TWTR - Twitter, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TWTR190920C000150002019-08-30 2:02PM EDT15.0027.5528.1028.350.00-879714.06%
TWTR190920C000160002019-06-07 11:00AM EDT16.0016.0519.9520.850.00-110.00%
TWTR190920C000180002019-07-05 12:47PM EDT18.0018.3523.3023.550.00-660.00%
TWTR190920C000190002019-09-18 10:03AM EDT19.0023.9324.1024.35+5.50+29.84%56565.63%
TWTR190920C000200002019-09-11 10:01AM EDT20.0023.3023.1023.350.00-295532.81%
TWTR190920C000210002019-09-10 11:01AM EDT21.0021.9022.1022.350.00-112503.13%
TWTR190920C000220002019-06-17 12:03AM EDT22.0010.4515.9016.450.00-330.00%
TWTR190920C000230002019-09-18 10:33AM EDT23.0019.8520.1520.30-0.15-0.75%120154406.25%
TWTR190920C000240002019-09-18 10:31AM EDT24.0018.8519.1519.30-0.35-1.82%238259381.25%
TWTR190920C000250002019-09-13 10:54AM EDT25.0017.9518.1518.350.00-2165281.25%
TWTR190920C000260002019-09-16 9:55AM EDT26.0016.8017.1517.350.00-10141265.63%
TWTR190920C000270002019-09-17 1:35PM EDT27.0016.0916.1016.350.00-556344.53%
TWTR190920C000280002019-08-30 10:28AM EDT28.0014.2815.1515.350.00-10110231.25%
TWTR190920C000290002019-09-05 12:14PM EDT29.0015.7014.1514.350.00-5217212.50%
TWTR190920C000300002019-09-18 2:26PM EDT30.0012.6013.1513.35-0.55-4.18%1832196.88%
TWTR190920C000310002019-09-13 1:48PM EDT31.0011.7312.1512.350.00-10767181.25%
TWTR190920C000320002019-09-18 1:26PM EDT32.0010.7011.1511.30-0.45-4.04%11566210.94%
TWTR190920C000330002019-09-18 10:47AM EDT33.009.9010.1510.35+0.03+0.30%1829150.00%
TWTR190920C000335002019-09-11 9:57AM EDT33.509.759.609.850.00-11204.69%
TWTR190920C000340002019-09-18 2:32PM EDT34.008.589.159.30-0.37-4.13%2621174.22%
TWTR190920C000345002019-09-12 10:08AM EDT34.508.758.658.850.00--116128.13%
TWTR190920C000350002019-09-18 1:32PM EDT35.007.608.158.30-0.66-7.99%173,953156.25%
TWTR190920C000355002019-09-09 12:15PM EDT35.509.607.607.850.00-912165.63%
TWTR190920C000360002019-09-18 1:32PM EDT36.006.557.157.35-0.70-9.66%762,076106.25%
TWTR190920C000365002019-09-18 2:32PM EDT36.506.006.656.85-0.60-9.09%243098.44%
TWTR190920C000370002019-09-18 3:59PM EDT37.006.256.156.30-0.02-0.32%1463,704121.09%
TWTR190920C000375002019-09-16 3:17PM EDT37.505.385.655.850.00-103184.38%
TWTR190920C000380002019-09-18 3:56PM EDT38.005.225.155.30+0.17+3.37%2103,363103.91%
TWTR190920C000385002019-09-13 10:29AM EDT38.504.604.704.800.00-204670.31%
TWTR190920C000390002019-09-18 3:44PM EDT39.004.154.204.300.00-3010,82064.06%
TWTR190920C000395002019-09-17 2:28PM EDT39.503.603.703.800.00-3424856.25%
TWTR190920C000400002019-09-18 3:55PM EDT40.003.203.203.30-0.08-2.44%2239,51050.00%
TWTR190920C000405002019-09-18 3:19PM EDT40.502.452.742.78-0.23-8.58%7915755.47%
TWTR190920C000410002019-09-18 3:54PM EDT41.002.242.252.29-0.08-3.45%2024,17949.22%
TWTR190920C000415002019-09-18 3:47PM EDT41.501.761.771.81-0.05-2.76%10674644.14%
TWTR190920C000420002019-09-18 3:59PM EDT42.001.341.311.35-0.06-4.29%1,0149,52940.23%
TWTR190920C000425002019-09-18 3:59PM EDT42.500.930.900.93-0.06-6.06%1,8934,13937.11%
TWTR190920C000430002019-09-18 3:59PM EDT43.000.570.550.57-0.08-12.31%2,8506,66434.57%
TWTR190920C000435002019-09-18 3:59PM EDT43.500.320.300.33-0.07-17.95%1,1952,80134.96%
TWTR190920C000440002019-09-18 3:59PM EDT44.000.170.150.17-0.06-26.09%3,0869,19435.16%
TWTR190920C000445002019-09-18 3:59PM EDT44.500.080.070.09-0.05-38.46%3861,92336.72%
TWTR190920C000450002019-09-18 3:56PM EDT45.000.050.040.05-0.02-28.57%1,21910,67139.45%
TWTR190920C000455002019-09-18 3:50PM EDT45.500.050.020.030.00-4522,08042.19%
TWTR190920C000460002019-09-18 3:57PM EDT46.000.030.020.03-0.01-25.00%2035,24549.22%
TWTR190920C000465002019-09-17 2:35PM EDT46.500.020.000.030.00-22750.00%
TWTR190920C000470002019-09-18 2:48PM EDT47.000.020.010.030.00-292,17458.59%
TWTR190920C000475002019-09-16 12:13AM EDT47.500.03-0.030.00--5868.75%
TWTR190920C000480002019-09-18 2:05PM EDT48.000.010.000.02-0.01-50.00%12,86664.06%
TWTR190920C000490002019-09-13 10:42AM EDT49.000.010.000.030.00-1301,63278.13%
TWTR190920C000500002019-09-18 10:06AM EDT50.000.010.000.010.00-205,38178.13%
TWTR190920C000550002019-09-17 11:33AM EDT55.000.010.000.010.00-102,207118.75%
TWTR190920C000600002019-09-17 2:53PM EDT60.000.010.000.040.00-22,439185.94%
Opzioni Putper20 settembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TWTR190920P000150002019-08-05 12:03PM EDT15.000.020.000.030.00-40550.00%
TWTR190920P000160002019-06-26 11:29AM EDT16.000.040.000.020.00-290500.00%
TWTR190920P000170002019-06-26 11:28AM EDT17.000.050.000.030.00-140487.50%
TWTR190920P000180002019-07-26 11:01AM EDT18.000.010.000.000.00-51,30850.00%
TWTR190920P000190002019-09-18 9:47AM EDT19.000.010.020.01-0.02-66.67%101,037431.25%
TWTR190920P000200002019-09-12 1:13PM EDT20.000.010.000.020.00-51,656387.50%
TWTR190920P000210002019-08-12 12:36PM EDT21.000.020.000.150.00-21,899473.44%
TWTR190920P000220002019-09-16 3:56PM EDT22.000.030.000.020.00-1417343.75%
TWTR190920P000230002019-08-16 10:39AM EDT23.000.010.000.020.00-11,100325.00%
TWTR190920P000240002019-08-02 12:20PM EDT24.000.020.000.020.00-20306.25%
TWTR190920P000250002019-09-17 11:33AM EDT25.000.010.010.020.00-102,648296.88%
TWTR190920P000260002019-08-16 1:38PM EDT26.000.100.000.030.00-73,596278.13%
TWTR190920P000270002019-09-03 9:30AM EDT27.000.010.000.020.00-16,625250.00%
TWTR190920P000280002019-09-13 3:54PM EDT28.000.020.000.040.00-2833,331250.00%
TWTR190920P000290002019-09-03 9:30AM EDT29.000.020.000.040.00-62,629231.25%
TWTR190920P000300002019-09-11 1:36PM EDT30.000.010.000.040.00-610,141212.50%
TWTR190920P000310002019-09-16 1:20PM EDT31.000.010.000.010.00-15,002168.75%
TWTR190920P000320002019-09-17 12:34PM EDT32.000.010.000.040.00-24,615179.69%
TWTR190920P000325002019-08-19 10:55AM EDT32.500.090.000.010.00--1143.75%
TWTR190920P000330002019-09-18 2:46PM EDT33.000.010.000.04-0.01-50.00%15,081162.50%
TWTR190920P000335002019-08-23 10:07AM EDT33.500.080.000.040.00-11154.69%
TWTR190920P000340002019-09-16 1:20PM EDT34.000.030.000.010.00-16,978125.00%
TWTR190920P000345002019-09-18 10:06AM EDT34.500.010.000.040.00-2034139.06%
TWTR190920P000350002019-09-18 9:55AM EDT35.000.020.000.04+0.01+100.00%14,476131.25%
TWTR190920P000355002019-09-05 10:02AM EDT35.500.040.000.040.00-1011123.44%
TWTR190920P000360002019-09-16 12:29PM EDT36.000.020.000.040.00-23,299115.63%
TWTR190920P000365002019-09-05 3:38PM EDT36.500.030.000.010.00-436090.63%
TWTR190920P000370002019-09-18 2:51PM EDT37.000.020.010.02-0.01-33.33%15,43196.88%
TWTR190920P000375002019-09-11 3:03PM EDT37.500.010.000.030.00-910389.06%
TWTR190920P000380002019-09-18 2:53PM EDT38.000.010.000.05-0.05-83.33%235,27089.06%
TWTR190920P000385002019-09-16 10:12AM EDT38.500.030.000.030.00-131275.00%
TWTR190920P000390002019-09-18 3:07PM EDT39.000.020.000.03-0.01-33.33%147,11167.19%
TWTR190920P000395002019-09-17 1:16PM EDT39.500.030.000.030.00-432660.94%
TWTR190920P000400002019-09-18 3:59PM EDT40.000.020.010.03-0.01-33.33%1593,87856.25%
TWTR190920P000405002019-09-18 3:33PM EDT40.500.020.010.03-0.03-60.00%6799652.34%
TWTR190920P000410002019-09-18 3:34PM EDT41.000.040.030.04-0.01-20.00%3723,05146.88%
TWTR190920P000415002019-09-18 3:58PM EDT41.500.060.040.06-0.04-40.00%881,17142.58%
TWTR190920P000420002019-09-18 3:59PM EDT42.000.100.090.10-0.03-23.08%6983,91938.87%
TWTR190920P000425002019-09-18 3:58PM EDT42.500.170.160.18-0.06-26.09%3262,61436.13%
TWTR190920P000430002019-09-18 3:59PM EDT43.000.320.310.34-0.08-20.00%6772,80535.35%
TWTR190920P000435002019-09-18 3:59PM EDT43.500.570.560.59-0.03-5.00%33358734.96%
TWTR190920P000440002019-09-18 3:53PM EDT44.000.930.900.94-0.03-3.12%1653,95436.13%
TWTR190920P000445002019-09-18 3:52PM EDT44.501.361.331.39-0.19-12.26%14370941.80%
TWTR190920P000450002019-09-18 3:54PM EDT45.001.851.781.84+0.05+2.78%1031,26244.53%
TWTR190920P000455002019-09-18 3:42PM EDT45.502.412.262.31+0.01+0.42%3582747.27%
TWTR190920P000460002019-09-18 3:48PM EDT46.002.832.752.82-0.05-1.74%3239957.03%
TWTR190920P000465002019-09-18 11:14AM EDT46.503.853.203.30+0.40+11.59%506559.38%
TWTR190920P000470002019-09-18 12:00PM EDT47.004.303.653.90+0.45+11.69%2115156.25%
TWTR190920P000475002019-09-18 12:30PM EDT47.504.70--+0.05+1.08%--0.00%
TWTR190920P000480002019-09-17 1:00PM EDT48.004.924.704.850.00-99767.19%
TWTR190920P000490002019-09-18 1:54PM EDT49.006.355.705.85+2.75+76.39%116178.13%
TWTR190920P000500002019-09-18 1:54PM EDT50.007.356.706.85+0.82+12.56%56513889.06%
TWTR190920P000550002019-08-05 2:48PM EDT55.0015.009.9010.050.00-400.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità