Italia markets closed

Twitter, Inc. (TWTR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
37,14-0,55 (-1,46%)
Alla chiusura: 4:02PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper14 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TWTR200814C000200002020-07-30 10:16AM EDT20.0016.6016.9517.350.00-422187.50%
TWTR200814C000240002020-08-04 2:50PM EDT24.0012.3012.9513.300.00-27205.86%
TWTR200814C000250002020-07-30 12:16PM EDT25.0012.0511.9512.300.00-429189.45%
TWTR200814C000255002020-08-06 9:34AM EDT25.5011.2011.4511.85+11.20--4118.75%
TWTR200814C000260002020-07-27 12:29PM EDT26.0010.1510.9511.300.00-16173.83%
TWTR200814C000265002020-08-06 9:34AM EDT26.5010.2010.4510.800.00-27166.02%
TWTR200814C000270002020-08-06 11:00AM EDT27.009.959.9510.300.00-425158.59%
TWTR200814C000275002020-08-06 10:53AM EDT27.509.509.459.800.00-123150.78%
TWTR200814C000280002020-08-07 10:24AM EDT28.009.258.959.30+0.15+1.65%17143.36%
TWTR200814C000285002020-08-06 10:51AM EDT28.508.458.458.80+8.45--6136.33%
TWTR200814C000290002020-07-28 9:32AM EDT29.007.707.958.300.00-46128.91%
TWTR200814C000295002020-07-09 3:48PM EDT29.507.007.507.850.00-2390.63%
TWTR200814C000300002020-08-03 1:23PM EDT30.006.756.957.300.00-422114.65%
TWTR200814C000305002020-08-06 9:32AM EDT30.506.406.506.750.00-11198.83%
TWTR200814C000310002020-07-31 3:07PM EDT31.005.686.006.300.00-1560.94%
TWTR200814C000315002020-08-07 3:10PM EDT31.505.445.505.75+0.69+14.53%11885.55%
TWTR200814C000320002020-08-07 9:32AM EDT32.005.555.005.30-0.15-2.63%3651.56%
TWTR200814C000325002020-08-07 2:30PM EDT32.504.354.604.75-0.80-15.53%25557.03%
TWTR200814C000330002020-08-07 2:22PM EDT33.004.004.004.25-0.78-16.32%15366.02%
TWTR200814C000335002020-08-07 10:54AM EDT33.504.453.553.80+0.15+3.49%34365.82%
TWTR200814C000340002020-08-07 3:32PM EDT34.003.003.103.25-0.50-14.29%274753.13%
TWTR200814C000345002020-08-07 11:35AM EDT34.503.382.712.85+0.23+7.30%12916656.64%
TWTR200814C000350002020-08-07 3:13PM EDT35.002.042.222.36-0.82-28.67%43430549.81%
TWTR200814C000355002020-08-07 3:38PM EDT35.501.781.851.98-0.62-25.83%4821950.68%
TWTR200814C000360002020-08-07 3:54PM EDT36.001.521.451.55-0.47-23.62%19637446.09%
TWTR200814C000365002020-08-07 3:58PM EDT36.501.161.121.24-0.48-29.27%17043746.88%
TWTR200814C000370002020-08-07 3:59PM EDT37.000.870.820.97-0.43-33.08%1,6561,44647.36%
TWTR200814C000380002020-08-07 3:59PM EDT38.000.470.450.50-0.30-38.96%3,7133,16544.92%
TWTR200814C000390002020-08-07 3:58PM EDT39.000.240.220.27-0.20-45.45%3,5701,55146.97%
TWTR200814C000400002020-08-07 3:59PM EDT40.000.140.130.15-0.12-46.15%4,1013,55749.81%
TWTR200814C000410002020-08-07 3:49PM EDT41.000.080.050.08-0.06-42.86%25820352.15%
TWTR200814C000415002020-08-07 3:37PM EDT41.500.050.050.07-0.07-58.33%14217553.52%
TWTR200814C000420002020-08-07 3:37PM EDT42.000.040.050.09-0.06-60.00%46769359.77%
TWTR200814C000425002020-08-07 3:02PM EDT42.500.030.000.13-0.06-66.67%3412963.28%
TWTR200814C000430002020-08-07 3:36PM EDT43.000.030.000.10+0.03-222764.45%
TWTR200814C000435002020-08-07 11:50AM EDT43.500.040.000.05-0.02-33.33%611460.94%
TWTR200814C000440002020-08-07 1:30PM EDT44.000.040.000.05-0.02-33.33%614164.84%
TWTR200814C000450002020-08-07 11:45AM EDT45.000.030.000.04-0.02-40.00%6525969.53%
TWTR200814C000460002020-08-06 1:13PM EDT46.000.040.000.07+0.04--7882.81%
TWTR200814C000470002020-08-06 1:09PM EDT47.000.030.000.10+0.03--1994.53%
TWTR200814C000500002020-08-03 1:58PM EDT50.000.060.000.010.00-1610584.38%
TWTR200814C000510002020-08-07 9:32AM EDT51.000.020.000.05+0.02-30109.38%
Opzioni Putper14 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
TWTR200814P000200002020-08-03 1:25PM EDT20.000.020.000.090.00-157225.00%
TWTR200814P000240002020-08-03 12:10PM EDT24.000.010.000.090.00-121164.84%
TWTR200814P000250002020-07-24 3:51PM EDT25.000.050.000.090.00-7327151.56%
TWTR200814P000255002020-08-07 10:55AM EDT25.500.010.000.09-0.01-50.00%534144.53%
TWTR200814P000260002020-07-27 2:12PM EDT26.000.020.000.060.00-119129.69%
TWTR200814P000265002020-07-16 3:06PM EDT26.500.330.000.070.00-23126.56%
TWTR200814P000270002020-07-27 2:12PM EDT27.000.030.000.060.00-233117.97%
TWTR200814P000275002020-07-27 11:34AM EDT27.500.020.000.060.00-2431111.72%
TWTR200814P000280002020-08-05 9:58AM EDT28.000.040.000.050.00-2189103.13%
TWTR200814P000285002020-08-07 9:46AM EDT28.500.020.000.10-0.02-50.00%117108.59%
TWTR200814P000290002020-08-07 10:25AM EDT29.000.020.000.07-0.01-33.33%14296.88%
TWTR200814P000295002020-08-04 9:41AM EDT29.500.060.000.090.00-10010894.53%
TWTR200814P000300002020-08-07 11:37AM EDT30.000.010.010.03-0.01-50.00%1248978.13%
TWTR200814P000305002020-08-07 3:38PM EDT30.500.030.000.090.00-18182.81%
TWTR200814P000310002020-08-07 1:39PM EDT31.000.030.000.080.00-581,29175.78%
TWTR200814P000315002020-08-07 10:19AM EDT31.500.030.020.05-0.07-70.00%15068.36%
TWTR200814P000320002020-08-07 3:59PM EDT32.000.030.000.030.00-2332154.69%
TWTR200814P000325002020-08-07 3:22PM EDT32.500.040.020.100.00-410263.67%
TWTR200814P000330002020-08-07 3:58PM EDT33.000.040.010.10-0.02-33.33%7824956.64%
TWTR200814P000335002020-08-07 3:59PM EDT33.500.060.040.06-0.01-14.29%1529751.56%
TWTR200814P000340002020-08-07 2:54PM EDT34.000.110.070.08+0.02+22.22%13599148.83%
TWTR200814P000345002020-08-07 3:05PM EDT34.500.130.110.150.00-18319250.78%
TWTR200814P000350002020-08-07 3:47PM EDT35.000.180.150.230.00-2511,03950.78%
TWTR200814P000355002020-08-07 3:58PM EDT35.500.260.250.31+0.02+8.33%14326548.63%
TWTR200814P000360002020-08-07 3:58PM EDT36.000.390.360.39+0.05+14.71%96949544.92%
TWTR200814P000365002020-08-07 3:58PM EDT36.500.560.520.62+0.10+21.74%49426548.05%
TWTR200814P000370002020-08-07 3:58PM EDT37.000.750.720.79+0.12+19.05%97289645.31%
TWTR200814P000380002020-08-07 3:57PM EDT38.001.331.301.44+0.24+22.02%33521849.41%
TWTR200814P000390002020-08-07 3:57PM EDT39.002.092.082.19+0.30+16.76%9720551.17%
TWTR200814P000400002020-08-07 2:33PM EDT40.003.202.923.150.00-3711052.34%
TWTR200814P000410002020-08-07 3:58PM EDT41.004.003.854.10+0.40+11.11%32856.84%
TWTR200814P000415002020-07-27 3:26PM EDT41.504.954.254.600.00-5354.30%
TWTR200814P000420002020-08-05 12:09PM EDT42.004.854.755.150.00-1563.28%
TWTR200814P000425002020-08-06 9:34AM EDT42.505.855.305.650.00-4471.68%
TWTR200814P000440002020-07-24 1:44PM EDT44.006.756.707.050.00-1060.16%
TWTR200814P000450002020-08-06 3:07PM EDT45.007.417.808.100.00-3489.06%
TWTR200814P000470002020-08-06 1:16PM EDT47.009.359.7510.05+9.35--291.41%
TWTR200814P000490002020-08-05 11:26AM EDT49.0011.9011.7512.05+11.90--1104.69%
TWTR200814P000500002020-08-06 3:07PM EDT50.0012.3912.7013.050.00-68096.88%
TWTR200814P000510002020-08-06 1:16PM EDT51.0013.3513.7014.05+13.35--5103.13%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità