香港股市 已收市

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
474.44+6.20 (+1.32%)
市場開市。 截至 10:45AM EDT。
價內期權
顯示:清單馬鞍式權證組合
認購期權範圍2024年5月10日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
META240510C001800002024-04-22 10:37AM EDT180.00296.40292.45293.350.00-2140.00%
META240510C002000002024-04-10 10:32AM EDT200.00318.30272.40273.550.00-330.00%
META240510C002400002024-05-06 10:05AM EDT240.00215.02232.50233.400.00-100.00%
META240510C002500002024-04-23 10:53AM EDT250.00244.15222.55223.400.00--10.00%
META240510C002600002024-05-03 2:47PM EDT260.00190.88212.50213.600.00-55560.00%
META240510C002800002024-04-25 3:52PM EDT280.00161.73192.30193.450.00--20.00%
META240510C002900002024-05-03 9:34AM EDT290.00157.35182.60183.450.00-550.00%
META240510C003000002024-05-07 11:05AM EDT300.00166.15172.60173.400.00-5140.00%
META240510C003100002024-05-02 3:50PM EDT310.00131.90162.60163.400.00--390.00%
META240510C003150002024-05-03 1:17PM EDT315.00135.14157.60158.450.00-240.00%
META240510C003200002024-05-06 2:26PM EDT320.00141.05152.55153.650.00-490.00%
META240510C003250002024-05-03 11:57AM EDT325.00127.18147.50148.450.00-5130.00%
META240510C003300002024-04-15 10:14AM EDT330.00185.69142.45143.550.00--10.00%
META240510C003350002024-05-07 11:42AM EDT335.00133.75137.50138.400.00-1250.00%
META240510C003400002024-04-24 3:54PM EDT340.00155.60132.35133.450.00-250.00%
META240510C003450002024-05-03 9:34AM EDT345.00102.40127.30128.700.00-590.00%
META240510C003500002024-05-07 11:47AM EDT350.00120.70122.30123.650.00-1220.00%
META240510C003550002024-05-06 10:50AM EDT355.00101.73117.50118.600.00-250.00%
META240510C003600002024-05-03 10:00AM EDT360.0091.00112.30113.650.00-120.00%
META240510C003650002024-04-25 9:41AM EDT365.0057.41107.55108.700.00-160.00%
META240510C003700002024-05-07 2:30PM EDT370.0095.87102.35103.500.00-21810.00%
META240510C003750002024-05-01 2:51PM EDT375.0073.0297.8098.750.00-180.00%
META240510C003775002024-05-03 9:51AM EDT377.5073.1595.0096.150.00-880.00%
META240510C003800002024-05-07 11:00AM EDT380.0086.2392.5593.700.00-31300.00%
META240510C003825002024-05-03 9:34AM EDT382.5065.0090.1591.200.00-550.00%
META240510C003850002024-05-06 3:19PM EDT385.0079.9087.6088.600.00-1180.00%
META240510C003900002024-05-07 11:51AM EDT390.0080.6482.5583.500.00-41360.00%
META240510C003950002024-05-03 9:34AM EDT395.0052.5577.6579.550.00-61386.33%
META240510C004000002024-05-08 9:46AM EDT400.0071.6572.4573.55+3.20+4.67%332730.00%
META240510C004025002024-05-02 2:56PM EDT402.5041.3069.8571.050.00-2220.00%
META240510C004050002024-05-06 3:35PM EDT405.0058.5067.7068.650.00-21080.00%
META240510C004075002024-05-07 11:56AM EDT407.5064.0065.0566.050.00-1170.00%
META240510C004100002024-05-07 3:36PM EDT410.0061.6762.7563.80+2.92+4.97%302740.00%
META240510C004125002024-05-07 11:56AM EDT412.5058.1059.8561.400.00-2310.00%
META240510C004150002024-05-07 1:51PM EDT415.0053.0057.5558.700.00-1021750.00%
META240510C004175002024-05-07 9:32AM EDT417.5050.3854.7555.900.00-3700.00%
META240510C004200002024-05-07 3:06PM EDT420.0048.3052.6053.600.00-175700.00%
META240510C004225002024-05-07 11:51AM EDT422.5048.2550.0551.050.00-21260.00%
META240510C004250002024-05-08 10:22AM EDT425.0048.3047.7048.65+3.09+6.83%743220.00%
META240510C004275002024-05-06 2:54PM EDT427.5044.2045.1046.20+7.20+19.46%11690.00%
META240510C004300002024-05-08 9:59AM EDT430.0043.5042.7043.85+4.75+12.26%349200.00%
META240510C004325002024-05-08 9:47AM EDT432.5040.1239.9041.10+3.88+10.71%213810.00%
META240510C004350002024-05-08 10:25AM EDT435.0037.7537.5038.70+3.55+10.38%141,0340.00%
META240510C004375002024-05-08 10:21AM EDT437.5035.7535.2036.05+4.16+13.17%24600.00%
META240510C004400002024-05-08 10:23AM EDT440.0033.4832.8033.80+4.39+15.09%271,6240.00%
META240510C004425002024-05-08 9:56AM EDT442.5031.0030.4531.10+4.40+16.54%178990.00%
META240510C004450002024-05-08 10:24AM EDT445.0028.3827.8028.65+4.13+17.03%371,1910.00%
META240510C004475002024-05-08 9:49AM EDT447.5024.3525.1026.20+2.53+11.59%108910.00%
META240510C004500002024-05-08 10:28AM EDT450.0023.0923.0023.75+3.57+18.29%2091,7560.00%
META240510C004525002024-05-08 10:12AM EDT452.5020.2420.2021.00+3.24+19.06%349300.00%
META240510C004550002024-05-08 10:23AM EDT455.0019.2018.2518.95+4.20+28.00%1571,9270.00%
META240510C004575002024-05-08 10:23AM EDT457.5016.6115.6516.30+3.94+31.10%2088450.00%
META240510C004600002024-05-08 10:25AM EDT460.0013.8513.8514.20+2.85+25.91%7015,1070.00%
META240510C004625002024-05-08 10:22AM EDT462.5012.0211.6512.45+3.22+36.59%1841,19322.83%
META240510C004650002024-05-08 10:28AM EDT465.0010.009.7510.20+2.70+36.99%1,2333,07821.90%
META240510C004675002024-05-08 10:25AM EDT467.507.908.108.30+2.00+33.90%3,9071,42722.79%
META240510C004700002024-05-08 10:30AM EDT470.006.556.506.70+2.00+44.44%9,1846,94624.02%
META240510C004725002024-05-08 10:28AM EDT472.505.205.105.25+1.70+48.57%8,1571,71024.57%
META240510C004750002024-05-08 10:30AM EDT475.003.923.954.10+1.28+48.30%15,5623,43125.48%
META240510C004775002024-05-08 10:29AM EDT477.503.052.993.10+1.03+52.55%2,7801,14825.93%
META240510C004800002024-05-08 10:29AM EDT480.002.252.192.29+0.72+47.06%4,5417,43026.29%
META240510C004825002024-05-08 10:28AM EDT482.501.601.611.69+0.46+40.35%9883,74526.88%
META240510C004850002024-05-08 10:28AM EDT485.001.131.141.20+0.30+36.14%4,6553,85927.17%
META240510C004875002024-05-08 10:29AM EDT487.500.860.840.90+0.23+35.94%1,1401,08628.10%
META240510C004900002024-05-08 10:28AM EDT490.000.650.600.64+0.17+36.96%4,4392,44728.61%
META240510C004925002024-05-08 10:27AM EDT492.500.440.440.48+0.07+18.92%26569129.54%
META240510C004950002024-05-08 10:28AM EDT495.000.350.310.35+0.06+23.08%2362,26330.27%
META240510C004975002024-05-08 10:20AM EDT497.500.230.230.27-0.04-14.81%7275631.30%
META240510C005000002024-05-08 10:29AM EDT500.000.200.190.20+0.01+5.26%4,0114,84532.08%
META240510C005025002024-05-08 10:24AM EDT502.500.130.140.17-0.03-18.75%36753333.59%
META240510C005050002024-05-08 10:29AM EDT505.000.120.110.130.00-47184434.47%
META240510C005075002024-05-08 10:27AM EDT507.500.110.080.110.00-21549235.74%
META240510C005100002024-05-08 10:23AM EDT510.000.090.070.100.00-25088937.50%
META240510C005125002024-05-08 10:14AM EDT512.500.050.050.08-0.04-44.44%1422338.38%
META240510C005150002024-05-08 10:20AM EDT515.000.060.040.07-0.01-14.29%132,15039.75%
META240510C005200002024-05-08 10:09AM EDT520.000.040.040.05-0.01-16.67%272,27641.99%
META240510C005250002024-05-08 10:16AM EDT525.000.020.020.040.00-71,09744.53%
META240510C005300002024-05-08 9:57AM EDT530.000.010.010.04-0.02-66.67%10960148.24%
META240510C005350002024-05-08 9:30AM EDT535.000.010.010.030.00-21,77350.39%
META240510C005400002024-05-07 2:52PM EDT540.000.020.000.03-0.01-33.33%5038450.00%
META240510C005450002024-05-07 11:40AM EDT545.000.010.000.03-0.01-50.00%159753.13%
META240510C005500002024-05-08 10:28AM EDT550.000.010.010.020.00-81,26056.25%
META240510C005550002024-05-07 11:41AM EDT555.000.010.000.020.00-538757.81%
META240510C005600002024-05-08 9:45AM EDT560.000.010.000.020.00-373660.94%
META240510C005650002024-05-07 9:35AM EDT565.000.010.000.010.00-30372959.38%
META240510C005700002024-05-07 12:09PM EDT570.000.010.000.010.00-340962.50%
META240510C005750002024-05-07 1:55PM EDT575.000.010.000.010.00-1229765.63%
META240510C005800002024-05-07 10:47AM EDT580.000.020.000.020.00-241271.88%
META240510C005850002024-05-07 9:30AM EDT585.000.040.000.020.00-19975.00%
META240510C005900002024-05-07 3:48PM EDT590.000.010.000.020.00-434578.13%
META240510C005950002024-05-02 10:38AM EDT595.000.010.000.020.00-15035979.69%
META240510C006000002024-05-06 10:55AM EDT600.000.010.000.010.00-11,34278.13%
META240510C006100002024-05-03 12:48PM EDT610.000.010.000.020.00-155188.28%
META240510C006200002024-05-03 10:06AM EDT620.000.010.000.020.00-91,80493.75%
META240510C006300002024-05-07 10:53AM EDT630.000.020.000.020.00-224498.44%
META240510C006400002024-05-03 3:31PM EDT640.000.010.000.010.00-50593196.88%
META240510C006500002024-05-07 10:53AM EDT650.000.010.000.010.00-2839103.13%
META240510C006600002024-04-30 3:50PM EDT660.000.010.000.010.00-2944106.25%
META240510C006700002024-04-25 12:45PM EDT670.000.040.000.020.00-7875118.75%
META240510C006800002024-05-02 11:43AM EDT680.000.010.000.010.00-564115.63%
META240510C006900002024-04-30 3:50PM EDT690.000.010.000.020.00-144126.56%
META240510C007000002024-05-07 12:10PM EDT700.000.010.000.010.00-1242125.00%
META240510C007100002024-05-06 2:18PM EDT710.000.010.000.010.00-1570128.13%
META240510C007200002024-04-25 10:31AM EDT720.000.010.000.020.00-227140.63%
META240510C007300002024-05-03 10:51AM EDT730.000.020.000.010.00-318137.50%
META240510C007500002024-05-06 11:45AM EDT750.000.030.000.020.00-250153.13%
META240510C007600002024-04-25 9:30AM EDT760.000.040.000.020.00--1156.25%
META240510C007700002024-04-24 10:18AM EDT770.000.120.000.020.00--1159.38%
META240510C007800002024-04-24 9:30AM EDT780.000.190.000.020.00--1164.06%
META240510C007900002024-04-16 2:57PM EDT790.000.070.000.020.00--1168.75%
META240510C008000002024-05-06 3:51PM EDT800.000.010.000.010.00-346162.50%
認沽盤範圍2024年5月10日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
META240510P001900002024-04-12 1:30PM EDT190.000.030.000.010.00-11287.50%
META240510P002200002024-04-22 12:07PM EDT220.000.050.000.010.00--3243.75%
META240510P002300002024-04-22 3:52PM EDT230.000.030.000.010.00-44231.25%
META240510P002400002024-04-09 10:54AM EDT240.000.070.000.010.00--2218.75%
META240510P002500002024-04-12 3:21PM EDT250.000.090.000.010.00-55206.25%
META240510P002600002024-04-24 2:08PM EDT260.000.030.000.010.00-15193.75%
META240510P002700002024-04-24 3:35PM EDT270.000.060.000.010.00-410181.25%
META240510P002800002024-04-25 11:59AM EDT280.000.040.000.020.00-4286181.25%
META240510P002900002024-05-07 11:18AM EDT290.000.010.000.020.00-8142168.75%
META240510P003000002024-05-06 3:19PM EDT300.000.010.000.010.00-2198150.00%
META240510P003100002024-05-03 3:39PM EDT310.000.010.000.010.00-3975140.63%
META240510P003150002024-05-03 9:52AM EDT315.000.010.000.010.00-259134.38%
META240510P003200002024-05-03 11:50AM EDT320.000.010.000.010.00-1221131.25%
META240510P003250002024-05-06 1:14PM EDT325.000.010.000.010.00-11126125.00%
META240510P003300002024-05-06 10:38AM EDT330.000.010.000.010.00-2789118.75%
META240510P003350002024-05-06 9:33AM EDT335.000.010.000.010.00-1164115.63%
META240510P003400002024-05-08 9:59AM EDT340.000.010.000.010.00-163112.50%
META240510P003450002024-05-07 10:31AM EDT345.000.010.000.010.00-3103106.25%
META240510P003500002024-05-07 11:35AM EDT350.000.010.000.010.00-4273103.13%
META240510P003550002024-05-07 10:37AM EDT355.000.020.000.020.00-1117103.13%
META240510P003600002024-05-07 12:16PM EDT360.000.010.000.020.00-561,90498.44%
META240510P003650002024-05-08 10:03AM EDT365.000.010.000.020.00-133993.75%
META240510P003700002024-05-07 3:39PM EDT370.000.010.000.010.00-731,01784.38%
META240510P003725002024-05-07 1:24PM EDT372.500.010.000.020.00-48587.50%
META240510P003750002024-05-07 1:25PM EDT375.000.020.000.010.00-3164781.25%
META240510P003775002024-05-07 1:07PM EDT377.500.030.000.020.00-141082.81%
META240510P003800002024-05-08 10:26AM EDT380.000.010.010.02-0.01-50.00%131,70482.81%
META240510P003825002024-05-08 10:22AM EDT382.500.010.000.01-0.02-66.67%8210173.44%
META240510P003850002024-05-07 3:48PM EDT385.000.010.010.02-0.01-50.00%12,04178.91%
META240510P003875002024-05-07 1:24PM EDT387.500.020.000.020.00-336873.44%
META240510P003900002024-05-08 10:26AM EDT390.000.020.010.02-0.01-33.33%281,67774.22%
META240510P003925002024-05-06 10:04AM EDT392.500.020.010.02-0.01-33.33%26171.88%
META240510P003950002024-05-08 10:15AM EDT395.000.030.010.020.00-41,42869.53%
META240510P003975002024-05-07 10:16AM EDT397.500.030.020.030.00-1213171.09%
META240510P004000002024-05-08 9:35AM EDT400.000.010.010.03-0.01-50.00%141,72067.19%
META240510P004025002024-05-08 9:37AM EDT402.500.030.010.02+0.01+50.00%329563.28%
META240510P004050002024-05-08 10:08AM EDT405.000.020.020.03-0.01-25.00%3876864.06%
META240510P004075002024-05-08 10:04AM EDT407.500.030.020.03-0.01-25.00%1829861.72%
META240510P004100002024-05-08 10:02AM EDT410.000.030.020.04-0.01-25.00%71,36460.55%
META240510P004125002024-05-08 10:04AM EDT412.500.040.030.04-0.02-33.33%2762259.38%
META240510P004150002024-05-08 10:29AM EDT415.000.030.030.04-0.03-50.00%591,62357.03%
META240510P004175002024-05-08 9:52AM EDT417.500.050.030.04-0.01-16.67%3742054.69%
META240510P004200002024-05-08 10:07AM EDT420.000.040.030.05-0.02-40.00%1112,25253.13%
META240510P004225002024-05-08 10:03AM EDT422.500.040.030.05-0.03-42.86%769650.98%
META240510P004250002024-05-08 10:22AM EDT425.000.030.030.04-0.06-50.00%301,53948.63%
META240510P004275002024-05-08 10:02AM EDT427.500.050.040.06-0.03-37.50%1131,32948.63%
META240510P004300002024-05-08 10:16AM EDT430.000.060.050.06-0.04-40.00%1275,80746.09%
META240510P004325002024-05-08 10:10AM EDT432.500.070.050.07-0.04-36.36%361,58244.73%
META240510P004350002024-05-08 10:27AM EDT435.000.070.060.07-0.07-53.85%3782,53042.19%
META240510P004375002024-05-08 10:27AM EDT437.500.080.080.09-0.09-50.00%1711,43141.21%
META240510P004400002024-05-08 10:27AM EDT440.000.090.090.10-0.11-55.00%3704,72139.26%
META240510P004425002024-05-08 10:26AM EDT442.500.110.100.11-0.14-56.00%1321,38337.21%
META240510P004450002024-05-08 10:28AM EDT445.000.130.130.15-0.21-61.76%5283,10536.38%
META240510P004475002024-05-08 10:29AM EDT447.500.170.160.19-0.25-58.14%3271,58035.06%
META240510P004500002024-05-08 10:28AM EDT450.000.250.230.25-0.32-58.18%2,4086,15033.99%
META240510P004525002024-05-08 10:28AM EDT452.500.300.320.34-0.49-60.49%9092,41933.11%
META240510P004550002024-05-08 10:28AM EDT455.000.470.430.46-0.62-56.88%1,7252,67732.18%
META240510P004575002024-05-08 10:29AM EDT457.500.630.600.65-0.82-56.16%2,7742,42631.62%
META240510P004600002024-05-08 10:29AM EDT460.000.910.880.90-1.11-55.22%4,6744,25130.98%
META240510P004625002024-05-08 10:27AM EDT462.501.271.251.30-1.41-52.61%1,5991,84830.96%
META240510P004650002024-05-08 10:28AM EDT465.001.771.791.85-1.79-50.28%3,8742,07931.09%
META240510P004675002024-05-08 10:28AM EDT467.502.452.552.63-2.20-46.61%1,58479731.74%
META240510P004700002024-05-08 10:29AM EDT470.003.373.303.40-2.53-42.88%4,2351,99631.20%
META240510P004725002024-05-08 10:29AM EDT472.504.404.454.60-3.05-40.40%1,09629932.22%
META240510P004750002024-05-08 10:29AM EDT475.005.855.755.90-3.55-36.98%1,18257632.70%
META240510P004775002024-05-08 10:27AM EDT477.507.607.207.40-4.28-36.03%527133.35%
META240510P004800002024-05-08 10:23AM EDT480.009.058.709.50-4.18-31.59%1081,34636.71%
