TWTR - Twitter, Inc.

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür5. Juni 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWTR200605C000150002020-05-29 9:52AM EDT15.0015.8015.8516.20-1.25-7.33%43275.00%
TWTR200605C000200002020-05-29 11:49AM EDT20.0010.9510.9011.35-3.05-21.79%18212.50%
TWTR200605C000210002020-05-29 11:19AM EDT21.009.859.9010.40-1.20-10.86%12199.22%
TWTR200605C000215002020-05-13 9:30AM EDT21.507.659.459.650.00-11160.16%
TWTR200605C000220002020-05-19 11:15AM EDT22.008.058.959.200.00-27159.77%
TWTR200605C000230002020-05-28 9:50AM EDT23.009.557.958.150.00-45135.16%
TWTR200605C000235002020-05-06 3:06PM EDT23.504.657.457.700.00--1133.59%
TWTR200605C000240002020-05-29 2:41PM EDT24.006.826.857.15-0.63-8.46%521599.22%
TWTR200605C000245002020-05-20 1:04PM EDT24.507.256.506.650.00-23117.19%
TWTR200605C000250002020-05-29 1:43PM EDT25.005.656.006.20-1.18-17.28%1113114.06%
TWTR200605C000255002020-05-29 12:54PM EDT25.505.005.505.65-2.45-32.89%65100.78%
TWTR200605C000260002020-05-29 11:25AM EDT26.004.905.005.25-1.65-25.19%827101.95%
TWTR200605C000265002020-05-29 3:00PM EDT26.504.554.504.70-1.72-27.43%323089.06%
TWTR200605C000270002020-05-29 3:51PM EDT27.004.204.004.20-0.95-18.45%712580.86%
TWTR200605C000275002020-05-29 2:58PM EDT27.503.403.603.70-1.60-32.00%616179.69%
TWTR200605C000280002020-05-29 3:00PM EDT28.003.153.103.25-1.40-30.77%23117773.83%
TWTR200605C000285002020-05-29 2:57PM EDT28.502.462.672.79-1.69-40.72%4709570.51%
TWTR200605C000290002020-05-29 3:58PM EDT29.002.302.282.32-1.10-32.35%2151,56767.19%
TWTR200605C000295002020-05-29 3:53PM EDT29.501.981.832.00-0.70-26.12%30023265.63%
TWTR200605C000300002020-05-29 3:54PM EDT30.001.591.481.55-0.70-30.57%6,5441,18661.13%
TWTR200605C000305002020-05-29 3:59PM EDT30.501.201.081.25-0.78-39.39%1,18727658.01%
TWTR200605C000310002020-05-29 3:59PM EDT31.000.920.910.94-0.64-41.03%4,39078459.38%
TWTR200605C000315002020-05-29 3:59PM EDT31.500.700.690.73-0.56-44.44%10,0051,72259.57%
TWTR200605C000320002020-05-29 3:59PM EDT32.000.500.500.51-0.50-50.00%5,9001,12857.81%
TWTR200605C000325002020-05-29 3:59PM EDT32.500.380.340.38-0.37-49.33%1,19399557.42%
TWTR200605C000330002020-05-29 3:59PM EDT33.000.270.260.27-0.31-53.45%3,5932,99458.40%
TWTR200605C000335002020-05-29 3:59PM EDT33.500.190.180.20-0.23-54.76%1,5011,45159.18%
TWTR200605C000340002020-05-29 3:59PM EDT34.000.140.150.15-0.19-57.58%8212,74761.72%
TWTR200605C000345002020-05-29 3:59PM EDT34.500.110.090.12-0.14-56.00%8223,13662.11%
TWTR200605C000350002020-05-29 3:55PM EDT35.000.090.080.10-0.10-52.63%7831,73465.63%
TWTR200605C000360002020-05-29 3:59PM EDT36.000.050.040.06-0.05-50.00%51990667.97%
TWTR200605C000365002020-05-29 3:59PM EDT36.500.040.040.05-0.04-50.00%1359571.48%
TWTR200605C000370002020-05-29 3:45PM EDT37.000.040.000.05-0.06-60.00%14372168.75%
TWTR200605C000375002020-05-29 3:49PM EDT37.500.040.020.04-0.01-20.00%2058775.78%
TWTR200605C000380002020-05-29 3:30PM EDT38.000.020.010.04-0.01-33.33%16654677.34%
TWTR200605C000390002020-05-29 12:55PM EDT39.000.020.000.03-0.02-50.00%1010779.69%
TWTR200605C000400002020-05-29 12:06PM EDT40.000.020.010.03-0.01-33.33%681,01690.63%
