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10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META241018C00200000 | 2024-05-01 2:40PM EDT | 200.00 | 250.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241018C00210000 | 2024-04-17 10:43AM EDT | 210.00 | 291.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META241018C00230000 | 2024-05-07 12:51PM EDT | 230.00 | 244.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241018C00240000 | 2024-04-29 11:24AM EDT | 240.00 | 199.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018C00250000 | 2024-04-26 11:19AM EDT | 250.00 | 198.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META241018C00260000 | 2024-05-06 1:16PM EDT | 260.00 | 205.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| META241018C00270000 | 2024-05-08 10:41AM EDT | 270.00 | 210.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241018C00280000 | 2024-05-08 9:56AM EDT | 280.00 | 200.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018C00290000 | 2024-05-06 9:32AM EDT | 290.00 | 172.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018C00300000 | 2024-05-06 9:32AM EDT | 300.00 | 163.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018C00310000 | 2024-05-07 10:06AM EDT | 310.00 | 162.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META241018C00320000 | 2024-04-25 10:10AM EDT | 320.00 | 129.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241018C00330000 | 2024-05-03 9:40AM EDT | 330.00 | 127.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018C00340000 | 2024-05-03 2:55PM EDT | 340.00 | 123.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META241018C00350000 | 2024-04-30 1:10PM EDT | 350.00 | 99.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| META241018C00360000 | 2024-05-08 11:08AM EDT | 360.00 | 128.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018C00370000 | 2024-05-08 10:41AM EDT | 370.00 | 119.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META241018C00380000 | 2024-05-06 3:07PM EDT | 380.00 | 102.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META241018C00390000 | 2024-05-07 12:19PM EDT | 390.00 | 101.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241018C00400000 | 2024-05-08 11:30AM EDT | 400.00 | 94.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018C00410000 | 2024-05-08 10:22AM EDT | 410.00 | 87.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META241018C00420000 | 2024-05-08 3:31PM EDT | 420.00 | 80.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| META241018C00430000 | 2024-05-08 10:14AM EDT | 430.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META241018C00440000 | 2024-05-08 3:31PM EDT | 440.00 | 67.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META241018C00450000 | 2024-05-08 2:18PM EDT | 450.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| META241018C00460000 | 2024-05-08 1:08PM EDT | 460.00 | 53.70 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| META241018C00470000 | 2024-05-08 3:04PM EDT | 470.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| META241018C00480000 | 2024-05-08 2:58PM EDT | 480.00 | 44.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| META241018C00490000 | 2024-05-08 2:52PM EDT | 490.00 | 39.48 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| META241018C00500000 | 2024-05-08 3:59PM EDT | 500.00 | 35.45 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 1.56% |
| META241018C00510000 | 2024-05-08 2:52PM EDT | 510.00 | 31.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| META241018C00520000 | 2024-05-08 3:22PM EDT | 520.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| META241018C00530000 | 2024-05-08 3:35PM EDT | 530.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| META241018C00540000 | 2024-05-08 2:26PM EDT | 540.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| META241018C00550000 | 2024-05-08 3:44PM EDT | 550.00 | 19.28 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| META241018C00560000 | 2024-05-08 2:23PM EDT | 560.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| META241018C00570000 | 2024-05-08 2:18PM EDT | 570.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| META241018C00580000 | 2024-05-08 2:21PM EDT | 580.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| META241018C00590000 | 2024-05-08 2:18PM EDT | 590.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| META241018C00600000 | 2024-05-08 2:18PM EDT | 600.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| META241018C00610000 | 2024-05-08 2:18PM EDT | 610.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| META241018C00620000 | 2024-05-07 2:40PM EDT | 620.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| META241018C00630000 | 2024-05-03 9:41AM EDT | 630.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| META241018C00640000 | 2024-05-08 12:49PM EDT | 640.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| META241018C00650000 | 2024-05-07 11:51AM EDT | 650.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241018C00660000 | 2024-05-08 12:20PM EDT | 660.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| META241018C00670000 | 2024-05-06 10:57AM EDT | 670.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241018C00680000 | 2024-05-01 12:24PM EDT | 680.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241018C00690000 | 2024-05-07 9:34AM EDT | 690.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241018C00700000 | 2024-05-08 3:59PM EDT | 700.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| META241018C00710000 | 2024-05-08 3:59PM EDT | 710.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| META241018C00720000 | 2024-05-08 3:58PM EDT | 720.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| META241018C00730000 | 2024-05-08 3:58PM EDT | 730.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| META241018C00740000 | 2024-05-08 3:57PM EDT | 740.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| META241018C00750000 | 2024-05-08 3:57PM EDT | 750.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| META241018C00760000 | 2024-05-06 2:56PM EDT | 760.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241018C00770000 | 2024-04-26 12:16PM EDT | 770.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241018C00780000 | 2024-04-26 3:18PM EDT | 780.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| META241018C00790000 | 2024-05-08 10:50AM EDT | 790.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241018C00800000 | 2024-05-08 2:29PM EDT | 800.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241018C00810000 | 2024-04-26 3:19PM EDT | 810.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META241018C00820000 | 2024-04-26 3:42PM EDT | 820.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META241018C00830000 | 2024-04-18 11:11AM EDT | 830.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| META241018C00840000 | 2024-05-06 2:37PM EDT | 840.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241018C00850000 | 2024-05-08 11:06AM EDT | 850.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241018C00860000 | 2024-03-22 3:17PM EDT | 860.00 | 3.07 | 1.58 | 1.80 | 0.00 | - | 4 | 0 | 45.61% |
