TWTR - Twitter, Inc.

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de julio de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TWTR200717C000180002020-07-08 2:08PM EDT18.0017.0517.3017.40-0.55-3.13%6457418.75%
TWTR200717C000190002020-07-08 1:54PM EDT19.0016.4516.2516.350.00--1387.50%
TWTR200717C000200002020-07-16 11:12AM EDT20.0015.3015.2515.40+0.40+2.68%1421,106315.63%
TWTR200717C000210002020-07-09 11:47AM EDT21.0014.0514.3014.40-0.42-2.90%40331.25%
TWTR200717C000220002020-07-16 10:37AM EDT22.0012.9013.3013.40-0.19-1.45%165223303.13%
TWTR200717C000230002020-07-07 3:47PM EDT23.009.9512.2512.400.00-10243.75%
TWTR200717C000240002020-07-16 10:38AM EDT24.0011.0011.2511.400.00-530221.88%
TWTR200717C000250002020-07-14 12:42PM EDT25.009.3710.2510.400.00-580200.00%
TWTR200717C000255002020-07-14 1:58PM EDT25.508.809.609.850.00--10218.75%
TWTR200717C000260002020-07-15 2:54PM EDT26.009.509.259.400.00-12693181.25%
TWTR200717C000265002020-07-15 9:34AM EDT26.508.708.808.900.00-133196.88%
TWTR200717C000270002020-07-14 1:38PM EDT27.007.808.258.40-0.28-3.47%163159.38%
TWTR200717C000275002020-07-13 2:26PM EDT27.506.807.757.900.00-794150.00%
TWTR200717C000280002020-07-15 2:38PM EDT28.007.057.307.40-0.45-6.00%50163.28%
TWTR200717C000285002020-07-15 3:54PM EDT28.507.156.756.900.00-178131.25%
TWTR200717C000290002020-07-15 2:02PM EDT29.005.506.306.40-0.80-12.70%1968142.19%
TWTR200717C000295002020-07-16 1:21PM EDT29.505.955.805.90-0.30-4.80%11,481131.25%
TWTR200717C000300002020-07-16 12:49PM EDT30.005.255.305.40-0.39-6.91%363,386121.09%
TWTR200717C000305002020-07-16 10:26AM EDT30.504.854.754.90-0.25-4.90%3093.75%
TWTR200717C000310002020-07-16 12:04PM EDT31.004.524.304.45-0.18-3.83%880110.94%
TWTR200717C000315002020-07-16 12:56PM EDT31.503.753.803.90-0.45-10.71%4197590.63%
TWTR200717C000320002020-07-16 1:20PM EDT32.003.363.303.40-0.28-7.69%1525,01179.69%
TWTR200717C000325002020-07-16 1:27PM EDT32.502.892.842.89-0.26-8.25%97075.00%
TWTR200717C000330002020-07-16 12:42PM EDT33.002.402.362.41-0.31-11.44%45917,66468.75%
TWTR200717C000335002020-07-16 1:27PM EDT33.501.941.891.97-0.27-12.22%881,46966.02%
TWTR200717C000340002020-07-16 1:27PM EDT34.001.501.431.47-0.30-16.67%3,4203,76655.86%
TWTR200717C000345002020-07-16 1:23PM EDT34.501.041.021.08-0.33-24.09%1,097053.71%
TWTR200717C000350002020-07-16 1:33PM EDT35.000.670.670.69-0.32-32.32%7,9966,18750.20%
TWTR200717C000355002020-07-16 1:31PM EDT35.500.420.410.42-0.28-40.00%3,8212,13048.63%
TWTR200717C000360002020-07-16 1:26PM EDT36.000.250.230.24-0.21-45.65%8,40111,50748.63%
TWTR200717C000365002020-07-16 1:29PM EDT36.500.140.120.13-0.15-51.72%1,0852,39249.22%
TWTR200717C000370002020-07-16 1:24PM EDT37.000.060.060.07-0.13-68.42%1,8686,03850.00%
TWTR200717C000375002020-07-16 12:57PM EDT37.500.040.030.04-0.09-69.23%3052,03251.56%
TWTR200717C000380002020-07-16 1:25PM EDT38.000.020.010.02-0.06-75.00%8124,31351.56%
TWTR200717C000385002020-07-16 12:51PM EDT38.500.020.010.02-0.03-60.00%12998359.38%
TWTR200717C000390002020-07-16 11:24AM EDT39.000.020.000.01-0.01-33.33%342,51856.25%
TWTR200717C000395002020-07-16 11:14AM EDT39.500.010.000.02-0.02-66.67%12493268.75%
TWTR200717C000400002020-07-16 1:03PM EDT40.000.010.010.010.00-49076.56%
TWTR200717C000405002020-07-15 3:52PM EDT40.500.010.000.030.00-2081487.50%
TWTR200717C000410002020-07-15 3:27PM EDT41.000.010.000.010.00-466,13281.25%
TWTR200717C000420002020-07-16 1:14PM EDT42.000.010.000.010.00-11,11693.75%
TWTR200717C000430002020-07-15 3:28PM EDT43.000.010.000.010.00-51497103.13%
TWTR200717C000440002020-07-13 3:12PM EDT44.000.020.000.010.00-75451112.50%
TWTR200717C000450002020-07-15 2:37PM EDT45.000.010.000.010.00-43,457125.00%
TWTR200717C000460002020-07-14 3:43PM EDT46.000.010.000.010.00-4716134.38%
TWTR200717C000470002020-07-14 9:32AM EDT47.000.030.000.010.00-70143.75%
TWTR200717C000480002020-07-10 9:32AM EDT48.000.040.000.030.00-13175.00%
TWTR200717C000490002020-07-13 9:32AM EDT49.000.080.000.030.00--1184.38%
TWTR200717C000500002020-07-16 9:34AM EDT50.000.010.000.030.00-7111193.75%
Ponepor17 de julio de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TWTR200717P000180002020-07-16 9:30AM EDT18.000.010.000.050.00-1100393.75%
TWTR200717P000200002020-07-09 11:37AM EDT20.000.010.000.010.00-52,314275.00%
TWTR200717P000220002020-07-15 10:51AM EDT22.000.010.000.010.00-131,824237.50%
TWTR200717P000230002020-07-09 10:08AM EDT23.000.010.000.010.00-13873212.50%
TWTR200717P000240002020-07-08 2:06PM EDT24.000.010.000.01-0.02-66.67%11,362193.75%
TWTR200717P000250002020-07-13 2:18PM EDT25.000.040.000.01+0.01+33.33%13,092175.00%
TWTR200717P000255002020-07-10 2:02PM EDT25.500.050.000.02+0.04+400.00%253181.25%
TWTR200717P000260002020-07-16 9:31AM EDT26.000.020.000.020.00-40171.88%
TWTR200717P000265002020-07-10 9:30AM EDT26.500.030.000.020.00-1285162.50%
TWTR200717P000270002020-07-16 9:34AM EDT27.000.010.000.010.00-373,079137.50%
TWTR200717P000275002020-07-13 3:49PM EDT27.500.020.000.010.00-7593131.25%
TWTR200717P000280002020-07-16 12:20PM EDT28.000.010.010.02-0.01-50.00%833,764140.63%
TWTR200717P000285002020-07-16 1:13PM EDT28.500.010.000.020.00-45527125.00%
TWTR200717P000290002020-07-16 12:30PM EDT29.000.020.010.02+0.01+100.00%1042,843121.88%
TWTR200717P000295002020-07-16 12:30PM EDT29.500.030.010.03+0.02+200.00%1611,133117.19%
TWTR200717P000300002020-07-16 1:23PM EDT30.000.020.010.03-0.01-33.33%1,5640107.81%
TWTR200717P000305002020-07-16 1:02PM EDT30.500.030.020.03+0.02+200.00%3661,290101.56%
TWTR200717P000310002020-07-16 12:56PM EDT31.000.030.020.030.00-3844,66092.19%
TWTR200717P000315002020-07-16 12:45PM EDT31.500.030.030.050.00-11190690.63%
TWTR200717P000320002020-07-16 1:24PM EDT32.000.050.040.05+0.03+150.00%1,1234,53882.03%
TWTR200717P000325002020-07-16 1:19PM EDT32.500.060.050.07+0.03+100.00%1,846076.17%
TWTR200717P000330002020-07-16 1:24PM EDT33.000.070.060.07+0.01+16.67%4,761066.41%
TWTR200717P000335002020-07-16 1:31PM EDT33.500.090.090.100.00-2,8533,33961.33%
TWTR200717P000340002020-07-16 1:34PM EDT34.000.150.140.15+0.01+7.14%7,7683,38556.64%
TWTR200717P000345002020-07-16 1:31PM EDT34.500.220.210.22+0.01+4.76%9,4951,05650.78%
TWTR200717P000350002020-07-16 1:33PM EDT35.000.380.360.38+0.03+8.57%11,2023,69050.20%
TWTR200717P000355002020-07-16 1:30PM EDT35.500.600.590.63+0.06+11.11%3,0403,39550.59%
TWTR200717P000360002020-07-16 1:19PM EDT36.000.830.900.94+0.03+3.75%574049.81%
TWTR200717P000365002020-07-16 1:07PM EDT36.501.411.291.33+0.32+29.36%4516550.78%
TWTR200717P000370002020-07-16 1:08PM EDT37.001.801.721.77+0.28+18.42%6267752.73%
TWTR200717P000375002020-07-16 1:06PM EDT37.502.362.182.24-1.11-31.99%456956.25%
TWTR200717P000380002020-07-16 12:58PM EDT38.002.822.662.73+0.25+9.73%11432162.50%
TWTR200717P000385002020-07-16 11:12AM EDT38.503.253.103.20+0.33+11.30%3956.25%
TWTR200717P000390002020-07-16 11:25AM EDT39.003.753.603.75+0.40+11.94%176585.94%
TWTR200717P000395002020-07-16 10:44AM EDT39.504.454.104.20-0.75-14.42%3868.75%
TWTR200717P000400002020-07-16 10:48AM EDT40.004.854.604.75+0.45+10.23%23774102.34%
TWTR200717P000405002020-07-09 9:38AM EDT40.506.105.105.20+0.40+7.02%4982.81%
TWTR200717P000410002020-07-16 1:18PM EDT41.005.605.655.75+0.25+4.67%273489.06%
TWTR200717P000420002020-07-16 10:02AM EDT42.007.306.656.75-3.04-29.40%60100.00%
TWTR200717P000430002020-07-15 2:17PM EDT43.007.507.607.700.00-40112.50%
TWTR200717P000440002020-07-15 3:51PM EDT44.008.408.608.700.00-44125.00%
TWTR200717P000450002020-06-29 2:59PM EDT45.0015.559.609.700.00-200134.38%
TWTR200717P000460002020-07-16 10:39AM EDT46.0011.0510.6010.75+1.00+9.95%48187.50%
TWTR200717P000470002020-07-16 10:01AM EDT47.0012.2511.7011.90+0.85+7.46%164221.88%
TWTR200717P000480002020-07-16 10:44AM EDT48.0012.9512.8012.90-0.80-5.82%43252.34%
TWTR200717P000490002020-07-16 11:04AM EDT49.0013.9013.6513.85-0.75-5.12%41222.66%
TWTR200717P000500002020-07-16 10:48AM EDT50.0014.9514.6514.90-0.05-0.33%816247.66%