Putsfür5. Juni 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWTR200605P000150002020-05-29 2:45PM EDT15.000.010.020.010.00-18276231.25%
TWTR200605P000200002020-05-29 3:55PM EDT20.000.020.010.02-0.01-33.33%29336145.31%
TWTR200605P000210002020-05-29 12:58PM EDT21.000.020.010.03-0.02-50.00%3935135.94%
TWTR200605P000215002020-05-29 11:36AM EDT21.500.020.010.04-0.03-60.00%4444132.81%
TWTR200605P000220002020-05-29 3:04PM EDT22.000.020.020.03-0.05-71.43%83108125.00%
TWTR200605P000225002020-05-29 2:51PM EDT22.500.030.010.03-0.03-50.00%12828114.06%
TWTR200605P000230002020-05-29 2:42PM EDT23.000.040.010.04-0.03-42.86%3536110.94%
TWTR200605P000235002020-05-29 3:31PM EDT23.500.020.010.03-0.07-77.78%24181100.00%
TWTR200605P000240002020-05-29 3:32PM EDT24.000.020.000.06-0.08-80.00%526599.22%
TWTR200605P000245002020-05-29 3:49PM EDT24.500.040.030.06-0.07-63.64%40824799.22%
TWTR200605P000250002020-05-29 3:57PM EDT25.000.040.040.07-0.09-69.23%85973595.31%
TWTR200605P000255002020-05-29 3:51PM EDT25.500.060.000.09-0.09-60.00%8917584.77%
TWTR200605P000260002020-05-29 3:57PM EDT26.000.070.060.12-0.09-56.25%24351389.45%
TWTR200605P000265002020-05-29 3:59PM EDT26.500.070.060.09-0.11-61.11%34517778.52%
TWTR200605P000270002020-05-29 3:52PM EDT27.000.090.080.09-0.12-57.14%1,1941,12873.05%
TWTR200605P000275002020-05-29 3:59PM EDT27.500.120.100.12-0.12-50.00%52147969.53%
TWTR200605P000280002020-05-29 3:59PM EDT28.000.160.140.16-0.10-38.46%2,34164166.99%
TWTR200605P000285002020-05-29 3:58PM EDT28.500.200.200.22-0.08-28.57%2,26031665.23%
TWTR200605P000290002020-05-29 3:59PM EDT29.000.280.280.30-0.12-30.00%5,8741,56263.48%
TWTR200605P000295002020-05-29 3:59PM EDT29.500.370.360.39-0.11-22.92%2,4401,27060.25%
TWTR200605P000300002020-05-29 3:59PM EDT30.000.500.490.50-0.10-16.67%18,31615,60757.62%
TWTR200605P000305002020-05-29 3:59PM EDT30.500.680.660.70-0.04-5.56%3,7472,13757.03%
TWTR200605P000310002020-05-29 3:59PM EDT31.000.900.880.95+0.01+1.12%5,4762,66956.84%
TWTR200605P000315002020-05-29 3:59PM EDT31.501.181.181.26+0.07+6.31%1,9601,74758.30%
TWTR200605P000320002020-05-29 3:59PM EDT32.001.501.431.54+0.16+11.94%2,2803,02054.39%
TWTR200605P000325002020-05-29 3:59PM EDT32.501.851.821.91+0.25+15.62%9211,39355.47%
TWTR200605P000330002020-05-29 3:55PM EDT33.002.212.192.24+0.23+11.62%37594951.17%
TWTR200605P000335002020-05-29 3:59PM EDT33.502.642.512.74+0.34+14.78%17477861.13%
TWTR200605P000340002020-05-29 3:47PM EDT34.003.103.053.15+0.35+12.73%12180850.39%
TWTR200605P000345002020-05-29 2:01PM EDT34.503.953.453.65+1.40+54.90%910664.26%
TWTR200605P000350002020-05-29 12:55PM EDT35.004.553.954.15+0.95+26.39%1446870.31%
TWTR200605P000360002020-05-29 12:54PM EDT36.005.554.905.10+1.50+37.04%113372.66%
TWTR200605P000365002020-05-29 3:46PM EDT36.505.505.255.65+0.65+13.40%1-87.50%
TWTR200605P000370002020-05-29 10:03AM EDT37.006.605.956.10+2.15+48.31%2582.81%
TWTR200605P000375002020-05-29 2:24PM EDT37.506.806.406.70+2.25+49.45%2-71.09%
TWTR200605P000380002020-05-29 12:03PM EDT38.007.106.907.20+1.25+21.37%1675.00%
TWTR200605P000390002020-05-28 9:31AM EDT39.007.257.908.200.00-7882.81%
TWTR200605P000400002020-05-29 3:25PM EDT40.009.018.909.10+1.01+12.63%3155110.55%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen