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:760.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00760000 | 2024-04-19 11:46AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 24 | 238 | 101.56% |
| NFLX240503C00760000 | 2024-04-23 2:36PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 232 | 56.25% |
| NFLX240510C00760000 | 2024-04-19 9:31AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.65 | 0.00 | - | 1 | 10 | 63.28% |
| NFLX240517C00760000 | 2024-04-23 11:54AM EDT | 2024-05-17 | 0.48 | 0.00 | 0.38 | +0.28 | +140.00% | 1 | 91 | 54.39% |
| NFLX240524C00760000 | 2024-04-19 10:47AM EDT | 2024-05-24 | 0.01 | 0.00 | 1.31 | 0.00 | - | 1 | 4 | 51.66% |
| NFLX240531C00760000 | 2024-04-19 10:02AM EDT | 2024-05-31 | 0.40 | 0.00 | 0.91 | 0.00 | - | 1 | 1 | 49.07% |
| NFLX240621C00760000 | 2024-04-22 11:24AM EDT | 2024-06-21 | 0.34 | 0.09 | 0.38 | 0.00 | - | 3 | 40 | 34.69% |
| NFLX240719C00760000 | 2024-04-23 2:07PM EDT | 2024-07-19 | 1.51 | 1.30 | 1.51 | -0.79 | -34.35% | 1 | 127 | 35.32% |
| NFLX240920C00760000 | 2024-04-24 9:30AM EDT | 2024-09-20 | 4.58 | 4.35 | 4.55 | -2.12 | -31.64% | 44 | 121 | 33.71% |
| NFLX241220C00760000 | 2024-04-24 3:53PM EDT | 2024-12-20 | 13.54 | 12.95 | 13.75 | -3.86 | -22.18% | 2 | 47 | 36.10% |
| NFLX250117C00760000 | 2024-04-24 1:26PM EDT | 2025-01-17 | 16.55 | 16.05 | 16.60 | +1.00 | +6.43% | 5 | 150 | 36.39% |
| NFLX250321C00760000 | 2024-04-22 10:31AM EDT | 2025-03-21 | 20.22 | 22.85 | 23.90 | 0.00 | - | 1 | 11 | 37.41% |
| NFLX250620C00760000 | 2024-04-24 12:21PM EDT | 2025-06-20 | 33.80 | 31.35 | 34.25 | +0.59 | +1.78% | 1 | 76 | 38.42% |
| NFLX251219C00760000 | 2024-03-01 1:23PM EDT | 2025-12-19 | 84.63 | 78.00 | 86.95 | 0.00 | - | 1 | 10 | 50.13% |
| NFLX260116C00760000 | 2024-04-23 11:11AM EDT | 2026-01-16 | 63.30 | 55.35 | 58.15 | 0.00 | - | 1 | 21 | 40.41% |
| NFLX261218C00760000 | 2024-04-19 12:03PM EDT | 2026-12-18 | 93.01 | 86.35 | 91.35 | 0.00 | - | 3 | 4 | 42.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00760000 | 2024-04-19 2:10PM EDT | 2024-05-10 | 200.09 | 201.85 | 207.20 | 0.00 | - | 2 | 0 | 86.63% |
| NFLX240517P00760000 | 2024-04-19 3:50PM EDT | 2024-05-17 | 204.38 | 202.80 | 206.30 | 0.00 | - | 2 | 0 | 66.57% |
| NFLX240621P00760000 | 2023-09-12 1:58PM EDT | 2024-06-21 | 320.21 | 396.35 | 400.80 | 0.00 | - | - | 0 | 287.11% |
| NFLX240719P00760000 | 2024-04-18 10:33AM EDT | 2024-07-19 | 149.50 | 203.15 | 206.10 | 0.00 | - | - | 0 | 34.12% |
| NFLX240920P00760000 | 2024-02-06 4:33PM EDT | 2024-09-20 | 204.03 | 158.40 | 162.50 | 0.00 | - | 12 | 5 | 0.00% |
| NFLX241220P00760000 | 2024-02-20 12:37PM EDT | 2024-12-20 | 191.05 | 152.95 | 157.65 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX250117P00760000 | 2024-02-21 12:42PM EDT | 2025-01-17 | 193.39 | 151.00 | 156.05 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620P00760000 | 2024-03-08 3:49PM EDT | 2025-06-20 | 179.40 | 157.20 | 161.55 | 0.00 | - | 2 | 2 | 0.00% |
