Deutsche Märkte geschlossen

Twitter, Inc. (TWTR)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
46,59+0,16 (+0,34%)
Börsenschluss: 1:02PM EST
In the money
Anzeigen:ListeStellage
Callsfür4. Dezember 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWTR201204C000300002020-11-05 1:53PM EST30.0013.800.000.000.00-300.00%
TWTR201204C000350002020-11-05 3:51PM EST35.009.900.000.000.00-100.00%
TWTR201204C000360002020-11-04 3:30PM EST36.007.100.000.000.00--00.00%
TWTR201204C000365002020-11-05 9:42AM EST36.507.200.000.000.00--00.00%
TWTR201204C000370002020-11-03 1:01PM EST37.005.800.000.000.00--00.00%
TWTR201204C000375002020-11-05 9:31AM EST37.506.350.000.000.00--00.00%
TWTR201204C000380002020-11-05 12:16PM EST38.006.170.000.000.00--00.00%
TWTR201204C000385002020-11-03 11:20AM EST38.506.450.000.000.00-200.00%
TWTR201204C000390002020-11-05 9:49AM EST39.004.600.000.000.00--00.00%
TWTR201204C000395002020-11-10 9:33AM EST39.503.750.000.000.00-1600.00%
TWTR201204C000400002020-11-09 11:16AM EST40.003.710.000.000.00-300.00%
TWTR201204C000405002020-11-06 2:25PM EST40.502.940.000.000.00-100.00%
TWTR201204C000410002020-11-10 3:22PM EST41.002.780.000.000.00-200.00%
TWTR201204C000415002020-11-10 2:11PM EST41.502.580.000.000.00-200.00%
TWTR201204C000420002020-11-10 11:38AM EST42.002.400.000.000.00-1600.00%
TWTR201204C000425002020-11-10 3:51PM EST42.501.990.000.000.00-10300.00%
TWTR201204C000430002020-11-10 2:20PM EST43.001.830.000.000.00-6500.00%
TWTR201204C000435002020-11-10 3:49PM EST43.501.550.000.000.00-4800.00%
TWTR201204C000440002020-11-10 1:25PM EST44.001.390.000.000.00-1100.00%
TWTR201204C000445002020-11-10 3:51PM EST44.501.210.000.000.00-6100.00%
TWTR201204C000450002020-11-10 3:38PM EST45.001.000.000.000.00-1600.00%
TWTR201204C000455002020-11-10 9:32AM EST45.500.990.000.000.00-800.00%
TWTR201204C000460002020-11-10 3:39PM EST46.000.770.000.000.00-4300.00%
TWTR201204C000465002020-11-10 12:19PM EST46.500.800.000.000.00-700.00%
TWTR201204C000470002020-11-10 10:27AM EST47.000.550.000.000.00-2403.13%
TWTR201204C000475002020-11-06 3:51PM EST47.500.510.000.000.00-2006.25%
TWTR201204C000480002020-11-10 3:39PM EST48.000.440.000.000.00-1606.25%
TWTR201204C000485002020-11-10 11:05AM EST48.500.400.000.000.00-206.25%
TWTR201204C000490002020-11-06 2:22PM EST49.000.380.000.000.00-1012.50%
TWTR201204C000495002020-11-10 10:26AM EST49.500.280.000.000.00-1012.50%
TWTR201204C000500002020-11-10 3:07PM EST50.000.270.000.000.00-56012.50%
TWTR201204C000505002020-11-10 12:28PM EST50.500.270.000.000.00-2012.50%
TWTR201204C000510002020-11-10 12:36PM EST51.000.230.000.000.00-2012.50%
TWTR201204C000515002020-11-06 1:03PM EST51.500.210.000.000.00-14025.00%
TWTR201204C000520002020-11-09 3:14PM EST52.000.260.000.000.00-2025.00%
TWTR201204C000525002020-11-09 9:42AM EST52.500.350.000.000.00-15025.00%
TWTR201204C000530002020-11-05 9:46AM EST53.000.250.000.000.00-1025.00%
TWTR201204C000535002020-11-03 3:00PM EST53.500.110.000.000.00-1025.00%
TWTR201204C000540002020-11-10 1:11PM EST54.000.130.000.000.00-2025.00%
TWTR201204C000545002020-10-30 9:22AM EST54.500.550.000.000.00-1025.00%
TWTR201204C000550002020-11-10 10:02AM EST55.000.110.000.000.00-3025.00%
TWTR201204C000555002020-11-05 10:11AM EST55.500.140.000.000.00-1025.00%
TWTR201204C000560002020-11-05 3:36PM EST56.000.150.000.000.00-1025.00%
TWTR201204C000565002020-11-04 2:33PM EST56.500.140.000.000.00-1025.00%
TWTR201204C000570002020-11-09 11:24AM EST57.000.080.000.000.00-2050.00%
TWTR201204C000600002020-11-10 2:35PM EST60.000.050.000.000.00-6050.00%
TWTR201204C000650002020-11-09 9:35AM EST65.000.140.000.000.00-10050.00%
TWTR201204C000700002020-11-05 2:32PM EST70.000.050.000.000.00-5050.00%
TWTR201204C000800002020-10-30 2:42PM EST80.000.040.000.000.00-1050.00%
Putsfür4. Dezember 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWTR201204P000300002020-11-10 10:56AM EST30.000.080.000.000.00-28050.00%
TWTR201204P000350002020-11-10 12:29PM EST35.000.210.000.000.00-26050.00%
TWTR201204P000355002020-11-10 12:19PM EST35.500.220.000.000.00-61050.00%
TWTR201204P000360002020-11-10 2:39PM EST36.000.290.000.000.00-22050.00%
TWTR201204P000365002020-11-05 1:53PM EST36.500.180.000.000.00--050.00%
TWTR201204P000370002020-11-09 9:43AM EST37.000.200.000.000.00-2050.00%
TWTR201204P000375002020-11-10 1:10PM EST37.500.430.000.000.00-4050.00%
TWTR201204P000380002020-11-10 3:36PM EST38.000.570.000.000.00-14050.00%
TWTR201204P000385002020-11-10 10:55AM EST38.500.710.000.000.00-16025.00%
TWTR201204P000390002020-11-10 3:24PM EST39.000.780.000.000.00-113025.00%
TWTR201204P000395002020-11-10 2:37PM EST39.500.880.000.000.00-95025.00%
TWTR201204P000400002020-11-10 2:40PM EST40.001.050.000.000.00-85025.00%
TWTR201204P000405002020-11-10 3:32PM EST40.501.230.000.000.00-96025.00%
TWTR201204P000410002020-11-10 12:15PM EST41.001.270.000.000.00-13025.00%
TWTR201204P000415002020-11-10 3:43PM EST41.501.620.000.000.00-15025.00%
TWTR201204P000420002020-11-10 11:37AM EST42.001.840.000.000.00-310025.00%
TWTR201204P000425002020-11-10 3:32PM EST42.502.100.000.000.00-35025.00%
TWTR201204P000430002020-11-10 3:36PM EST43.002.390.000.000.00-22012.50%
TWTR201204P000435002020-11-10 10:05AM EST43.503.050.000.000.00-26012.50%
TWTR201204P000440002020-11-10 10:05AM EST44.003.050.000.000.00-19012.50%
TWTR201204P000445002020-11-05 2:22PM EST44.502.770.000.000.00-10012.50%
TWTR201204P000450002020-11-10 11:49AM EST45.003.500.000.000.00-1306.25%
TWTR201204P000455002020-11-03 10:10AM EST45.505.250.000.000.00-1706.25%
TWTR201204P000460002020-11-09 3:43PM EST46.004.200.000.000.00-3303.13%
TWTR201204P000465002020-11-10 10:59AM EST46.505.010.000.000.00-3500.78%
TWTR201204P000470002020-11-03 11:03AM EST47.006.200.000.000.00-100.00%
TWTR201204P000475002020-11-04 11:44AM EST47.506.650.000.000.00-300.00%
TWTR201204P000480002020-10-30 10:57AM EST48.007.350.000.000.00-200.00%
TWTR201204P000485002020-11-06 2:28PM EST48.506.160.000.000.00-100.00%
TWTR201204P000490002020-11-02 2:50PM EST49.0010.200.000.000.00-1200.00%
TWTR201204P000495002020-10-26 2:49PM EST49.505.600.000.000.00-1000.00%
TWTR201204P000500002020-11-09 9:55AM EST50.006.000.000.000.00-100.00%
TWTR201204P000505002020-11-02 11:52AM EST50.5011.000.000.000.00-500.00%
TWTR201204P000510002020-10-29 9:17AM EST51.004.750.000.000.00--00.00%
TWTR201204P000515002020-11-02 10:33AM EST51.5011.500.000.000.00-300.00%
TWTR201204P000520002020-10-30 10:01AM EST52.0010.500.000.000.00-300.00%
TWTR201204P000525002020-11-02 9:40AM EST52.5011.500.000.000.00-100.00%
TWTR201204P000530002020-11-02 2:50PM EST53.0014.000.000.000.00-800.00%
TWTR201204P000535002020-10-29 2:56PM EST53.506.050.000.000.00--00.00%
TWTR201204P000540002020-10-26 10:50AM EST54.007.550.000.000.00--00.00%
TWTR201204P000545002020-11-02 10:33AM EST54.5014.350.000.000.00-300.00%
TWTR201204P000555002020-11-06 3:46PM EST55.5012.510.000.000.00-100.00%
TWTR201204P000560002020-10-30 11:06AM EST56.0014.180.000.000.00-2000.00%
TWTR201204P000650002020-11-05 9:49AM EST65.0022.350.000.000.00--00.00%