TWTR - Twitter, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper5 giugno 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TWTR200605C000150002020-06-03 3:02PM EDT15.0019.5518.6518.800.00-47387.50%
TWTR200605C000200002020-06-03 3:19PM EDT20.0014.6513.6013.800.00-1331373.44%
TWTR200605C000210002020-06-01 10:19AM EDT21.0010.7012.6512.800.00-11237.50%
TWTR200605C000215002020-06-01 10:07AM EDT21.5010.4012.1512.300.00-45225.00%
TWTR200605C000220002020-05-19 11:15AM EDT22.008.0511.6511.850.00-27268.75%
TWTR200605C000225002020-05-28 10:02AM EDT22.509.8011.1511.300.00--1206.25%
TWTR200605C000230002020-05-28 9:50AM EDT23.009.5510.6510.800.00-45193.75%
TWTR200605C000235002020-06-03 9:52AM EDT23.509.5010.1510.350.00-31231.25%
TWTR200605C000240002020-06-04 12:53PM EDT24.009.789.609.85+1.88+23.80%139175.00%
TWTR200605C000245002020-05-20 1:04PM EDT24.507.259.159.400.00-23228.13%
TWTR200605C000250002020-06-03 2:24PM EDT25.009.058.658.900.00-115215.63%
TWTR200605C000255002020-05-29 12:54PM EDT25.505.008.108.400.00-69184.38%
TWTR200605C000260002020-06-04 3:12PM EDT26.007.477.657.90+1.72+29.91%1025192.19%
TWTR200605C000265002020-06-01 10:44AM EDT26.505.557.157.300.00-856125.00%
TWTR200605C000270002020-06-02 10:47AM EDT27.004.856.656.850.00-5128151.56%
TWTR200605C000275002020-06-02 12:27PM EDT27.504.656.156.300.00-8159112.50%
TWTR200605C000280002020-06-04 12:28PM EDT28.005.855.655.80+0.67+12.93%3253100.00%
TWTR200605C000285002020-06-04 11:55AM EDT28.505.355.155.30-0.26-4.63%220393.75%
TWTR200605C000290002020-06-04 1:29PM EDT29.004.854.654.80-1.15-19.17%61,56784.38%
TWTR200605C000295002020-06-04 3:59PM EDT29.504.234.104.30-1.02-19.43%15271119.53%
TWTR200605C000300002020-06-04 3:49PM EDT30.003.693.703.80-1.16-23.92%2112,46787.50%
TWTR200605C000305002020-06-04 12:36PM EDT30.503.333.203.30-1.13-25.34%2251077.34%
TWTR200605C000310002020-06-04 3:58PM EDT31.002.722.702.89-1.08-28.42%1431,52682.03%
TWTR200605C000315002020-06-04 3:48PM EDT31.502.152.202.25-1.30-37.68%3333,57456.25%
TWTR200605C000320002020-06-04 3:33PM EDT32.001.651.701.79-1.31-44.26%1,3012,33556.64%
TWTR200605C000325002020-06-04 3:59PM EDT32.501.311.251.45-1.22-48.22%2542,11354.30%
TWTR200605C000330002020-06-04 3:54PM EDT33.000.850.840.86-1.20-58.54%1,2243,31540.63%
TWTR200605C000335002020-06-04 3:59PM EDT33.500.490.490.53-0.98-66.67%1,4112,63641.41%
TWTR200605C000340002020-06-04 3:59PM EDT34.000.260.230.28-0.90-77.59%4,7813,20240.43%
TWTR200605C000345002020-06-04 3:59PM EDT34.500.130.120.14-0.73-84.88%2,8603,16241.60%
TWTR200605C000350002020-06-04 3:59PM EDT35.000.070.070.07-0.50-87.72%4,5193,14943.75%
TWTR200605C000360002020-06-04 3:58PM EDT36.000.020.020.03-0.22-91.67%2,0102,79652.34%
TWTR200605C000365002020-06-04 3:58PM EDT36.500.020.010.03-0.15-88.24%1,5981,86158.59%
TWTR200605C000370002020-06-04 3:55PM EDT37.000.030.010.03-0.08-72.73%7471,73266.41%
TWTR200605C000375002020-06-04 3:59PM EDT37.500.010.010.03-0.08-88.89%9163774.22%
TWTR200605C000380002020-06-04 12:29PM EDT38.000.020.010.03-0.05-71.43%10765882.03%
TWTR200605C000390002020-06-04 3:04PM EDT39.000.020.010.03-0.02-50.00%35940096.88%
TWTR200605C000400002020-06-04 3:59PM EDT40.000.010.000.01-0.02-66.67%197093.75%
Opzioni Putper5 giugno 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TWTR200605P000150002020-06-04 9:30AM EDT15.000.010.020.010.00-10225437.50%
TWTR200605P000200002020-06-01 2:29PM EDT20.000.010.000.010.00-2350262.50%
TWTR200605P000210002020-05-29 12:58PM EDT21.000.020.000.010.00-3935237.50%
TWTR200605P000215002020-05-29 11:36AM EDT21.500.020.000.010.00-4468225.00%
TWTR200605P000220002020-06-01 9:30AM EDT22.000.030.000.010.00-1181212.50%
TWTR200605P000225002020-05-29 2:51PM EDT22.500.030.000.010.00-128153206.25%
TWTR200605P000230002020-06-04 11:01AM EDT23.000.010.000.01-0.03-75.00%252193.75%
TWTR200605P000235002020-06-01 10:08AM EDT23.500.010.000.010.00-1200187.50%
TWTR200605P000240002020-06-01 3:26PM EDT24.000.020.000.010.00-29108175.00%
TWTR200605P000245002020-06-03 10:58AM EDT24.500.010.000.010.00-10162.50%
TWTR200605P000250002020-06-02 3:48PM EDT25.000.010.000.010.00-44838156.25%
TWTR200605P000255002020-06-03 10:09AM EDT25.500.010.000.010.00-2212143.75%
TWTR200605P000260002020-06-04 9:32AM EDT26.000.020.000.01+0.01+100.00%1566137.50%
TWTR200605P000265002020-06-02 1:18PM EDT26.500.010.000.010.00-2394128.13%
TWTR200605P000270002020-06-04 10:49AM EDT27.000.010.000.01-0.03-75.00%11,390118.75%
TWTR200605P000275002020-06-04 10:57AM EDT27.500.010.000.000.00-3276950.00%
TWTR200605P000280002020-06-04 3:01PM EDT28.000.010.000.010.00-211,945100.00%
TWTR200605P000285002020-06-04 2:56PM EDT28.500.010.000.010.00-351,49693.75%
TWTR200605P000290002020-06-04 3:59PM EDT29.000.010.000.01-0.01-50.00%262,37684.38%
TWTR200605P000295002020-06-04 3:58PM EDT29.500.010.010.020.00-1091,78787.50%
TWTR200605P000300002020-06-04 3:52PM EDT30.000.010.010.020.00-6768,02578.13%
TWTR200605P000305002020-06-04 3:28PM EDT30.500.010.010.020.00-4262,99168.75%
TWTR200605P000310002020-06-04 3:50PM EDT31.000.020.010.03-0.01-33.33%3822,50962.50%
TWTR200605P000315002020-06-04 3:59PM EDT31.500.060.010.03+0.02+50.00%2951,73152.34%
TWTR200605P000320002020-06-04 3:55PM EDT32.000.040.030.040.00-1,1701,97949.22%
TWTR200605P000325002020-06-04 3:54PM EDT32.500.060.050.07+0.01+20.00%1,7241,77644.14%
TWTR200605P000330002020-06-04 3:55PM EDT33.000.130.120.14+0.04+44.44%4,5631,53140.63%
TWTR200605P000335002020-06-04 4:00PM EDT33.500.270.220.28+0.13+92.86%8,7921,20338.28%
TWTR200605P000340002020-06-04 3:57PM EDT34.000.530.440.56+0.30+130.43%5,0442,60540.43%
TWTR200605P000345002020-06-04 3:54PM EDT34.500.920.790.93+0.54+142.11%1,085042.97%
TWTR200605P000350002020-06-04 3:58PM EDT35.001.321.331.37+0.68+106.25%739047.66%
TWTR200605P000360002020-06-04 3:46PM EDT36.002.422.292.33+1.17+93.60%9710353.91%
TWTR200605P000365002020-06-04 11:55AM EDT36.502.652.732.83+0.78+41.71%74370.31%
TWTR200605P000370002020-06-04 11:13AM EDT37.003.053.203.35+0.81+36.16%10210685.16%
TWTR200605P000375002020-06-04 9:49AM EDT37.503.353.703.85+0.57+20.50%208894.53%
TWTR200605P000380002020-06-04 3:02PM EDT38.004.454.254.35+1.35+43.55%3982.03%
TWTR200605P000390002020-05-28 9:31AM EDT39.007.255.205.400.00-7896.88%
TWTR200605P000400002020-06-04 10:18AM EDT40.005.836.156.40-2.02-25.73%1158153.13%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità