Deutsche Märkte schließen in 3 Stunden 11 Minuten

Twitter, Inc. (TWTR)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
53,700,00 (0,00%)
Börsenschluss: 03:03PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWTR221216C000150002022-08-10 12:37PM EST15.0029.5028.7530.10+3.30+12.60%10130.00%
TWTR221216C000160002022-08-08 9:58AM EST16.0027.5827.7528.400.00--50.00%
TWTR221216C000200002022-08-01 10:28AM EST20.0022.0024.0524.900.00--480.00%
TWTR221216C000250002022-08-05 1:00PM EST25.0018.9219.7520.850.00--2220.00%
TWTR221216C000300002022-08-10 1:34PM EST30.0016.2515.8516.30+0.77+4.97%-4270.00%
TWTR221216C000310002022-07-28 2:14PM EST31.0012.7515.0515.550.00--2620.00%
TWTR221216C000320002022-08-08 10:54AM EST32.0013.7514.2514.700.00--1230.00%
TWTR221216C000330002022-08-01 12:43PM EST33.0011.6013.4513.900.00--2,6000.00%
TWTR221216C000340002022-08-05 2:45PM EST34.0012.2512.6013.100.00--6310.00%
TWTR221216C000350002022-08-10 1:49PM EST35.0012.3511.9012.35+0.90+7.86%11620.00%
TWTR221216C000360002022-08-11 10:13AM EST36.0011.6811.1511.60+1.98+20.41%341,1940.00%
TWTR221216C000370002022-08-10 2:09PM EST37.0010.9510.3510.85+0.33+3.11%18520.00%
TWTR221216C000380002022-08-08 8:30AM EST38.008.809.6510.100.00-13060.00%
TWTR221216C000390002022-08-10 2:43PM EST39.009.258.909.50+0.50+5.71%129420.00%
TWTR221216C000400002022-08-11 1:14PM EST40.008.108.108.75-0.05-0.61%3120,0000.00%
TWTR221216C000410002022-08-11 12:36PM EST41.007.527.558.00-0.03-0.40%11,1580.00%
TWTR221216C000420002022-08-11 10:13AM EST42.007.176.657.20+0.57+8.64%254,5200.00%
TWTR221216C000430002022-08-11 10:14AM EST43.006.206.006.45+0.22+3.68%152,7030.00%
TWTR221216C000440002022-08-11 8:33AM EST44.005.755.255.70+0.55+10.58%209980.00%
TWTR221216C000450002022-08-11 1:20PM EST45.004.824.604.90+0.37+8.31%38727,7590.00%
TWTR221216C000460002022-08-11 11:19AM EST46.003.903.654.35+0.05+1.30%282,9000.00%
TWTR221216C000470002022-08-11 1:11PM EST47.003.223.153.50+0.19+6.27%403,1900.00%
TWTR221216C000480002022-08-11 9:10AM EST48.002.802.572.79-0.17-5.72%38,0510.00%
TWTR221216C000490002022-08-11 1:20PM EST49.001.981.572.22+0.33+20.00%36310.00%
TWTR221216C000500002022-08-11 1:26PM EST50.001.401.251.44+0.10+7.69%39644,9650.00%
TWTR221216C000525002022-08-11 1:24PM EST52.500.400.390.44+0.05+14.29%7232,8780.00%
TWTR221216C000550002022-08-11 1:20PM EST55.000.130.120.14+0.02+18.18%80316,51312.94%
TWTR221216C000575002022-08-11 1:05PM EST57.500.100.080.13+0.04+66.67%1061825.78%
TWTR221216C000600002022-08-11 8:30AM EST60.000.050.030.080.00-14,47833.20%
TWTR221216C000650002022-08-11 9:40AM EST65.000.080.010.10+0.05+166.67%11,03453.52%
TWTR221216C000700002022-08-10 2:55PM EST70.000.050.020.070.00-62,39561.33%
TWTR221216C000750002022-08-11 9:34AM EST75.000.080.000.08+0.03+60.00%226,21073.44%
TWTR221216C000800002022-08-08 10:10AM EST80.000.040.000.100.00--7887.50%
TWTR221216C000850002022-07-05 11:34AM EST85.000.010.000.750.00--51136.52%
TWTR221216C000900002022-07-26 11:37AM EST90.000.010.000.680.00--131146.48%
TWTR221216C000950002022-07-22 8:31AM EST95.000.050.000.050.00--31109.38%
TWTR221216C001000002022-08-11 10:38AM EST100.000.030.020.03+0.01+50.00%5780117.97%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWTR221216P000150002022-08-10 12:01PM EST15.000.210.170.21-0.08-27.59%6656327.73%
TWTR221216P000160002022-07-12 2:38PM EST16.000.800.050.740.00--2357.03%
TWTR221216P000170002022-08-05 1:58PM EST17.000.410.060.530.00--1321.48%
TWTR221216P000180002022-07-18 11:32AM EST18.000.660.001.390.00--4367.38%
TWTR221216P000200002022-08-11 1:10PM EST20.000.560.530.59-0.12-17.65%1283,599318.75%
TWTR221216P000210002022-08-10 9:51AM EST21.000.570.480.77-0.18-24.00%511,009312.30%
TWTR221216P000220002022-08-10 9:12AM EST22.000.590.560.92-0.68-53.54%255310.94%
TWTR221216P000230002022-08-09 9:57AM EST23.001.000.731.220.00-15319.04%
TWTR221216P000240002022-08-10 9:37AM EST24.000.980.821.18-0.22-18.33%1367,015307.23%
TWTR221216P000250002022-08-11 1:16PM EST25.001.121.031.20-0.21-15.79%94,317303.03%
TWTR221216P000260002022-07-18 9:33AM EST26.002.001.081.450.00--13300.78%
TWTR221216P000270002022-08-08 2:41PM EST27.001.781.281.730.00--0303.52%
TWTR221216P000280002022-08-11 12:05PM EST28.001.601.541.71-0.31-16.23%32717297.75%
TWTR221216P000290002022-08-08 8:45AM EST29.002.201.631.940.00--1,413293.95%
TWTR221216P000300002022-08-11 12:57PM EST30.002.001.872.07-0.28-12.28%5722,693291.11%
TWTR221216P000310002022-08-03 2:39PM EST31.003.202.002.630.00-843,280295.61%
TWTR221216P000320002022-08-11 11:09AM EST32.002.372.182.57-0.28-10.57%461,992285.64%
TWTR221216P000330002022-08-11 12:09PM EST33.002.682.452.71-0.42-13.55%18,815282.23%
TWTR221216P000340002022-08-10 8:30AM EST34.002.252.582.89-1.35-37.50%12,597276.37%
TWTR221216P000350002022-08-11 12:07PM EST35.002.992.953.15-0.61-16.94%62,605276.76%
TWTR221216P000360002022-08-11 12:34PM EST36.003.302.943.30-0.50-13.16%52,499267.14%
TWTR221216P000370002022-08-10 2:58PM EST37.003.433.203.65-0.67-16.34%31,362266.26%
TWTR221216P000380002022-08-08 2:49PM EST38.004.403.453.900.00-402,251262.89%
TWTR221216P000390002022-08-11 8:33AM EST39.003.853.704.20-0.80-17.20%1766260.06%
TWTR221216P000400002022-08-11 1:35PM EST40.004.304.104.40-0.51-10.60%1111,376257.62%
TWTR221216P000410002022-08-05 11:34AM EST41.005.754.104.850.00-1255252.44%
TWTR221216P000420002022-08-10 2:46PM EST42.004.604.405.00-0.80-14.81%282247.12%
TWTR221216P000430002022-08-10 1:11PM EST43.004.904.605.40-0.55-10.09%7158243.75%
TWTR221216P000440002022-07-29 2:37PM EST44.006.845.005.350.00--283236.52%
TWTR221216P000450002022-08-11 12:28PM EST45.005.505.155.75-0.70-11.29%5646231.98%
TWTR221216P000460002022-08-11 1:35PM EST46.005.685.505.90-3.10-35.31%11,764226.47%
TWTR221216P000470002022-08-11 9:30AM EST47.005.755.806.40-2.25-28.12%11,949224.71%
TWTR221216P000480002022-07-22 9:12AM EST48.0010.005.806.700.00--558216.11%
TWTR221216P000490002022-07-29 10:09AM EST49.008.856.107.150.00--1,411213.09%
TWTR221216P000500002022-08-11 11:09AM EST50.007.376.908.05-0.63-7.87%46243221.48%
TWTR221216P000525002022-07-18 11:09AM EST52.5015.007.709.350.00--258213.87%
TWTR221216P000550002022-08-10 11:50AM EST55.0011.0510.5512.20-3.45-23.79%171246.24%
TWTR221216P000575002022-08-02 8:51AM EST57.5016.4512.1514.500.00-3030254.74%
TWTR221216P001000002022-07-20 1:36PM EST100.0060.0055.6056.900.00--0465.33%