Deutsche Märkte schließen in 6 Stunden 36 Minuten
DAX
15.030,19 -119,84 (-0,79%) Euro Stoxx 50
4.132,47 -45,54 (-1,09%) Dow Jones 30
33.978,08 +28,68 (+0,08%) Gold
1.939,70 -5,90 (-0,30%) EUR/USD
1,0903 +0,0028 (+0,2617%) BTC-EUR
21.304,28 -231,17 (-1,07%)
Twitter, Inc. (TWTR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:03PM EST
Callsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWTR230317C00019000 | 2022-07-26 8:34AM EST | 19.00 | 21.95 | 25.20 | 26.85 | 0.00 | - | - | 1 | 0.00% |
| TWTR230317C00020000 | 2022-08-11 8:30AM EST | 20.00 | 25.40 | 24.25 | 25.60 | +1.85 | +7.86% | 2 | 2 | 0.00% |
| TWTR230317C00025000 | 2022-07-14 10:11AM EST | 25.00 | 15.00 | 20.35 | 21.10 | 0.00 | - | - | 3 | 0.00% |
| TWTR230317C00030000 | 2022-07-20 1:55PM EST | 30.00 | 13.78 | 16.40 | 17.25 | 0.00 | - | - | 23 | 0.00% |
| TWTR230317C00035000 | 2022-07-27 12:22PM EST | 35.00 | 10.45 | 12.55 | 13.55 | 0.00 | - | - | 5 | 0.00% |
| TWTR230317C00036000 | 2022-07-28 11:07AM EST | 36.00 | 10.26 | 11.90 | 12.45 | 0.00 | - | - | 4 | 0.00% |
| TWTR230317C00037000 | 2022-08-05 1:46PM EST | 37.00 | 10.85 | 11.20 | 11.85 | 0.00 | - | 3 | 3 | 0.00% |
| TWTR230317C00038000 | 2022-08-10 1:03PM EST | 38.00 | 10.61 | 10.40 | 11.15 | +2.08 | +24.38% | - | 12 | 0.00% |
| TWTR230317C00040000 | 2022-08-05 2:43PM EST | 40.00 | 8.69 | 9.15 | 9.90 | 0.00 | - | - | 3,037 | 0.00% |
| TWTR230317C00041000 | 2022-08-05 8:33AM EST | 41.00 | 7.45 | 8.35 | 9.00 | 0.00 | - | - | 2 | 0.00% |
| TWTR230317C00042000 | 2022-08-09 1:48PM EST | 42.00 | 7.49 | 7.55 | 8.50 | 0.00 | - | 20 | 26 | 0.00% |
| TWTR230317C00043000 | 2022-08-10 11:57AM EST | 43.00 | 7.05 | 6.75 | 7.50 | +0.49 | +7.47% | 1 | 16 | 0.00% |
| TWTR230317C00044000 | 2022-08-10 1:38PM EST | 44.00 | 6.50 | 6.05 | 6.65 | +0.25 | +4.00% | - | 30 | 0.00% |
| TWTR230317C00045000 | 2022-08-11 12:03PM EST | 45.00 | 5.75 | 5.45 | 6.00 | +0.46 | +8.70% | 2 | 917 | 0.00% |
| TWTR230317C00046000 | 2022-08-11 12:05PM EST | 46.00 | 5.00 | 4.75 | 5.55 | +0.30 | +6.38% | 2 | 5 | 0.00% |
| TWTR230317C00047000 | 2022-08-11 10:30AM EST | 47.00 | 4.45 | 3.95 | 4.65 | +1.45 | +48.33% | 80 | 316 | 0.00% |
| TWTR230317C00048000 | 2022-08-09 10:47AM EST | 48.00 | 3.15 | 3.20 | 4.30 | 0.00 | - | 250 | 250 | 0.00% |
| TWTR230317C00049000 | 2022-08-10 1:11PM EST | 49.00 | 3.20 | 1.14 | 3.70 | +0.70 | +28.00% | 200 | 204 | 0.00% |
| TWTR230317C00050000 | 2022-08-11 12:14PM EST | 50.00 | 1.95 | 1.90 | 2.40 | 0.00 | - | 17 | 3,893 | 0.00% |
| TWTR230317C00055000 | 2022-08-11 1:39PM EST | 55.00 | 0.22 | 0.17 | 0.22 | +0.02 | +10.00% | 67 | 2,699 | 8.77% |
Putsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWTR230317P00019000 | 2022-07-19 1:34PM EST | 19.00 | 1.11 | 0.22 | 1.00 | 0.00 | - | - | 1 | 192.19% |
