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:790.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00790000 | 2024-04-22 10:02AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 244 | 87.50% |
| NFLX240503C00790000 | 2024-04-18 3:50PM EDT | 2024-05-03 | 0.89 | 0.00 | 0.12 | 0.00 | - | 3 | 13 | 64.65% |
| NFLX240510C00790000 | 2024-04-22 1:26PM EDT | 2024-05-10 | 0.04 | 0.00 | 1.08 | 0.00 | - | 1 | 1 | 65.33% |
| NFLX240517C00790000 | 2024-04-19 3:32PM EDT | 2024-05-17 | 0.09 | 0.03 | 0.35 | 0.00 | - | 26 | 98 | 52.25% |
| NFLX240524C00790000 | 2024-04-17 12:44PM EDT | 2024-05-24 | 1.77 | 0.00 | 1.20 | 0.00 | - | 3 | 2 | 55.41% |
| NFLX240531C00790000 | 2024-04-19 3:14PM EDT | 2024-05-31 | 0.43 | 0.00 | 0.87 | 0.00 | - | 12 | 1 | 47.64% |
| NFLX240621C00790000 | 2024-04-22 9:30AM EDT | 2024-06-21 | 0.27 | 0.10 | 0.45 | 0.00 | - | 1 | 79 | 34.89% |
| NFLX240719C00790000 | 2024-04-19 2:57PM EDT | 2024-07-19 | 1.29 | 1.27 | 1.54 | 0.00 | - | 52 | 61 | 34.88% |
| NFLX240920C00790000 | 2024-04-23 12:25PM EDT | 2024-09-20 | 4.45 | 4.45 | 5.00 | +0.45 | +11.25% | 2 | 85 | 33.93% |
| NFLX241220C00790000 | 2024-04-19 3:27PM EDT | 2024-12-20 | 11.53 | 13.40 | 14.25 | 0.00 | - | 14 | 35 | 35.88% |
| NFLX250117C00790000 | 2024-04-23 1:16PM EDT | 2025-01-17 | 16.70 | 16.70 | 17.40 | +1.65 | +10.96% | 1 | 146 | 36.32% |
| NFLX250321C00790000 | 2024-04-12 2:17PM EDT | 2025-03-21 | 43.70 | 23.35 | 25.40 | 0.00 | - | 1 | 16 | 37.58% |
| NFLX251219C00790000 | 2023-09-06 12:46PM EDT | 2025-12-19 | 37.05 | 15.05 | 22.05 | 0.00 | - | 2 | 0 | 26.39% |
| NFLX260116C00790000 | 2024-04-02 1:33PM EDT | 2026-01-16 | 77.64 | 58.30 | 61.45 | 0.00 | - | 2 | 15 | 40.64% |
| NFLX261218C00790000 | 2024-04-11 3:01PM EDT | 2026-12-18 | 127.07 | 89.05 | 95.15 | 0.00 | - | 3 | 7 | 42.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00790000 | 2024-04-19 3:50PM EDT | 2024-05-17 | 234.37 | 210.15 | 213.80 | 0.00 | - | 2 | 0 | 65.56% |
| NFLX240621P00790000 | 2024-04-23 1:30PM EDT | 2024-06-21 | 213.16 | 211.30 | 213.60 | -144.14 | -40.34% | 8 | 0 | 41.35% |
| NFLX240719P00790000 | 2024-04-18 11:19AM EDT | 2024-07-19 | 175.15 | 211.30 | 214.30 | 0.00 | - | - | 0 | 36.83% |
| NFLX240920P00790000 | 2024-01-24 11:18AM EDT | 2024-09-20 | 236.17 | 204.25 | 209.45 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220P00790000 | 2024-02-21 11:25AM EDT | 2024-12-20 | 218.85 | 173.55 | 177.65 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX250117P00790000 | 2024-02-05 12:07PM EDT | 2025-01-17 | 229.85 | 194.35 | 201.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219P00790000 | 2023-09-13 1:25PM EDT | 2025-12-19 | 370.97 | 429.50 | 439.00 | 0.00 | - | - | 0 | 96.83% |
| NFLX260116P00790000 | 2024-03-06 11:34AM EDT | 2026-01-16 | 217.80 | 190.00 | 195.25 | 0.00 | - | 2 | 3 | 0.00% |
