TWTR - Twitter, Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür5. Juni 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWTR200605C00015000 | 2020-05-29 9:52AM EDT | 15.00 | 15.80 | 15.85 | 16.20 | -1.25 | -7.33% | 4 | 3 | 275.00% |
| TWTR200605C00020000 | 2020-05-29 11:49AM EDT | 20.00 | 10.95 | 10.90 | 11.35 | -3.05 | -21.79% | 1 | 8 | 212.50% |
| TWTR200605C00021000 | 2020-05-29 11:19AM EDT | 21.00 | 9.85 | 9.90 | 10.40 | -1.20 | -10.86% | 1 | 2 | 199.22% |
| TWTR200605C00021500 | 2020-05-13 9:30AM EDT | 21.50 | 7.65 | 9.45 | 9.65 | 0.00 | - | 1 | 1 | 160.16% |
| TWTR200605C00022000 | 2020-05-19 11:15AM EDT | 22.00 | 8.05 | 8.95 | 9.20 | 0.00 | - | 2 | 7 | 159.77% |
| TWTR200605C00023000 | 2020-05-28 9:50AM EDT | 23.00 | 9.55 | 7.95 | 8.15 | 0.00 | - | 4 | 5 | 135.16% |
| TWTR200605C00023500 | 2020-05-06 3:06PM EDT | 23.50 | 4.65 | 7.45 | 7.70 | 0.00 | - | - | 1 | 133.59% |
| TWTR200605C00024000 | 2020-05-29 2:41PM EDT | 24.00 | 6.82 | 6.85 | 7.15 | -0.63 | -8.46% | 52 | 15 | 99.22% |
| TWTR200605C00024500 | 2020-05-20 1:04PM EDT | 24.50 | 7.25 | 6.50 | 6.65 | 0.00 | - | 2 | 3 | 117.19% |
| TWTR200605C00025000 | 2020-05-29 1:43PM EDT | 25.00 | 5.65 | 6.00 | 6.20 | -1.18 | -17.28% | 11 | 13 | 114.06% |
| TWTR200605C00025500 | 2020-05-29 12:54PM EDT | 25.50 | 5.00 | 5.50 | 5.65 | -2.45 | -32.89% | 6 | 5 | 100.78% |
| TWTR200605C00026000 | 2020-05-29 11:25AM EDT | 26.00 | 4.90 | 5.00 | 5.25 | -1.65 | -25.19% | 8 | 27 | 101.95% |
| TWTR200605C00026500 | 2020-05-29 3:00PM EDT | 26.50 | 4.55 | 4.50 | 4.70 | -1.72 | -27.43% | 32 | 30 | 89.06% |
| TWTR200605C00027000 | 2020-05-29 3:51PM EDT | 27.00 | 4.20 | 4.00 | 4.20 | -0.95 | -18.45% | 7 | 125 | 80.86% |
| TWTR200605C00027500 | 2020-05-29 2:58PM EDT | 27.50 | 3.40 | 3.60 | 3.70 | -1.60 | -32.00% | 6 | 161 | 79.69% |
| TWTR200605C00028000 | 2020-05-29 3:00PM EDT | 28.00 | 3.15 | 3.10 | 3.25 | -1.40 | -30.77% | 231 | 177 | 73.83% |
| TWTR200605C00028500 | 2020-05-29 2:57PM EDT | 28.50 | 2.46 | 2.67 | 2.79 | -1.69 | -40.72% | 470 | 95 | 70.51% |
| TWTR200605C00029000 | 2020-05-29 3:58PM EDT | 29.00 | 2.30 | 2.28 | 2.32 | -1.10 | -32.35% | 215 | 1,567 | 67.19% |
| TWTR200605C00029500 | 2020-05-29 3:53PM EDT | 29.50 | 1.98 | 1.83 | 2.00 | -0.70 | -26.12% | 300 | 232 | 65.63% |
| TWTR200605C00030000 | 2020-05-29 3:54PM EDT | 30.00 | 1.59 | 1.48 | 1.55 | -0.70 | -30.57% | 6,544 | 1,186 | 61.13% |
| TWTR200605C00030500 | 2020-05-29 3:59PM EDT | 30.50 | 1.20 | 1.08 | 1.25 | -0.78 | -39.39% | 1,187 | 276 | 58.01% |
| TWTR200605C00031000 | 2020-05-29 3:59PM EDT | 31.00 | 0.92 | 0.91 | 0.94 | -0.64 | -41.03% | 4,390 | 784 | 59.38% |
| TWTR200605C00031500 | 2020-05-29 3:59PM EDT | 31.50 | 0.70 | 0.69 | 0.73 | -0.56 | -44.44% | 10,005 | 1,722 | 59.57% |
| TWTR200605C00032000 | 2020-05-29 3:59PM EDT | 32.00 | 0.50 | 0.50 | 0.51 | -0.50 | -50.00% | 5,900 | 1,128 | 57.81% |
| TWTR200605C00032500 | 2020-05-29 3:59PM EDT | 32.50 | 0.38 | 0.34 | 0.38 | -0.37 | -49.33% | 1,193 | 995 | 57.42% |
| TWTR200605C00033000 | 2020-05-29 3:59PM EDT | 33.00 | 0.27 | 0.26 | 0.27 | -0.31 | -53.45% | 3,593 | 2,994 | 58.40% |
| TWTR200605C00033500 | 2020-05-29 3:59PM EDT | 33.50 | 0.19 | 0.18 | 0.20 | -0.23 | -54.76% | 1,501 | 1,451 | 59.18% |
| TWTR200605C00034000 | 2020-05-29 3:59PM EDT | 34.00 | 0.14 | 0.15 | 0.15 | -0.19 | -57.58% | 821 | 2,747 | 61.72% |
| TWTR200605C00034500 | 2020-05-29 3:59PM EDT | 34.50 | 0.11 | 0.09 | 0.12 | -0.14 | -56.00% | 822 | 3,136 | 62.11% |
| TWTR200605C00035000 | 2020-05-29 3:55PM EDT | 35.00 | 0.09 | 0.08 | 0.10 | -0.10 | -52.63% | 783 | 1,734 | 65.63% |
| TWTR200605C00036000 | 2020-05-29 3:59PM EDT | 36.00 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 519 | 906 | 67.97% |
| TWTR200605C00036500 | 2020-05-29 3:59PM EDT | 36.50 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 135 | 95 | 71.48% |
| TWTR200605C00037000 | 2020-05-29 3:45PM EDT | 37.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 143 | 721 | 68.75% |
| TWTR200605C00037500 | 2020-05-29 3:49PM EDT | 37.50 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 20 | 587 | 75.78% |
| TWTR200605C00038000 | 2020-05-29 3:30PM EDT | 38.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 166 | 546 | 77.34% |
| TWTR200605C00039000 | 2020-05-29 12:55PM EDT | 39.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 10 | 107 | 79.69% |
| TWTR200605C00040000 | 2020-05-29 12:06PM EDT | 40.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 68 | 1,016 | 90.63% |
Putsfür5. Juni 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWTR200605P00015000 | 2020-05-29 2:45PM EDT | 15.00 | 0.01 | 0.02 | 0.01 | 0.00 | - | 182 | 76 | 231.25% |
| TWTR200605P00020000 | 2020-05-29 3:55PM EDT | 20.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 29 | 336 | 145.31% |
| TWTR200605P00021000 | 2020-05-29 12:58PM EDT | 21.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 3 | 935 | 135.94% |
| TWTR200605P00021500 | 2020-05-29 11:36AM EDT | 21.50 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 44 | 44 | 132.81% |
| TWTR200605P00022000 | 2020-05-29 3:04PM EDT | 22.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 83 | 108 | 125.00% |
| TWTR200605P00022500 | 2020-05-29 2:51PM EDT | 22.50 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 128 | 28 | 114.06% |
| TWTR200605P00023000 | 2020-05-29 2:42PM EDT | 23.00 | 0.04 | 0.01 | 0.04 | -0.03 | -42.86% | 35 | 36 | 110.94% |
| TWTR200605P00023500 | 2020-05-29 3:31PM EDT | 23.50 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 24 | 181 | 100.00% |
| TWTR200605P00024000 | 2020-05-29 3:32PM EDT | 24.00 | 0.02 | 0.00 | 0.06 | -0.08 | -80.00% | 52 | 65 | 99.22% |
| TWTR200605P00024500 | 2020-05-29 3:49PM EDT | 24.50 | 0.04 | 0.03 | 0.06 | -0.07 | -63.64% | 408 | 247 | 99.22% |
| TWTR200605P00025000 | 2020-05-29 3:57PM EDT | 25.00 | 0.04 | 0.04 | 0.07 | -0.09 | -69.23% | 859 | 735 | 95.31% |
| TWTR200605P00025500 | 2020-05-29 3:51PM EDT | 25.50 | 0.06 | 0.00 | 0.09 | -0.09 | -60.00% | 89 | 175 | 84.77% |
| TWTR200605P00026000 | 2020-05-29 3:57PM EDT | 26.00 | 0.07 | 0.06 | 0.12 | -0.09 | -56.25% | 243 | 513 | 89.45% |
| TWTR200605P00026500 | 2020-05-29 3:59PM EDT | 26.50 | 0.07 | 0.06 | 0.09 | -0.11 | -61.11% | 345 | 177 | 78.52% |
| TWTR200605P00027000 | 2020-05-29 3:52PM EDT | 27.00 | 0.09 | 0.08 | 0.09 | -0.12 | -57.14% | 1,194 | 1,128 | 73.05% |
| TWTR200605P00027500 | 2020-05-29 3:59PM EDT | 27.50 | 0.12 | 0.10 | 0.12 | -0.12 | -50.00% | 521 | 479 | 69.53% |
| TWTR200605P00028000 | 2020-05-29 3:59PM EDT | 28.00 | 0.16 | 0.14 | 0.16 | -0.10 | -38.46% | 2,341 | 641 | 66.99% |
| TWTR200605P00028500 | 2020-05-29 3:58PM EDT | 28.50 | 0.20 | 0.20 | 0.22 | -0.08 | -28.57% | 2,260 | 316 | 65.23% |
| TWTR200605P00029000 | 2020-05-29 3:59PM EDT | 29.00 | 0.28 | 0.28 | 0.30 | -0.12 | -30.00% | 5,874 | 1,562 | 63.48% |
| TWTR200605P00029500 | 2020-05-29 3:59PM EDT | 29.50 | 0.37 | 0.36 | 0.39 | -0.11 | -22.92% | 2,440 | 1,270 | 60.25% |
| TWTR200605P00030000 | 2020-05-29 3:59PM EDT | 30.00 | 0.50 | 0.49 | 0.50 | -0.10 | -16.67% | 18,316 | 15,607 | 57.62% |
| TWTR200605P00030500 | 2020-05-29 3:59PM EDT | 30.50 | 0.68 | 0.66 | 0.70 | -0.04 | -5.56% | 3,747 | 2,137 | 57.03% |
| TWTR200605P00031000 | 2020-05-29 3:59PM EDT | 31.00 | 0.90 | 0.88 | 0.95 | +0.01 | +1.12% | 5,476 | 2,669 | 56.84% |
| TWTR200605P00031500 | 2020-05-29 3:59PM EDT | 31.50 | 1.18 | 1.18 | 1.26 | +0.07 | +6.31% | 1,960 | 1,747 | 58.30% |
| TWTR200605P00032000 | 2020-05-29 3:59PM EDT | 32.00 | 1.50 | 1.43 | 1.54 | +0.16 | +11.94% | 2,280 | 3,020 | 54.39% |
| TWTR200605P00032500 | 2020-05-29 3:59PM EDT | 32.50 | 1.85 | 1.82 | 1.91 | +0.25 | +15.62% | 921 | 1,393 | 55.47% |
| TWTR200605P00033000 | 2020-05-29 3:55PM EDT | 33.00 | 2.21 | 2.19 | 2.24 | +0.23 | +11.62% | 375 | 949 | 51.17% |
| TWTR200605P00033500 | 2020-05-29 3:59PM EDT | 33.50 | 2.64 | 2.51 | 2.74 | +0.34 | +14.78% | 174 | 778 | 61.13% |
| TWTR200605P00034000 | 2020-05-29 3:47PM EDT | 34.00 | 3.10 | 3.05 | 3.15 | +0.35 | +12.73% | 121 | 808 | 50.39% |
| TWTR200605P00034500 | 2020-05-29 2:01PM EDT | 34.50 | 3.95 | 3.45 | 3.65 | +1.40 | +54.90% | 9 | 106 | 64.26% |
| TWTR200605P00035000 | 2020-05-29 12:55PM EDT | 35.00 | 4.55 | 3.95 | 4.15 | +0.95 | +26.39% | 144 | 68 | 70.31% |
| TWTR200605P00036000 | 2020-05-29 12:54PM EDT | 36.00 | 5.55 | 4.90 | 5.10 | +1.50 | +37.04% | 11 | 33 | 72.66% |
| TWTR200605P00036500 | 2020-05-29 3:46PM EDT | 36.50 | 5.50 | 5.25 | 5.65 | +0.65 | +13.40% | 1 | - | 87.50% |
| TWTR200605P00037000 | 2020-05-29 10:03AM EDT | 37.00 | 6.60 | 5.95 | 6.10 | +2.15 | +48.31% | 2 | 5 | 82.81% |
| TWTR200605P00037500 | 2020-05-29 2:24PM EDT | 37.50 | 6.80 | 6.40 | 6.70 | +2.25 | +49.45% | 2 | - | 71.09% |
| TWTR200605P00038000 | 2020-05-29 12:03PM EDT | 38.00 | 7.10 | 6.90 | 7.20 | +1.25 | +21.37% | 1 | 6 | 75.00% |
| TWTR200605P00039000 | 2020-05-28 9:31AM EDT | 39.00 | 7.25 | 7.90 | 8.20 | 0.00 | - | 7 | 8 | 82.81% |
| TWTR200605P00040000 | 2020-05-29 3:25PM EDT | 40.00 | 9.01 | 8.90 | 9.10 | +1.01 | +12.63% | 3 | 155 | 110.55% |
© 2020 Verizon Media. Alle Rechte vorbehalten.