META240510P004825002024-05-08 10:24AM EDT482.5011.0710.7011.35-3.23-22.59%181637.83%
META240510P004850002024-05-08 10:21AM EDT485.0013.4013.0013.30-4.04-23.17%863538.88%
META240510P004875002024-05-08 10:14AM EDT487.5016.4515.0515.85-4.23-20.45%3843.70%
META240510P004900002024-05-08 10:11AM EDT490.0018.2017.2518.00-3.45-15.94%6135045.30%
META240510P004925002024-05-07 9:42AM EDT492.5030.0019.4520.300.00-4347.68%
META240510P004950002024-05-08 9:46AM EDT495.0024.5022.0523.30-7.50-23.44%16550.44%
META240510P004975002024-04-30 12:02PM EDT497.5063.4124.1025.400.00-1050.15%
META240510P005000002024-05-07 1:24PM EDT500.0031.0226.7028.000.00-442554.61%
META240510P005025002024-05-03 9:30AM EDT502.5056.5529.0530.250.00-2755.93%
META240510P005050002024-05-01 12:56PM EDT505.0068.6531.8032.950.00-2161.65%
META240510P005075002024-04-25 10:11AM EDT507.5073.1534.1535.300.00--063.28%
META240510P005100002024-05-07 12:37PM EDT510.0039.7036.9037.800.00-28067.90%
META240510P005125002024-04-29 2:43PM EDT512.5082.0639.2040.300.00-1069.90%
META240510P005150002024-04-26 3:47PM EDT515.0070.8541.7542.750.00-8073.00%
META240510P005200002024-04-30 1:07PM EDT520.0088.2346.7547.750.00-1079.03%
META240510P005250002024-04-29 12:21PM EDT525.0094.0551.4552.750.00-2082.89%
META240510P005300002024-05-02 3:47PM EDT530.0088.8056.7057.850.00-1090.94%
META240510P005350002024-04-29 3:18PM EDT535.00105.9661.5062.700.00-4093.99%
META240510P005400002024-04-26 2:28PM EDT540.00100.5066.6067.550.00-6098.97%
META240510P005450002024-04-15 9:50AM EDT545.0042.5071.8073.150.00-10110.25%
META240510P005500002024-04-25 3:33PM EDT550.00108.0076.6578.000.00-60113.33%
META240510P005550002024-04-26 9:34AM EDT555.00115.0081.6082.750.00-20116.06%
META240510P005600002024-04-25 12:45PM EDT560.00124.0786.6587.650.00-20120.63%
META240510P005650002024-04-24 2:46PM EDT565.0079.3091.4092.650.00--0123.29%
META240510P005700002024-04-29 3:58PM EDT570.00137.7396.8098.100.00-40135.40%
META240510P005750002024-04-11 12:39PM EDT575.0065.05101.55103.650.00--0142.68%
META240510P005800002024-05-03 9:51AM EDT580.00129.80106.45107.800.00-10139.18%
META240510P005900002024-04-04 12:18PM EDT590.0072.23137.15138.850.00-20337.11%
META240510P005950002024-04-25 10:41AM EDT595.00162.00120.55122.850.00-20143.46%
META240510P006000002024-04-15 1:21PM EDT600.00100.00126.60127.650.00-10156.98%
META240510P006200002024-04-16 10:29AM EDT620.00121.32146.35148.050.00--0175.39%
META240510P006500002024-04-12 3:31PM EDT650.00139.71176.50177.950.00-60199.71%
META240510P006600002024-04-09 10:32AM EDT660.00149.26186.55187.650.00-10204.25%
META240510P006700002024-04-15 10:58AM EDT670.00160.98196.65197.850.00-20215.19%
META240510P007100002024-04-10 10:07AM EDT710.00193.95236.50237.650.00--0238.53%
META240510P007200002024-04-16 10:29AM EDT720.00220.81246.30247.550.00--0240.82%
META240510P007500002024-04-12 3:31PM EDT750.00239.52276.55277.650.00--0264.70%