Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年7月5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240705C00250000 | 2024-06-21 12:32PM EDT | 250.00 | 245.32 | 268.20 | 271.40 | 0.00 | - | 1 | 1 | 200.78% |
| META240705C00280000 | 2024-06-07 10:29AM EDT | 280.00 | 215.63 | 238.25 | 241.45 | 0.00 | - | 1 | 1 | 175.78% |
| META240705C00335000 | 2024-06-27 11:57AM EDT | 335.00 | 181.98 | 183.95 | 186.50 | +40.86 | +28.95% | 12 | 0 | 144.73% |
| META240705C00340000 | 2024-06-27 11:59AM EDT | 340.00 | 177.12 | 178.35 | 181.55 | +9.15 | +5.45% | 1 | 1 | 129.98% |
| META240705C00350000 | 2024-06-27 9:37AM EDT | 350.00 | 171.76 | 168.35 | 171.60 | +28.06 | +19.53% | 2 | 2 | 123.05% |
| META240705C00355000 | 2024-06-18 11:50AM EDT | 355.00 | 146.14 | 163.25 | 166.75 | 0.00 | - | - | 1 | 120.12% |
| META240705C00360000 | 2024-06-27 11:42AM EDT | 360.00 | 156.97 | 159.15 | 161.30 | +11.84 | +8.16% | 2 | 12 | 123.68% |
| META240705C00370000 | 2024-06-26 3:26PM EDT | 370.00 | 141.94 | 148.40 | 151.60 | 0.00 | - | 2 | 3 | 108.55% |
| META240705C00375000 | 2024-06-07 2:47PM EDT | 375.00 | 121.80 | 143.25 | 146.75 | 0.00 | - | 2 | 1 | 104.79% |
| META240705C00385000 | 2024-06-24 10:25AM EDT | 385.00 | 119.33 | 134.20 | 136.45 | 0.00 | - | 1 | 18 | 106.25% |
| META240705C00390000 | 2024-06-17 3:04PM EDT | 390.00 | 120.50 | 128.45 | 131.65 | 0.00 | - | 4 | 4 | 95.21% |
| META240705C00400000 | 2024-06-27 2:38PM EDT | 400.00 | 117.14 | 119.15 | 121.55 | +4.79 | +4.26% | 4 | 10 | 95.07% |
| META240705C00405000 | 2024-06-21 1:18PM EDT | 405.00 | 89.72 | 113.65 | 116.50 | 0.00 | - | 1 | 37 | 84.91% |
| META240705C00410000 | 2024-06-27 12:37PM EDT | 410.00 | 109.01 | 109.25 | 111.60 | +23.12 | +26.92% | 3 | 18 | 88.84% |
| META240705C00415000 | 2024-06-25 3:51PM EDT | 415.00 | 94.72 | 103.65 | 106.50 | 0.00 | - | 1 | 7 | 77.73% |
| META240705C00420000 | 2024-06-25 3:51PM EDT | 420.00 | 98.79 | 99.00 | 101.40 | +9.06 | +10.10% | 2 | 45 | 76.95% |
| META240705C00425000 | 2024-06-27 9:34AM EDT | 425.00 | 95.00 | 93.85 | 96.55 | +13.06 | +15.94% | 2 | 6 | 73.32% |
| META240705C00430000 | 2024-06-27 10:07AM EDT | 430.00 | 90.72 | 89.25 | 91.45 | +11.22 | +14.11% | 10 | 68 | 72.41% |
| META240705C00435000 | 2024-06-20 10:18AM EDT | 435.00 | 67.25 | 83.90 | 86.65 | 0.00 | - | 1 | 6 | 67.46% |
| META240705C00440000 | 2024-06-26 11:09AM EDT | 440.00 | 74.10 | 79.05 | 81.50 | 0.00 | - | 2 | 20 | 63.82% |
| META240705C00445000 | 2024-06-26 3:56PM EDT | 445.00 | 69.15 | 73.95 | 76.60 | 0.00 | - | 1 | 24 | 60.21% |
| META240705C00450000 | 2024-06-27 3:13PM EDT | 450.00 | 69.51 | 69.45 | 71.25 | +5.43 | +8.47% | 4 | 138 | 57.72% |
| META240705C00455000 | 2024-06-27 2:03PM EDT | 455.00 | 62.29 | 64.40 | 66.15 | +12.17 | +24.28% | 18 | 95 | 53.03% |
| META240705C00460000 | 2024-06-27 2:57PM EDT | 460.00 | 58.62 | 59.50 | 60.95 | +5.53 | +10.42% | 11 | 164 | 57.14% |
| META240705C00465000 | 2024-06-27 1:46PM EDT | 465.00 | 54.59 | 54.55 | 56.35 | +6.10 | +12.58% | 53 | 146 | 56.67% |
| META240705C00470000 | 2024-06-27 2:57PM EDT | 470.00 | 48.70 | 49.70 | 51.40 | +5.75 | +13.39% | 216 | 408 | 52.92% |
| META240705C00475000 | 2024-06-27 1:26PM EDT | 475.00 | 44.50 | 44.65 | 46.10 | +7.43 | +20.04% | 451 | 408 | 46.44% |
| META240705C00480000 | 2024-06-27 3:35PM EDT | 480.00 | 40.46 | 39.85 | 41.45 | +7.30 | +22.01% | 762 | 721 | 44.86% |
| META240705C00482500 | 2024-06-26 3:13PM EDT | 482.50 | 30.45 | 36.65 | 38.95 | 0.00 | - | 6 | 30 | 42.73% |
| META240705C00485000 | 2024-06-27 3:24PM EDT | 485.00 | 35.00 | 34.85 | 36.30 | +5.65 | +19.25% | 341 | 904 | 39.59% |
| META240705C00487500 | 2024-06-25 12:00PM EDT | 487.50 | 24.37 | 32.25 | 34.55 | 0.00 | - | 47 | 22 | 42.00% |
| META240705C00490000 | 2024-06-27 3:28PM EDT | 490.00 | 30.05 | 30.20 | 31.40 | +6.05 | +25.21% | 955 | 691 | 35.94% |
| META240705C00492500 | 2024-06-27 10:32AM EDT | 492.50 | 26.74 | 27.75 | 29.45 | +4.14 | +18.32% | 9 | 115 | 36.87% |
| META240705C00495000 | 2024-06-27 3:32PM EDT | 495.00 | 25.88 | 25.50 | 26.90 | +5.13 | +24.72% | 1,034 | 244 | 34.29% |
| META240705C00497500 | 2024-06-27 3:46PM EDT | 497.50 | 23.55 | 23.45 | 24.35 | +4.90 | +26.27% | 5 | 198 | 31.69% |
| META240705C00500000 | 2024-06-27 3:57PM EDT | 500.00 | 21.15 | 21.45 | 22.40 | +4.50 | +27.03% | 380 | 1,639 | 31.95% |
| META240705C00502500 | 2024-06-27 3:44PM EDT | 502.50 | 19.81 | 19.30 | 19.90 | +4.81 | +32.07% | 125 | 1,348 | 29.43% |
| META240705C00505000 | 2024-06-27 3:59PM EDT | 505.00 | 17.05 | 17.30 | 17.80 | +3.55 | +26.30% | 992 | 1,193 | 28.55% |
| META240705C00507500 | 2024-06-27 3:59PM EDT | 507.50 | 15.33 | 15.30 | 15.85 | +3.53 | +29.92% | 264 | 562 | 28.00% |
| META240705C00510000 | 2024-06-27 3:59PM EDT | 510.00 | 13.55 | 13.50 | 14.00 | +3.44 | +34.03% | 1,225 | 2,796 | 27.52% |
| META240705C00512500 | 2024-06-27 3:47PM EDT | 512.50 | 11.77 | 11.75 | 12.50 | +3.12 | +36.07% | 430 | 619 | 27.92% |
| META240705C00515000 | 2024-06-27 3:58PM EDT | 515.00 | 10.25 | 10.20 | 10.80 | +2.80 | +37.58% | 1,666 | 2,690 | 27.24% |
| META240705C00517500 | 2024-06-27 3:59PM EDT | 517.50 | 9.00 | 8.85 | 9.15 | +2.73 | +43.54% | 2,310 | 971 | 26.38% |
| META240705C00520000 | 2024-06-27 3:59PM EDT | 520.00 | 7.60 | 7.45 | 7.80 | +2.25 | +42.06% | 5,780 | 1,611 | 26.12% |
| META240705C00522500 | 2024-06-27 3:59PM EDT | 522.50 | 6.32 | 6.35 | 6.55 | +1.82 | +40.44% | 1,487 | 309 | 25.78% |
| META240705C00525000 | 2024-06-27 3:59PM EDT | 525.00 | 5.30 | 5.25 | 5.55 | +1.60 | +43.24% | 4,200 | 1,440 | 25.86% |
| META240705C00527500 | 2024-06-27 3:59PM EDT | 527.50 | 4.55 | 4.35 | 4.65 | +1.79 | +64.86% | 671 | 209 | 25.88% |
| META240705C00530000 | 2024-06-27 3:59PM EDT | 530.00 | 3.75 | 3.60 | 4.00 | +1.20 | +47.06% | 5,513 | 1,906 | 26.40% |
| META240705C00535000 | 2024-06-27 3:59PM EDT | 535.00 | 2.39 | 2.41 | 2.61 | +0.71 | +42.26% | 1,536 | 823 | 25.99% |
| META240705C00540000 | 2024-06-27 3:59PM EDT | 540.00 | 1.60 | 1.53 | 1.68 | +0.55 | +52.38% | 2,145 | 1,167 | 25.94% |
| META240705C00545000 | 2024-06-27 3:56PM EDT | 545.00 | 1.01 | 1.02 | 1.11 | +0.30 | +42.25% | 1,132 | 1,711 | 26.38% |
| META240705C00550000 | 2024-06-27 3:58PM EDT | 550.00 | 0.68 | 0.66 | 0.73 | +0.20 | +41.67% | 3,071 | 621 | 26.89% |
| META240705C00555000 | 2024-06-27 3:55PM EDT | 555.00 | 0.46 | 0.46 | 0.50 | +0.15 | +48.39% | 251 | 271 | 27.69% |
| META240705C00560000 | 2024-06-27 3:59PM EDT | 560.00 | 0.32 | 0.32 | 0.33 | +0.13 | +68.42% | 192 | 335 | 28.27% |
| META240705C00565000 | 2024-06-27 3:56PM EDT | 565.00 | 0.22 | 0.20 | 0.23 | +0.10 | +83.33% | 108 | 1,161 | 29.13% |
| META240705C00570000 | 2024-06-27 2:13PM EDT | 570.00 | 0.15 | 0.15 | 0.18 | +0.04 | +36.36% | 260 | 247 | 30.47% |
| META240705C00575000 | 2024-06-27 1:30PM EDT | 575.00 | 0.14 | 0.12 | 0.14 | +0.05 | +55.56% | 1,227 | 58 | 31.69% |
| META240705C00580000 | 2024-06-27 2:49PM EDT | 580.00 | 0.09 | 0.08 | 0.11 | 0.00 | - | 90 | 273 | 32.91% |
| META240705C00590000 | 2024-06-27 3:39PM EDT | 590.00 | 0.06 | 0.04 | 0.07 | +0.03 | +100.00% | 25 | 129 | 35.25% |
| META240705C00600000 | 2024-06-27 2:21PM EDT | 600.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 39 | 117 | 37.79% |
| META240705C00610000 | 2024-06-27 12:43PM EDT | 610.00 | 0.03 | 0.01 | 0.07 | +0.02 | +200.00% | 70 | 12 | 43.16% |
| META240705C00620000 | 2024-06-27 10:36AM EDT | 620.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 7 | 65 | 42.97% |
| META240705C00630000 | 2024-06-27 10:20AM EDT | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 167 | 114 | 42.19% |
| META240705C00640000 | 2024-06-25 3:41PM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 171 | 167 | 45.31% |
| META240705C00650000 | 2024-06-25 3:40PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 77 | 105 | 48.44% |
| META240705C00660000 | 2024-06-25 10:55AM EDT | 660.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 3 | 54.30% |
| META240705C00670000 | 2024-06-27 12:15PM EDT | 670.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 5 | 51.56% |
| META240705C00680000 | 2024-06-13 10:27AM EDT | 680.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 13 | 146 | 63.67% |
| META240705C00800000 | 2024-06-18 10:19AM EDT | 800.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 5 | 84.38% |
認沽盤範圍2024年7月5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META240705P00200000 | 2024-06-14 2:52PM EDT | 200.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | - | 1 | 226.56% |
| META240705P00250000 | 2024-05-29 2:53PM EDT | 250.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | - | 3 | 176.17% |
| META240705P00320000 | 2024-06-10 9:30AM EDT | 320.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 96.88% |
| META240705P00325000 | 2024-06-11 10:09AM EDT | 325.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 1 | 93.75% |
| META240705P00330000 | 2024-06-18 2:38PM EDT | 330.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 20 | 22 | 109.38% |
| META240705P00340000 | 2024-06-14 2:24PM EDT | 340.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 1 | 3 | 106.25% |
| META240705P00345000 | 2024-06-17 11:27AM EDT | 345.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 50 | 99.22% |
| META240705P00350000 | 2024-06-27 10:06AM EDT | 350.00 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 49 | 92 | 92.97% |
| META240705P00355000 | 2024-06-27 9:54AM EDT | 355.00 | 0.01 | 0.00 | 0.14 | -0.04 | -80.00% | 1 | 1 | 96.09% |
| META240705P00360000 | 2024-06-27 11:00AM EDT | 360.00 | 0.03 | 0.00 | 0.10 | -0.01 | -25.00% | 2 | 6 | 89.84% |
| META240705P00365000 | 2024-06-25 3:01PM EDT | 365.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 86.72% |
| META240705P00370000 | 2024-06-17 1:10PM EDT | 370.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 83.59% |
| META240705P00375000 | 2024-06-27 2:21PM EDT | 375.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 28 | 55 | 70.31% |
| META240705P00380000 | 2024-06-24 10:19AM EDT | 380.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 16 | 71.09% |
| META240705P00385000 | 2024-06-24 11:27AM EDT | 385.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 42 | 68.36% |
| META240705P00390000 | 2024-06-18 3:27PM EDT | 390.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 2 | 35 | 67.19% |
| META240705P00395000 | 2024-06-26 12:12PM EDT | 395.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 40 | 77 | 62.89% |
| META240705P00400000 | 2024-06-27 2:03PM EDT | 400.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 87 | 341 | 61.72% |
| META240705P00405000 | 2024-06-26 3:02PM EDT | 405.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 32 | 100 | 58.98% |
| META240705P00410000 | 2024-06-27 10:14AM EDT | 410.00 | 0.01 | 0.01 | 0.05 | -0.03 | -75.00% | 22 | 294 | 57.03% |
| META240705P00415000 | 2024-06-27 11:16AM EDT | 415.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 26 | 185 | 56.06% |
| META240705P00420000 | 2024-06-27 12:16PM EDT | 420.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 36 | 328 | 52.73% |
| META240705P00425000 | 2024-06-27 3:04PM EDT | 425.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 59 | 1,161 | 52.34% |
| META240705P00430000 | 2024-06-27 1:46PM EDT | 430.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 40 | 392 | 50.20% |
| META240705P00435000 | 2024-06-27 3:37PM EDT | 435.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 34 | 269 | 48.24% |
| META240705P00440000 | 2024-06-27 12:04PM EDT | 440.00 | 0.09 | 0.07 | 0.08 | -0.01 | -10.00% | 119 | 936 | 46.09% |
| META240705P00445000 | 2024-06-27 3:07PM EDT | 445.00 | 0.08 | 0.06 | 0.09 | -0.03 | -27.27% | 75 | 633 | 43.95% |
| META240705P00450000 | 2024-06-27 3:59PM EDT | 450.00 | 0.09 | 0.07 | 0.09 | -0.04 | -30.77% | 208 | 1,259 | 41.11% |
| META240705P00455000 | 2024-06-27 3:56PM EDT | 455.00 | 0.10 | 0.08 | 0.11 | -0.05 | -33.33% | 169 | 1,698 | 39.36% |
| META240705P00460000 | 2024-06-27 3:48PM EDT | 460.00 | 0.13 | 0.10 | 0.13 | -0.05 | -27.78% | 146 | 864 | 37.31% |
| META240705P00465000 | 2024-06-27 3:30PM EDT | 465.00 | 0.15 | 0.12 | 0.15 | -0.08 | -34.78% | 266 | 552 | 35.11% |
| META240705P00470000 | 2024-06-27 3:33PM EDT | 470.00 | 0.18 | 0.15 | 0.19 | -0.13 | -41.94% | 403 | 653 | 33.30% |
| META240705P00475000 | 2024-06-27 3:57PM EDT | 475.00 | 0.22 | 0.19 | 0.23 | -0.18 | -45.00% | 1,016 | 1,044 | 31.25% |
| META240705P00480000 | 2024-06-27 3:59PM EDT | 480.00 | 0.29 | 0.27 | 0.30 | -0.26 | -47.27% | 1,104 | 1,332 | 29.49% |
| META240705P00482500 | 2024-06-27 2:31PM EDT | 482.50 | 0.42 | 0.32 | 0.36 | -0.24 | -36.36% | 115 | 369 | 28.83% |
| META240705P00485000 | 2024-06-27 3:50PM EDT | 485.00 | 0.45 | 0.37 | 0.42 | -0.40 | -47.06% | 600 | 1,296 | 28.03% |
| META240705P00487500 | 2024-06-27 3:19PM EDT | 487.50 | 0.52 | 0.44 | 0.51 | -0.48 | -48.00% | 140 | 189 | 27.42% |
| META240705P00490000 | 2024-06-27 3:54PM EDT | 490.00 | 0.62 | 0.55 | 0.61 | -0.57 | -47.90% | 1,485 | 1,217 | 26.71% |
| META240705P00492500 | 2024-06-27 3:59PM EDT | 492.50 | 0.73 | 0.68 | 0.76 | -0.75 | -50.68% | 321 | 344 | 26.26% |
| META240705P00495000 | 2024-06-27 3:54PM EDT | 495.00 | 1.02 | 0.86 | 0.94 | -0.83 | -44.86% | 1,895 | 878 | 25.77% |
| META240705P00497500 | 2024-06-27 3:56PM EDT | 497.50 | 1.26 | 1.07 | 1.18 | -1.07 | -45.92% | 335 | 485 | 25.42% |
| META240705P00500000 | 2024-06-27 3:59PM EDT | 500.00 | 1.44 | 1.32 | 1.47 | -1.35 | -48.39% | 1,509 | 1,873 | 25.04% |
| META240705P00502500 | 2024-06-27 3:36PM EDT | 502.50 | 1.88 | 1.72 | 1.86 | -1.67 | -47.04% | 384 | 383 | 24.84% |
| META240705P00505000 | 2024-06-27 3:58PM EDT | 505.00 | 2.31 | 2.16 | 2.31 | -1.74 | -42.96% | 1,282 | 619 | 24.56% |
| META240705P00507500 | 2024-06-27 3:54PM EDT | 507.50 | 3.01 | 2.59 | 2.87 | -2.02 | -40.16% | 1,388 | 939 | 24.35% |
| META240705P00510000 | 2024-06-27 3:59PM EDT | 510.00 | 3.40 | 3.30 | 3.55 | -2.60 | -43.33% | 2,558 | 522 | 24.23% |
| META240705P00512500 | 2024-06-27 3:59PM EDT | 512.50 | 4.45 | 4.10 | 4.35 | -2.70 | -37.76% | 820 | 353 | 24.11% |
| META240705P00515000 | 2024-06-27 3:59PM EDT | 515.00 | 5.25 | 5.00 | 5.25 | -3.30 | -38.60% | 1,253 | 209 | 23.91% |
| META240705P00517500 | 2024-06-27 3:57PM EDT | 517.50 | 6.40 | 6.05 | 6.30 | -4.58 | -41.71% | 2,534 | 61 | 23.79% |
| META240705P00520000 | 2024-06-27 3:59PM EDT | 520.00 | 7.49 | 7.15 | 7.45 | -3.95 | -34.53% | 2,151 | 50 | 23.55% |
| META240705P00525000 | 2024-06-27 3:37PM EDT | 525.00 | 10.39 | 10.00 | 10.40 | -4.43 | -29.89% | 333 | 35 | 23.87% |
| META240705P00530000 | 2024-06-27 3:36PM EDT | 530.00 | 13.71 | 13.10 | 14.05 | -5.29 | -27.84% | 136 | 41 | 24.96% |
| META240705P00535000 | 2024-06-27 3:36PM EDT | 535.00 | 17.51 | 16.15 | 17.90 | -10.58 | -37.66% | 11 | 2 | 25.34% |
| META240705P00540000 | 2024-06-27 10:12AM EDT | 540.00 | 22.75 | 20.80 | 21.95 | -20.78 | -47.74% | 89 | 7 | 25.04% |
| META240705P00550000 | 2024-06-27 9:56AM EDT | 550.00 | 33.50 | 29.60 | 31.45 | -18.18 | -35.18% | 11 | 0 | 29.18% |
| META240705P00600000 | 2024-06-26 12:10PM EDT | 600.00 | 87.25 | 79.20 | 81.85 | 0.00 | - | 180 | 0 | 63.31% |
| META240705P00610000 | 2024-06-26 12:14PM EDT | 610.00 | 97.80 | 89.20 | 91.85 | 0.00 | - | 80 | 0 | 68.81% |
| META240705P00690000 | 2024-06-27 10:55AM EDT | 690.00 | 171.30 | 169.75 | 171.15 | -6.77 | -3.80% | 120 | 0 | 60.94% |
