103.38 | 112.10 | 118.70 | 0.00 | - | 1 | 45 | 43.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00710000 | 2024-04-22 10:17AM EDT | 2024-04-26 | 162.82 | 129.65 | 135.55 | 0.00 | - | 2 | 0 | 105.96% |
| NFLX240503P00710000 | 2024-04-17 2:45PM EDT | 2024-05-03 | 97.75 | 129.35 | 135.55 | 0.00 | - | - | 0 | 53.86% |
| NFLX240510P00710000 | 2024-04-16 1:33PM EDT | 2024-05-10 | 140.36 | 128.70 | 135.55 | +42.24 | +43.05% | 1 | 1 | 67.49% |
| NFLX240517P00710000 | 2024-04-19 3:02PM EDT | 2024-05-17 | 156.55 | 130.15 | 133.85 | 0.00 | - | 1 | 0 | 48.45% |
| NFLX240621P00710000 | 2024-04-11 3:42PM EDT | 2024-06-21 | 91.50 | 131.30 | 134.40 | 0.00 | - | 51 | 0 | 32.88% |
| NFLX240719P00710000 | 2024-04-18 10:35AM EDT | 2024-07-19 | 106.55 | 130.65 | 134.40 | 0.00 | - | - | 0 | 27.09% |
| NFLX240920P00710000 | 2024-04-18 10:32AM EDT | 2024-09-20 | 112.40 | 133.85 | 136.25 | 0.00 | - | 21 | 13 | 23.87% |
| NFLX241220P00710000 | 2024-04-15 10:40AM EDT | 2024-12-20 | 116.70 | 139.55 | 142.50 | 0.00 | - | 1 | 3 | 24.83% |
| NFLX250117P00710000 | 2024-04-19 12:17PM EDT | 2025-01-17 | 160.27 | 141.40 | 144.60 | 0.00 | - | 2 | 5 | 25.07% |
| NFLX250321P00710000 | 2024-04-19 9:57AM EDT | 2025-03-21 | 146.20 | 145.05 | 149.80 | 0.00 | - | 6 | 3 | 25.78% |
| NFLX251219P00710000 | 2023-09-14 10:24AM EDT | 2025-12-19 | 305.99 | 349.50 | 359.00 | 0.00 | - | - | 0 | 90.90% |
| NFLX260116P00710000 | 2024-03-26 2:21PM EDT | 2026-01-16 | 143.93 | 162.65 | 168.05 | 0.00 | - | 4 | 4 | 25.75% |
| NFLX261218P00710000 | 2024-04-19 11:21AM EDT | 2026-12-18 | 189.98 | 175.20 | 183.90 | 0.00 | - | 1 | 1 | 25.34% |
