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
299.08+3.35 (+1.13%)
收市:04:00PM EDT
298.63 -0.45 (-0.15%)
市前: 05:59AM EDT
價內期權
認購期權範圍2023年9月29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
META230929C000700002023-08-23 2:28PM EDT70.00225.80228.35229.850.00-23403.13%
META230929C001000002023-09-20 3:32PM EDT100.00200.110.000.000.00--00.00%
META230929C001100002023-09-22 12:39PM EDT110.00192.800.000.000.00-600.00%
META230929C001200002023-09-22 2:06PM EDT120.00180.190.000.000.00-900.00%
META230929C001300002023-09-22 2:17PM EDT130.00169.720.000.000.00-4500.00%
META230929C001400002023-09-22 2:16PM EDT140.00159.850.000.000.00-900.00%
META230929C001500002023-09-21 12:09PM EDT150.00145.290.000.000.00-1700.00%
META230929C001600002023-09-19 3:57PM EDT160.00145.380.000.000.00-300.00%
META230929C001650002023-09-22 3:51PM EDT165.00134.830.000.000.00---0.00%
META230929C001700002023-09-22 3:49PM EDT170.00130.390.000.000.00-2800.00%
META230929C001750002023-09-22 2:17PM EDT175.00124.830.000.000.00-600.00%
META230929C001800002023-09-22 10:26AM EDT180.00122.920.000.000.00-100.00%
META230929C001850002023-09-22 10:26AM EDT185.00118.000.000.000.00-100.00%
META230929C001900002023-09-14 3:32PM EDT190.00121.400.000.000.00-2000.00%
META230929C001950002023-09-21 3:02PM EDT195.00101.550.000.000.00-1000.00%
META230929C002000002023-09-22 3:50PM EDT200.00100.260.000.000.00-6300.00%
META230929C002050002023-09-21 3:02PM EDT205.0091.690.000.000.00-1200.00%
META230929C002100002023-09-21 3:55PM EDT210.0086.670.000.000.00-200.00%
META230929C002150002023-09-22 11:57AM EDT215.0086.560.000.000.00-200.00%
META230929C002200002023-09-22 3:49PM EDT220.0080.240.000.000.00-400.00%
META230929C002250002023-09-22 11:57AM EDT225.0076.600.000.000.00-100.00%
META230929C002300002023-09-22 12:04PM EDT230.0071.390.000.000.00-2000.00%
META230929C002350002023-09-22 2:47PM EDT235.0065.450.000.000.00-300.00%
META230929C002400002023-09-22 11:12AM EDT240.0063.660.000.000.00-30700.00%
META230929C002450002023-09-22 12:33PM EDT245.0057.670.000.000.00-100.00%
META230929C002500002023-09-22 11:42AM EDT250.0052.760.000.000.00-31400.00%
META230929C002525002023-09-22 2:19PM EDT252.5047.820.000.000.00--00.00%
META230929C002550002023-09-22 3:59PM EDT255.0044.550.000.000.00-2700.00%
META230929C002575002023-09-22 10:31AM EDT257.5047.150.000.000.00--00.00%
META230929C002600002023-09-22 3:57PM EDT260.0039.600.000.000.00-1600.00%
META230929C002625002023-09-22 10:39AM EDT262.5042.850.000.000.00--00.00%
META230929C002650002023-09-22 2:13PM EDT265.0035.300.000.000.00-2500.00%
META230929C002675002023-09-22 12:31PM EDT267.5035.550.000.000.00--00.00%
META230929C002700002023-09-22 3:58PM EDT270.0029.850.000.000.00-8600.00%
META230929C002725002023-09-22 1:19PM EDT272.5029.000.000.000.00-1900.00%
META230929C002750002023-09-22 3:57PM EDT275.0025.260.000.000.00-10800.00%
META230929C002775002023-09-22 1:21PM EDT277.5024.200.000.000.00-5300.00%
META230929C002800002023-09-22 3:57PM EDT280.0021.000.000.000.00-46300.00%
META230929C002825002023-09-22 3:53PM EDT282.5018.850.000.000.00-1200.00%
META230929C002850002023-09-22 3:49PM EDT285.0017.420.000.000.00-16700.00%
META230929C002875002023-09-22 2:39PM EDT287.5015.230.000.000.00-2100.00%
META230929C002900002023-09-22 3:58PM EDT290.0012.800.000.000.00-47400.00%
META230929C002925002023-09-22 3:59PM EDT292.5010.770.000.000.00-31600.00%
META230929C002950002023-09-22 3:56PM EDT295.009.550.000.000.00-69400.00%
META230929C002975002023-09-22 3:59PM EDT297.507.700.000.000.00-64600.00%
META230929C003000002023-09-22 3:59PM EDT300.006.400.000.000.00-4,61000.78%
META230929C003025002023-09-22 3:59PM EDT302.505.200.000.000.00-3,77203.13%
META230929C003050002023-09-22 3:59PM EDT305.004.200.000.000.00-13,73703.13%
META230929C003075002023-09-22 3:59PM EDT307.503.300.000.000.00-2,93606.25%
META230929C003100002023-09-22 3:59PM EDT310.002.540.000.000.00-17,79806.25%
META230929C003125002023-09-22 3:59PM EDT312.501.920.000.000.00-1,84706.25%
META230929C003150002023-09-22 3:59PM EDT315.001.460.000.000.00-5,200012.50%
META230929C003175002023-09-22 3:59PM EDT317.501.070.000.000.00-4,172012.50%
META230929C003200002023-09-22 3:59PM EDT320.000.790.000.000.00-6,947012.50%
META230929C003225002023-09-22 3:59PM EDT322.500.560.000.000.00-1,014012.50%
META230929C003250002023-09-22 3:59PM EDT325.000.410.000.000.00-3,833012.50%
META230929C003275002023-09-22 3:58PM EDT327.500.300.000.000.00-716012.50%
META230929C003300002023-09-22 3:59PM EDT330.000.210.000.000.00-5,775025.00%
META230929C003325002023-09-22 3:57PM EDT332.500.160.000.000.00--025.00%
META230929C003350002023-09-22 3:57PM EDT335.000.120.000.000.00-1,530025.00%
META230929C003375002023-09-22 3:57PM EDT337.500.100.000.000.00--025.00%
META230929C003400002023-09-22 3:59PM EDT340.000.070.000.000.00-849025.00%
META230929C003425002023-09-22 3:46PM EDT342.500.060.000.000.00--025.00%
META230929C003450002023-09-22 3:52PM EDT345.000.040.000.000.00-143025.00%
META230929C003475002023-09-22 3:24PM EDT347.500.040.000.000.00--025.00%
META230929C003500002023-09-22 3:59PM EDT350.000.020.000.000.00-420025.00%
META230929C003525002023-09-22 3:54PM EDT352.500.030.000.000.00--025.00%
META230929C003550002023-09-22 3:16PM EDT355.000.030.000.000.00-1,998025.00%
META230929C003575002023-09-22 3:39PM EDT357.500.02-0.000.00--025.00%
META230929C003600002023-09-22 3:07PM EDT360.000.020.000.000.00-1,128025.00%
META230929C003650002023-09-22 3:09PM EDT365.000.010.000.000.00-183025.00%
META230929C003700002023-09-22 3:37PM EDT370.000.010.000.000.00-484050.00%
META230929C003750002023-09-22 9:57AM EDT375.000.010.000.000.00-9050.00%
META230929C003800002023-09-22 10:00AM EDT380.000.010.000.000.00-8050.00%
META230929C003850002023-09-22 9:37AM EDT385.000.010.000.000.00-5050.00%
META230929C003900002023-09-22 10:00AM EDT390.000.010.000.000.00-1050.00%
META230929C003950002023-09-22 9:45AM EDT395.000.010.000.000.00-36050.00%
META230929C004000002023-09-14 1:07PM EDT400.000.020.000.000.00-6050.00%
META230929C004050002023-09-06 11:06AM EDT405.000.020.000.000.00-50050.00%
META230929C004100002023-09-21 3:58PM EDT410.000.010.000.000.00-134050.00%
META230929C004150002023-09-22 9:37AM EDT415.000.010.000.000.00-40050.00%
META230929C004250002023-09-01 11:46AM EDT425.000.020.000.000.00-7050.00%
META230929C004400002023-08-31 10:30AM EDT440.000.030.000.000.00--050.00%
META230929C004850002023-09-07 10:57AM EDT485.000.010.000.000.00--050.00%
認沽盤範圍2023年9月29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
META230929P000200002023-09-08 10:49AM EDT20.000.010.000.000.00-10050.00%
META230929P001500002023-09-08 3:02PM EDT150.000.110.000.000.00-10050.00%
META230929P001550002023-09-12 3:07PM EDT155.000.01-0.000.00--050.00%
META230929P001600002023-09-07 11:54AM EDT160.000.020.000.000.00-5050.00%
META230929P001700002023-09-14 10:04AM EDT170.000.020.000.000.00-1050.00%
META230929P001750002023-08-30 2:27PM EDT175.000.040.000.000.00-2050.00%
META230929P001800002023-09-18 1:30PM EDT180.000.010.000.000.00-2050.00%
META230929P001850002023-08-28 2:17PM EDT185.000.090.000.000.00-6050.00%
META230929P001900002023-08-28 10:46AM EDT190.000.110.000.000.00-125050.00%
META230929P001950002023-09-21 10:39AM EDT195.000.010.000.000.00-1050.00%
META230929P002000002023-09-21 10:17AM EDT200.000.010.000.000.00-25050.00%
META230929P002050002023-09-22 3:56PM EDT205.000.010.000.000.00-41050.00%
META230929P002100002023-09-21 1:25PM EDT210.000.010.000.000.00-1050.00%
META230929P002150002023-09-22 3:56PM EDT215.000.010.000.000.00-342050.00%
META230929P002200002023-09-22 3:56PM EDT220.000.010.000.000.00-224050.00%
META230929P002250002023-09-22 3:44PM EDT225.000.010.000.000.00-525050.00%
META230929P002300002023-09-22 3:22PM EDT230.000.010.000.000.00-88050.00%
META230929P002350002023-09-22 3:50PM EDT235.000.030.000.000.00-24050.00%
META230929P002400002023-09-22 3:54PM EDT240.000.030.000.000.00-2,437050.00%
META230929P002450002023-09-22 3:53PM EDT245.000.050.000.000.00-582025.00%
META230929P002500002023-09-22 3:56PM EDT250.000.070.000.000.00-390025.00%
META230929P002525002023-09-22 1:58PM EDT252.500.090.000.000.00--025.00%
META230929P002550002023-09-22 3:54PM EDT255.000.100.000.000.00-1,442025.00%
META230929P002575002023-09-22 3:57PM EDT257.500.140.000.000.00--025.00%
META230929P002600002023-09-22 3:59PM EDT260.000.180.000.000.00-940025.00%
META230929P002625002023-09-22 3:57PM EDT262.500.230.000.000.00--025.00%
META230929P002650002023-09-22 3:59PM EDT265.000.280.000.000.00-2,341025.00%
META230929P002675002023-09-22 3:59PM EDT267.500.370.000.000.00--025.00%
META230929P002700002023-09-22 3:59PM EDT270.000.480.000.000.00-3,505025.00%
META230929P002725002023-09-22 3:59PM EDT272.500.600.000.000.00-628012.50%
META230929P002750002023-09-22 3:59PM EDT275.000.790.000.000.00-1,786012.50%
META230929P002775002023-09-22 3:59PM EDT277.500.950.000.000.00-2,964012.50%
META230929P002800002023-09-22 3:59PM EDT280.001.250.000.000.00-5,924012.50%
META230929P002825002023-09-22 3:59PM EDT282.501.610.000.000.00-2,524012.50%
META230929P002850002023-09-22 3:59PM EDT285.002.020.000.000.00-3,185012.50%
META230929P002875002023-09-22 3:59PM EDT287.502.580.000.000.00-2,61506.25%
META230929P002900002023-09-22 3:59PM EDT290.003.150.000.000.00-8,62406.25%
META230929P002925002023-09-22 3:59PM EDT292.503.910.000.000.00-3,44806.25%
META230929P002950002023-09-22 3:59PM EDT295.004.800.000.000.00-9,71703.13%
META230929P002975002023-09-22 3:59PM EDT297.505.750.000.000.00-3,51601.56%
META230929P003000002023-09-22 3:59PM EDT300.007.000.000.000.00-10,98800.00%
META230929P003025002023-09-22 3:59PM EDT302.508.190.000.000.00-3,96900.00%
META230929P003050002023-09-22 3:59PM EDT305.009.800.000.000.00-3,36800.00%
META230929P003075002023-09-22 3:59PM EDT307.5011.400.000.000.00-49900.00%
META230929P003100002023-09-22 3:59PM EDT310.0013.180.000.000.00-56400.00%
META230929P003125002023-09-22 3:54PM EDT312.5014.680.000.000.00-8700.00%
META230929P003150002023-09-22 3:59PM EDT315.0017.070.000.000.00-24100.00%
META230929P003175002023-09-22 3:53PM EDT317.5019.000.000.000.00-19500.00%
META230929P003200002023-09-22 3:56PM EDT320.0020.850.000.000.00-27700.00%
META230929P003225002023-09-22 3:49PM EDT322.5022.800.000.000.00-9400.00%
META230929P003250002023-09-22 3:57PM EDT325.0025.970.000.000.00-17300.00%
META230929P003275002023-09-22 3:46PM EDT327.5027.200.000.000.00-12300.00%
META230929P003300002023-09-22 2:39PM EDT330.0029.950.000.000.00-4600.00%
META230929P003325002023-09-22 11:06AM EDT332.5027.800.000.000.00--00.00%
META230929P003350002023-09-22 3:46PM EDT335.0034.650.000.000.00-1600.00%
META230929P003375002023-09-22 9:49AM EDT337.5033.990.000.000.00---0.00%
META230929P003400002023-09-22 9:49AM EDT340.0036.410.000.000.00-500.00%
META230929P003450002023-09-21 3:45PM EDT345.0047.800.000.000.00-200.00%
META230929P003475002023-09-21 3:35PM EDT347.5050.750.000.000.00---0.00%
META230929P003500002023-09-22 11:33AM EDT350.0047.150.000.000.00-4300.00%
META230929P003550002023-09-15 10:05AM EDT355.0049.700.000.000.00-1000.00%
META230929P004600002023-08-21 3:12PM EDT460.00169.72159.50161.250.00--0165.63%
META230929P004650002023-08-21 3:12PM EDT465.00174.87164.70166.100.00--0156.64%
META230929P004950002023-08-22 9:55AM EDT495.00205.09198.50199.950.00--0279.03%