| TWTR230317P00020000 | 2022-08-10 9:25AM EST | 20.00 | 0.65 | 0.62 | 1.09 | -0.73 | -52.90% | 1 | 20 | 199.22% |
| TWTR230317P00021000 | 2022-08-02 11:48AM EST | 21.00 | 1.45 | 0.73 | 1.18 | 0.00 | - | 30 | 35 | 196.00% |
| TWTR230317P00022000 | 2022-08-10 8:33AM EST | 22.00 | 0.77 | 0.85 | 1.34 | +0.77 | - | - | 1 | 194.43% |
| TWTR230317P00025000 | 2022-08-10 9:46AM EST | 25.00 | 1.09 | 1.30 | 1.70 | -0.41 | -27.33% | 2 | 32 | 186.91% |
| TWTR230317P00028000 | 2022-08-10 8:30AM EST | 28.00 | 1.56 | 1.86 | 2.73 | +1.56 | - | - | 1 | 189.50% |
| TWTR230317P00030000 | 2022-07-28 2:34PM EST | 30.00 | 3.45 | 2.27 | 2.82 | 0.00 | - | - | 107 | 180.81% |
| TWTR230317P00031000 | 2022-07-20 11:22AM EST | 31.00 | 3.70 | 2.50 | 2.96 | 0.00 | - | - | 33 | 178.03% |
| TWTR230317P00035000 | 2022-08-11 9:33AM EST | 35.00 | 3.10 | 3.35 | 4.00 | -1.15 | -27.06% | 3 | 21 | 170.12% |
| TWTR230317P00036000 | 2022-08-10 9:52AM EST | 36.00 | 3.80 | 3.65 | 4.40 | -0.61 | -13.83% | 2 | 3 | 170.02% |
| TWTR230317P00037000 | 2022-07-27 2:57PM EST | 37.00 | 6.10 | 3.80 | 4.35 | 0.00 | - | - | 30 | 163.62% |
| TWTR230317P00038000 | 2022-08-08 12:27PM EST | 38.00 | 4.85 | 4.15 | 4.85 | 0.00 | - | - | 22 | 164.58% |
| TWTR230317P00039000 | 2022-07-22 11:35AM EST | 39.00 | 6.85 | 4.35 | 5.15 | 0.00 | - | - | 4 | 161.91% |
| TWTR230317P00040000 | 2022-08-11 11:01AM EST | 40.00 | 4.90 | 4.80 | 5.40 | -0.76 | -13.43% | 1 | 74 | 160.89% |
| TWTR230317P00041000 | 2022-08-08 9:56AM EST | 41.00 | 5.75 | 5.05 | 5.65 | 0.00 | - | - | 15 | 157.96% |
| TWTR230317P00042000 | 2022-08-11 8:53AM EST | 42.00 | 5.15 | 5.05 | 5.80 | -2.30 | -30.87% | 1 | 82 | 151.93% |
| TWTR230317P00043000 | 2022-08-04 2:41PM EST | 43.00 | 7.75 | 5.50 | 5.95 | 0.00 | - | - | 304 | 149.66% |
| TWTR230317P00044000 | 2022-08-09 10:45AM EST | 44.00 | 6.90 | 5.75 | 6.25 | 0.00 | - | 3 | 366 | 146.88% |
| TWTR230317P00045000 | 2022-08-11 1:20PM EST | 45.00 | 6.40 | 5.90 | 6.60 | -0.50 | -7.25% | 35 | 135 | 143.55% |
| TWTR230317P00046000 | 2022-08-11 11:57AM EST | 46.00 | 6.60 | 6.15 | 7.10 | -0.63 | -8.71% | 112 | 110 | 142.04% |
| TWTR230317P00047000 | 2022-08-10 10:47AM EST | 47.00 | 6.75 | 6.40 | 7.20 | +6.75 | - | - | 20 | 137.35% |
| TWTR230317P00049000 | 2022-08-03 9:46AM EST | 49.00 | 10.00 | 6.75 | 7.80 | 0.00 | - | - | 2 | 129.66% |
| TWTR230317P00050000 | 2022-08-09 2:26PM EST | 50.00 | 8.75 | 6.30 | 8.35 | 0.00 | - | 20 | 20 | 123.05% |
| TWTR230317P00055000 | 2022-07-14 10:17AM EST | 55.00 | 18.63 | 9.15 | 12.05 | 0.00 | - | - | 3 | 128.86% |
| TWTR230317P00065000 | 2022-08-09 8:45AM EST | 65.00 | 22.15 | 20.10 | 22.30 | 0.00 | - | 5 | 5 | 178.59% |
