香港股市 將在 8 小時 52 分鐘 開市

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
486.52-0.53 (-0.11%)
市場開市。 截至 11:38AM EST。
價內期權
認購期權範圍2024年3月1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
META240301C001800002024-02-28 10:21AM EST180.00306.13305.35305.85+2.28+0.75%1930.00%
META240301C001850002024-02-28 9:35AM EST185.00305.50299.95300.45+3.99+1.32%200.00%
META240301C001900002024-01-22 10:43AM EST190.00195.75276.55277.900.00--00.00%
META240301C001950002024-01-26 1:31PM EST195.00202.00288.50289.950.00-100.00%
META240301C002000002024-02-15 3:43PM EST200.00284.89284.55286.650.00-10370.31%
META240301C002100002024-02-02 9:51AM EST210.00260.88274.55276.250.00-200.00%
META240301C002150002024-02-20 12:11PM EST215.00253.25269.50271.350.00-100.00%
META240301C002250002024-02-22 9:40AM EST225.00261.90259.50261.45+7.90+3.11%110.00%
META240301C002300002024-02-22 9:40AM EST230.00256.00254.15256.45+7.00+2.81%120.00%
META240301C002500002024-02-02 10:39AM EST250.00227.85234.40236.450.00-330.00%
META240301C002550002024-02-16 2:35PM EST255.00221.40229.60231.400.00-330.00%
META240301C002650002024-02-26 1:18PM EST265.00219.82219.60221.500.00-400.00%
META240301C002700002024-02-26 9:46AM EST270.00213.32214.60216.500.00-240.00%
META240301C002750002024-02-16 1:39PM EST275.00198.73210.10211.450.00-120.00%
META240301C002800002024-02-02 9:43AM EST280.00190.00204.30206.300.00-330.00%
META240301C002850002024-02-06 3:34PM EST285.00170.36199.30201.300.00-100.00%
META240301C002900002024-02-26 9:49AM EST290.00192.82194.55196.500.00-130.00%
META240301C002950002024-02-28 10:28AM EST295.00190.26189.60191.50+13.39+7.57%2250.00%
META240301C003000002024-02-26 12:10PM EST300.00183.65184.65186.500.00-3430.00%
META240301C003050002024-02-26 9:53AM EST305.00177.54179.65181.500.00-150.00%
META240301C003100002024-02-23 3:48PM EST310.00174.93174.60176.400.00-2240.00%
META240301C003150002024-02-23 10:24AM EST315.00174.46169.60171.450.00-120.00%
META240301C003200002024-02-27 9:55AM EST320.00163.22164.70166.600.00-266175.00%
META240301C003250002024-02-21 10:07AM EST325.00141.66159.65161.500.00-2130.00%
META240301C003300002024-02-26 12:11PM EST330.00153.96154.25156.350.00-11120.00%
META240301C003350002024-02-27 9:43AM EST335.00148.21149.20151.350.00-150.00%
META240301C003400002024-02-26 1:23PM EST340.00144.30144.35146.350.00-1260.00%
META240301C003450002024-02-22 1:21PM EST345.00143.33139.50141.250.00-1160.00%
META240301C003500002024-02-23 3:26PM EST350.00134.00134.60136.550.00-236127.34%
META240301C003550002024-02-27 11:51AM EST355.00129.32129.25131.550.00-1245121.88%
META240301C003600002024-02-23 9:45AM EST360.00133.95124.45126.350.00-10690.00%
META240301C003650002024-02-15 10:30AM EST365.00114.13119.20121.400.00-6430.00%
META240301C003700002024-02-27 12:21PM EST370.00113.60114.80116.400.00-1590.00%
META240301C003750002024-02-28 10:32AM EST375.00110.91109.75111.55+17.00+18.10%174102.34%
META240301C003800002024-02-26 1:02PM EST380.00103.89104.65106.550.00-207897.66%
META240301C003850002024-02-27 1:26PM EST385.0098.0299.65101.400.00-1890.00%
META240301C003900002024-02-27 3:58PM EST390.0097.3094.4596.400.00-24930.00%
META240301C003950002024-02-27 1:26PM EST395.0088.0290.0591.550.00-137383.59%
META240301C004000002024-02-28 10:53AM EST400.0085.0484.6586.60+0.44+0.52%1096287.89%
META240301C004050002024-02-27 10:12AM EST405.0080.2579.7081.600.00-1523282.81%
META240301C004100002024-02-28 10:05AM EST410.0077.0474.7076.45+4.12+5.65%73140.00%
META240301C004150002024-02-28 10:33AM EST415.0070.7569.9071.30-1.43-1.98%61070.00%
META240301C004200002024-02-26 3:48PM EST420.0062.5064.5566.600.00-742167.97%
META240301C004250002024-02-28 10:29AM EST425.0061.0359.7061.60-0.54-0.88%114863.09%
META240301C004300002024-02-27 3:32PM EST430.0060.1754.4556.25+3.82+6.78%102880.00%
META240301C004350002024-02-27 3:16PM EST435.0055.9549.7551.70+4.25+8.22%153259.86%
META240301C004400002024-02-27 3:32PM EST440.0045.4944.8546.60-0.97-2.09%11,07048.63%
META240301C004450002024-02-28 10:03AM EST445.0043.3239.2541.80+2.62+6.44%747253.13%
META240301C004500002024-02-28 11:07AM EST450.0035.1035.2036.35-1.69-4.59%98740.00%
META240301C004550002024-02-28 11:00AM EST455.0030.4029.7031.35-1.50-4.70%86440.00%
META240301C004575002024-02-27 3:49PM EST457.5029.3527.3028.850.00-94300.00%
META240301C004600002024-02-28 11:20AM EST460.0025.8725.5026.75-0.98-3.65%8376834.91%
META240301C004625002024-02-28 9:37AM EST462.5027.0022.8024.10+5.95+28.27%139626.86%
META240301C004650002024-02-28 10:33AM EST465.0021.2520.7021.70-1.40-6.18%271,95627.98%
META240301C004675002024-02-28 10:58AM EST467.5017.9018.2019.00-2.65-12.90%1,8252,5910.00%
META240301C004700002024-02-28 11:14AM EST470.0015.1515.9516.50-3.07-16.85%674,3140.00%
META240301C004725002024-02-28 11:00AM EST472.5013.7213.6014.00-1.73-11.20%3,3142,6620.00%
META240301C004750002024-02-28 11:16AM EST475.0011.5811.6512.10-2.42-17.29%1055,53722.51%
META240301C004775002024-02-28 11:20AM EST477.5010.199.559.95-1.66-14.01%1,7141,70922.27%
META240301C004800002024-02-28 11:21AM EST480.008.088.058.15-1.92-19.20%1,1655,06523.40%
META240301C004850002024-02-28 11:23AM EST485.004.955.105.20-1.83-26.99%6,8485,18425.04%
META240301C004900002024-02-28 11:23AM EST490.003.003.003.10-1.38-31.51%15,4357,98226.23%
META240301C004950002024-02-28 11:23AM EST495.001.671.701.71-1.01-37.69%34,8864,47527.08%
META240301C005000002024-02-28 11:23AM EST500.000.920.930.95-0.66-41.77%22,87315,04128.49%
META240301C005050002024-02-28 11:20AM EST505.000.560.500.53-0.39-41.05%9,6717,20230.03%
META240301C005100002024-02-28 11:22AM EST510.000.300.280.30-0.25-45.45%13,9938,95131.64%
META240301C005150002024-02-28 11:22AM EST515.000.170.170.18-0.17-50.00%1,4155,30033.50%
META240301C005200002024-02-28 11:20AM EST520.000.100.110.12-0.10-50.00%1,0513,55635.74%
META240301C005250002024-02-28 11:17AM EST525.000.070.070.08-0.05-41.67%2,5152,61637.79%
META240301C005300002024-02-28 11:19AM EST530.000.060.050.06-0.02-25.00%1572,25440.23%
META240301C005350002024-02-28 10:54AM EST535.000.030.040.05-0.02-40.00%1022,48143.16%
META240301C005400002024-02-28 10:54AM EST540.000.030.020.04-0.02-40.00%1192,01045.70%
META240301C005450002024-02-28 9:33AM EST545.000.050.020.03+0.01+25.00%31,63247.66%
META240301C005500002024-02-28 10:46AM EST550.000.030.010.03+0.01+50.00%5552,12751.17%
META240301C005550002024-02-28 9:32AM EST555.000.030.010.03+0.01+50.00%173152.34%
META240301C005600002024-02-28 10:20AM EST560.000.010.000.02-0.02-66.67%4041,91251.56%
META240301C005650002024-02-28 9:39AM EST565.000.020.000.020.00-2069654.69%
META240301C005700002024-02-28 9:49AM EST570.000.010.000.020.00-2128857.81%
META240301C005750002024-02-28 9:44AM EST575.000.010.000.01-0.01-50.00%851757.81%
META240301C005800002024-02-27 3:00PM EST580.000.010.000.020.00-599264.06%
META240301C005850002024-02-23 3:21PM EST585.000.020.000.020.00-15856466.41%
META240301C005900002024-02-26 9:30AM EST590.000.010.000.020.00-664968.75%
META240301C005950002024-02-22 12:02PM EST595.000.020.000.010.00-20562768.75%
META240301C006000002024-02-28 9:40AM EST600.000.010.000.010.00-11,59370.31%
META240301C006100002024-02-15 1:22PM EST610.000.090.000.010.00-621175.00%
META240301C006200002024-02-16 12:37PM EST620.000.020.000.010.00-169781.25%
META240301C006300002024-02-23 10:28AM EST630.000.010.000.010.00-4023985.94%
META240301C006400002024-02-16 9:30AM EST640.000.050.000.010.00-17090.63%
META240301C006500002024-02-16 9:30AM EST650.000.030.000.010.00-11193.75%
META240301C006600002024-02-26 9:30AM EST660.000.020.000.010.00-1698.44%
META240301C006700002024-02-26 2:09PM EST670.000.010.000.010.00-217103.13%
META240301C006800002024-02-06 12:56PM EST680.000.030.000.010.00--1109.38%
META240301C006900002024-02-12 9:43AM EST690.000.010.000.010.00-5096112.50%
META240301C007000002024-02-26 11:23AM EST700.000.010.000.010.00-17118.75%
認沽盤範圍2024年3月1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
META240301P002000002024-02-07 9:32AM EST200.000.010.000.010.00-13281.25%
META240301P002050002024-01-18 10:29AM EST205.000.100.000.010.00-11275.00%
META240301P002150002024-02-02 10:38AM EST215.000.010.000.010.00-27262.50%
META240301P002250002024-01-25 12:53PM EST225.000.120.000.020.00-23256.25%
META240301P002350002024-02-06 11:05AM EST235.000.010.000.010.00-1221231.25%
META240301P002400002024-02-14 9:35AM EST240.000.010.000.010.00-11225.00%
META240301P002450002024-01-31 3:06PM EST245.000.100.000.010.00--2218.75%
META240301P002500002024-02-12 9:41AM EST250.000.010.000.010.00-341212.50%
META240301P002550002024-02-01 10:13AM EST255.000.150.000.010.00-10131206.25%
META240301P002600002024-02-05 3:13PM EST260.000.040.000.010.00-35200.00%
META240301P002650002024-02-02 11:59AM EST265.000.050.000.010.00-2021193.75%
META240301P002700002024-02-16 9:37AM EST270.000.020.000.010.00-150158187.50%
META240301P002750002024-02-02 9:37AM EST275.000.050.000.010.00-311184.38%
META240301P002800002024-02-02 3:21PM EST280.000.040.000.010.00-3654178.13%
META240301P002850002024-02-12 12:19PM EST285.000.010.000.010.00-1104175.00%
META240301P002900002024-02-13 12:06PM EST290.000.010.000.010.00-156168.75%
META240301P002950002024-02-20 1:07PM EST295.000.010.000.010.00-15356162.50%
META240301P003000002024-02-22 3:07PM EST300.000.010.000.010.00-1251156.25%
META240301P003050002024-02-12 9:40AM EST305.000.010.000.010.00-135153.13%
META240301P003100002024-02-23 2:52PM EST310.000.010.000.010.00-2123146.88%
META240301P003150002024-02-26 10:16AM EST315.000.010.000.010.00-2217143.75%
META240301P003200002024-02-21 10:04AM EST320.000.020.000.010.00-1155137.50%
META240301P003250002024-02-26 11:12AM EST325.000.010.000.010.00-2183131.25%
META240301P003300002024-02-23 2:36PM EST330.000.010.000.010.00-2192128.13%
META240301P003350002024-02-22 11:09AM EST335.000.010.000.010.00-1135125.00%
META240301P003400002024-02-27 10:14AM EST340.000.010.000.010.00-2343118.75%
META240301P003450002024-02-22 2:02PM EST345.000.010.000.010.00-21549112.50%
META240301P003500002024-02-26 2:00PM EST350.000.010.000.010.00-1438109.38%
META240301P003550002024-02-23 10:40AM EST355.000.010.000.010.00-2268106.25%
META240301P003600002024-02-26 12:01PM EST360.000.010.000.010.00-2355100.00%
META240301P003650002024-02-26 2:53PM EST365.000.010.000.010.00-122596.88%
META240301P003700002024-02-26 2:09PM EST370.000.010.000.010.00-235192.19%
META240301P003750002024-02-27 12:23PM EST375.000.010.000.010.00-30042487.50%
META240301P003800002024-02-27 1:36PM EST380.000.010.000.010.00-171584.38%
META240301P003850002024-02-28 9:55AM EST385.000.010.000.01-0.02-66.67%126879.69%
META240301P003900002024-02-26 10:18AM EST390.000.010.000.010.00-2395575.00%
META240301P003950002024-02-28 9:43AM EST395.000.010.010.020.00-367078.13%
META240301P004000002024-02-28 10:31AM EST400.000.010.000.010.00-612,30867.19%
META240301P004050002024-02-27 2:24PM EST405.000.020.000.020.00-221,04067.19%
META240301P004100002024-02-27 3:21PM EST410.000.020.000.020.00-391,90762.50%
META240301P004150002024-02-28 10:31AM EST415.000.020.010.02-0.01-33.33%884460.94%
META240301P004200002024-02-28 11:07AM EST420.000.020.010.030.00-3790658.59%
META240301P004250002024-02-28 11:07AM EST425.000.030.020.03-0.01-25.00%1522,02055.47%
META240301P004300002024-02-28 10:32AM EST430.000.040.030.040.00-361,60452.93%
META240301P004350002024-02-28 11:18AM EST435.000.030.030.05-0.03-50.00%522,51250.39%
META240301P004400002024-02-28 11:15AM EST440.000.050.050.06-0.02-28.57%1212,75146.88%
META240301P004450002024-02-28 11:22AM EST445.000.070.060.07-0.02-22.22%671,68943.16%
META240301P004500002024-02-28 11:21AM EST450.000.080.080.10-0.04-33.33%4274,31240.33%
META240301P004550002024-02-28 11:22AM EST455.000.130.120.13-0.03-18.75%5102,76336.82%
META240301P004575002024-02-28 10:51AM EST457.500.160.140.17-0.04-20.00%502,34035.74%
META240301P004600002024-02-28 11:23AM EST460.000.190.180.20-0.08-29.63%1,0204,99034.03%
META240301P004625002024-02-28 11:21AM EST462.500.260.240.26-0.07-21.21%1941,57432.91%
META240301P004650002024-02-28 11:13AM EST465.000.380.320.33-0.03-7.32%3923,97831.54%
META240301P004675002024-02-28 11:20AM EST467.500.440.460.48-0.12-21.43%5751,93831.15%
META240301P004700002024-02-28 11:22AM EST470.000.630.630.65-0.12-16.00%1,7965,44530.25%
META240301P004725002024-02-28 11:21AM EST472.500.900.890.92-0.15-14.29%1,5892,47929.80%
META240301P004750002024-02-28 11:20AM EST475.001.281.271.30-0.12-8.57%2,7815,52129.49%
META240301P004775002024-02-28 11:23AM EST477.501.851.811.86-0.03-1.60%2,7971,95129.63%
META240301P004800002024-02-28 11:23AM EST480.002.572.522.57+0.04+1.58%6,6577,24029.70%
META240301P004850002024-02-28 11:22AM EST485.004.514.554.65+0.28+6.62%7,5774,38430.60%
META240301P004900002024-02-28 11:20AM EST490.007.407.357.55+0.60+8.82%3,1331,14831.94%
META240301P004950002024-02-28 11:13AM EST495.0012.1010.9011.35+1.95+19.21%57067935.00%
META240301P005000002024-02-28 11:13AM EST500.0016.4015.2515.55+1.55+10.44%6531738.03%
META240301P005050002024-02-28 10:37AM EST505.0019.2219.5520.70-0.08-0.41%97247.00%
META240301P005100002024-02-28 11:01AM EST510.0025.0024.3025.80+1.95+8.46%2123555.23%
META240301P005150002024-02-28 10:05AM EST515.0028.1029.0030.15-4.20-13.00%143255.96%
META240301P005200002024-02-28 9:48AM EST520.0031.3033.5535.65-4.00-11.33%12011955.81%
META240301P005250002024-02-26 2:14PM EST525.0040.7238.7540.950.00-1164.89%
META240301P005300002024-02-23 12:42PM EST530.0043.5043.6545.550.00-4067.19%
META240301P005400002024-02-22 1:35PM EST540.0052.0453.4555.650.00-2077.12%
META240301P005450002024-02-09 1:04PM EST545.0076.2558.7060.500.00--083.11%
META240301P005500002024-02-15 3:31PM EST550.0065.5263.4565.500.00-1085.94%
META240301P005550002024-02-16 9:30AM EST555.0076.5568.6570.550.00-1093.14%
META240301P005600002024-01-19 3:31PM EST560.00176.7886.1587.700.00-20211.33%
META240301P005650002024-02-21 2:40PM EST565.00101.1078.5580.650.00-60102.76%
META240301P005700002024-02-22 11:30AM EST570.0083.7683.6085.600.00-1010107.42%
META240301P005750002024-02-23 10:56AM EST575.0088.5088.5090.500.00-20109.96%
META240301P005900002024-02-22 1:35PM EST590.00101.93103.60105.500.00-20124.27%
META240301P005950002024-02-20 10:56AM EST595.00124.00108.95110.700.00-20134.42%