| META241018C00870000 | 2024-04-26 9:30AM EDT | 870.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241018C00880000 | 2024-04-24 1:26PM EDT | 880.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241018C00890000 | 2024-05-08 10:41AM EDT | 890.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META241018C00900000 | 2024-05-01 12:20PM EDT | 900.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| META241018C00910000 | 2024-04-11 2:16PM EDT | 910.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241018C00920000 | 2024-04-26 2:00PM EDT | 920.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META241018C00930000 | 2024-05-01 12:48PM EDT | 930.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META241018C00940000 | 2024-05-01 1:46PM EDT | 940.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| META241018C00950000 | 2024-05-06 11:05AM EDT | 950.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| META241018C00960000 | 2024-03-15 12:21PM EDT | 960.00 | 1.33 | 1.02 | 1.30 | 0.00 | - | - | 1 | 49.68% |
| META241018C00970000 | 2024-04-26 1:58PM EDT | 970.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META241018C00980000 | 2024-05-03 2:41PM EDT | 980.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META241018C00990000 | 2024-04-26 12:32PM EDT | 990.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| META241018C01000000 | 2024-05-08 1:16PM EDT | 1,000.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 821 | 0 | 25.00% |
認沽盤範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| META241018P00200000 | 2024-05-08 9:58AM EDT | 200.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| META241018P00210000 | 2024-04-26 12:39PM EDT | 210.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| META241018P00220000 | 2024-04-26 1:59PM EDT | 220.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META241018P00230000 | 2024-04-30 10:52AM EDT | 230.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| META241018P00240000 | 2024-05-07 12:29PM EDT | 240.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| META241018P00250000 | 2024-05-06 12:29PM EDT | 250.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META241018P00260000 | 2024-05-03 3:53PM EDT | 260.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META241018P00270000 | 2024-05-07 10:57AM EDT | 270.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241018P00280000 | 2024-05-07 1:21PM EDT | 280.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| META241018P00290000 | 2024-05-08 2:33PM EDT | 290.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241018P00300000 | 2024-05-08 9:55AM EDT | 300.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241018P00310000 | 2024-05-08 9:55AM EDT | 310.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241018P00320000 | 2024-05-06 3:17PM EDT | 320.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241018P00330000 | 2024-05-08 2:48PM EDT | 330.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| META241018P00340000 | 2024-05-07 3:59PM EDT | 340.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| META241018P00350000 | 2024-05-08 10:42AM EDT | 350.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| META241018P00360000 | 2024-05-08 3:19PM EDT | 360.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| META241018P00370000 | 2024-05-08 2:46PM EDT | 370.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| META241018P00380000 | 2024-05-08 3:18PM EDT | 380.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| META241018P00390000 | 2024-05-07 11:50AM EDT | 390.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| META241018P00400000 | 2024-05-08 12:54PM EDT | 400.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 6.25% |
| META241018P00410000 | 2024-05-08 2:49PM EDT | 410.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| META241018P00420000 | 2024-05-08 3:12PM EDT | 420.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| META241018P00430000 | 2024-05-08 1:59PM EDT | 430.00 | 20.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| META241018P00440000 | 2024-05-08 1:31PM EDT | 440.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| META241018P00450000 | 2024-05-08 1:34PM EDT | 450.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| META241018P00460000 | 2024-05-08 3:56PM EDT | 460.00 | 32.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| META241018P00470000 | 2024-05-08 2:32PM EDT | 470.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.20% |
| META241018P00480000 | 2024-05-08 2:39PM EDT | 480.00 | 42.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| META241018P00490000 | 2024-05-08 2:47PM EDT | 490.00 | 47.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| META241018P00500000 | 2024-05-08 2:48PM EDT | 500.00 | 53.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| META241018P00510000 | 2024-05-08 2:43PM EDT | 510.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| META241018P00520000 | 2024-05-08 2:31PM EDT | 520.00 | 66.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| META241018P00530000 | 2024-05-01 2:45PM EDT | 530.00 | 90.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018P00540000 | 2024-04-29 2:32PM EDT | 540.00 | 113.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META241018P00550000 | 2024-05-03 9:40AM EDT | 550.00 | 109.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018P00560000 | 2024-04-24 9:44AM EDT | 560.00 | 82.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META241018P00570000 | 2024-04-25 1:42PM EDT | 570.00 | 135.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META241018P00580000 | 2024-04-25 3:53PM EDT | 580.00 | 140.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018P00590000 | 2024-03-19 10:05AM EDT | 590.00 | 117.05 | 103.85 | 105.95 | 0.00 | - | 2 | 11 | 0.00% |
| META241018P00600000 | 2024-04-09 10:13AM EDT | 600.00 | 101.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META241018P00640000 | 2024-03-11 2:25PM EDT | 640.00 | 158.90 | 128.55 | 131.30 | 0.00 | - | 5 | 5 | 0.00% |
| META241018P00670000 | 2024-03-15 12:20PM EDT | 670.00 | 189.25 | 162.05 | 164.05 | 0.00 | - | 1 | 0 | 0.00% |
| META241018P00710000 | 2024-03-27 11:12AM EDT | 710.00 | 221.00 | 266.65 | 270.55 | 0.00 | - | 1 | 0 | 72.84% |
| META241018P00730000 | 2024-03-19 9:30AM EDT | 730.00 | 239.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018P00770000 | 2024-03-19 9:30AM EDT | 770.00 | 281.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
