香港股市 已收市

Twitter公司 (TWTR)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
44.26+0.32 (+0.73%)
收市價: 04:04PM EDT
44.10 -0.16 (-0.36%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2022年8月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
TWTR220819C000180002022-07-12 10:16AM EDT18.0015.4025.6526.250.00--30.00%
TWTR220819C000200002022-08-10 9:49AM EDT20.0024.1623.5525.250.00-2222328.13%
TWTR220819C000210002022-07-18 1:46PM EDT21.0017.3422.5524.250.00-2016310.16%
TWTR220819C000220002022-04-22 1:53PM EDT22.0027.1015.8018.450.00-2100.00%
TWTR220819C000230002022-04-21 10:08AM EDT23.0024.1015.0017.650.00-2400.00%
TWTR220819C000240002022-08-01 12:47PM EDT24.0016.8519.5521.250.00-123260.16%
TWTR220819C000250002022-08-05 3:33PM EDT25.0017.4018.5520.250.00-21185244.53%
TWTR220819C000260002022-07-12 1:23PM EDT26.008.6617.8518.150.00-2490.00%
TWTR220819C000270002022-08-08 1:23PM EDT27.0016.0416.7018.300.00-137239.84%
TWTR220819C000280002022-08-05 10:12AM EDT28.0013.8715.5017.250.00-131194.92%
TWTR220819C000290002022-07-20 3:38PM EDT29.0010.7614.5516.250.00-145188.67%
TWTR220819C000300002022-08-11 3:12PM EDT30.0014.0213.7015.250.00-70627191.41%
TWTR220819C000310002022-07-18 12:22PM EDT31.007.8912.7014.250.00-2182178.13%
TWTR220819C000320002022-08-01 1:16PM EDT32.008.7511.5013.250.00-1201145.31%
TWTR220819C000325002022-08-12 11:12AM EDT32.5011.8210.9512.75+1.47+14.20%13133.20%
TWTR220819C000330002022-08-10 11:08AM EDT33.0011.3410.7012.250.00-1569151.95%
TWTR220819C000335002022-08-02 1:28PM EDT33.507.719.9511.750.00-14121.88%
TWTR220819C000340002022-08-12 2:51PM EDT34.0010.279.4011.30+0.22+2.19%51,108116.41%
TWTR220819C000345002022-08-01 12:54PM EDT34.506.458.9510.750.00-2513110.94%
TWTR220819C000350002022-08-12 3:53PM EDT35.009.408.7010.00+0.54+6.09%513,147105.47%
TWTR220819C000355002022-08-09 12:38PM EDT35.507.447.959.800.00-201201105.47%
TWTR220819C000360002022-08-12 11:22AM EDT36.008.447.659.30+0.64+8.21%1767115.04%
TWTR220819C000365002022-08-12 3:05PM EDT36.507.777.158.80+0.14+1.83%47108.98%
TWTR220819C000370002022-08-12 3:20PM EDT37.007.316.607.50+0.36+5.18%793,348105.86%
TWTR220819C000375002022-08-10 12:16PM EDT37.506.916.257.800.00-363102.54%
TWTR220819C000380002022-08-12 2:59PM EDT38.006.295.907.20+0.14+2.28%7813,01598.83%
TWTR220819C000385002022-08-12 3:34PM EDT38.505.895.256.75+0.33+5.94%620187.70%
TWTR220819C000390002022-08-12 3:01PM EDT39.005.324.756.05+0.22+4.31%193,63470.70%
TWTR220819C000395002022-08-12 12:12PM EDT39.504.954.155.10+0.37+8.08%297284.38%
TWTR220819C000400002022-08-12 3:54PM EDT40.004.533.904.75+0.46+11.30%43945,85950.00%
TWTR220819C000405002022-08-12 3:25PM EDT40.503.923.154.75+0.52+15.29%552758.98%
TWTR220819C000410002022-08-12 3:38PM EDT41.003.442.873.60+0.44+14.67%163,57664.65%
TWTR220819C000415002022-08-12 2:05PM EDT41.502.901.753.80+0.33+12.84%122,65997.85%
TWTR220819C000420002022-08-12 3:59PM EDT42.002.431.332.90+0.22+9.95%18615,80168.36%
TWTR220819C000425002022-08-12 3:59PM EDT42.502.110.902.21+0.48+29.45%1602,23950.29%
TWTR220819C000430002022-08-12 3:59PM EDT43.001.581.021.67+0.23+17.04%71924,74040.53%
TWTR220819C000435002022-08-12 3:52PM EDT43.501.220.771.26+0.15+14.02%1532,72236.72%
TWTR220819C000440002022-08-12 3:59PM EDT44.000.700.490.94-0.12-14.63%1,5593,51735.55%
TWTR220819C000445002022-08-12 3:59PM EDT44.500.500.410.72-0.07-12.28%4,15380436.77%
TWTR220819C000450002022-08-12 3:59PM EDT45.000.390.260.48-0.06-13.33%2,12312,86834.86%
TWTR220819C000455002022-08-12 3:56PM EDT45.500.340.240.38-0.01-2.86%6241,21137.50%
TWTR220819C000460002022-08-12 3:58PM EDT46.000.240.100.28-0.04-14.29%5632,49138.67%
TWTR220819C000465002022-08-12 3:56PM EDT46.500.180.030.19-0.06-25.00%3,15213838.77%
TWTR220819C000470002022-08-12 3:58PM EDT47.000.130.020.15-0.07-35.00%6314,35840.92%
TWTR220819C000475002022-08-12 3:32PM EDT47.500.100.000.21-0.07-41.18%1762950.78%
TWTR220819C000480002022-08-12 3:58PM EDT48.000.080.020.10-0.07-46.67%3451,92345.51%
TWTR220819C000490002022-08-12 3:32PM EDT49.000.040.000.09-0.06-60.00%1071,25552.54%
TWTR220819C000500002022-08-12 3:57PM EDT50.000.030.020.04-0.05-62.50%34614,48951.56%
TWTR220819C000510002022-08-10 3:29PM EDT51.000.060.010.070.00-645958.59%
TWTR220819C000525002022-08-12 3:08PM EDT52.500.010.000.030.00-65,51359.38%
TWTR220819C000550002022-08-12 1:06PM EDT55.000.010.000.020.00-1338,02568.75%
TWTR220819C000575002022-08-11 2:06PM EDT57.500.010.000.010.00-1393675.00%
TWTR220819C000600002022-08-12 12:09PM EDT60.000.010.000.010.00-122,88187.50%
TWTR220819C000650002022-08-12 11:19AM EDT65.000.010.000.010.00-31,863106.25%
TWTR220819C000700002022-07-27 3:47PM EDT70.000.010.000.010.00-11,816125.00%
TWTR220819C000750002022-07-14 10:46AM EDT75.000.010.000.010.00-10908140.63%
TWTR220819C000800002022-08-08 12:58PM EDT80.000.010.000.010.00-62,632156.25%
TWTR220819C000850002022-07-19 12:25PM EDT85.000.010.000.000.00-101,93350.00%
TWTR220819C000900002022-07-07 12:08PM EDT90.000.010.000.010.00-15265181.25%
TWTR220819C000950002022-06-24 12:37PM EDT95.000.010.000.010.00-10184193.75%
TWTR220819C001000002022-07-12 12:35PM EDT100.000.010.000.010.00-152,359206.25%
認沽盤範圍2022年8月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
TWTR220819P000180002022-08-09 2:48PM EDT18.000.010.000.010.00-201486243.75%
TWTR220819P000190002022-08-09 2:47PM EDT19.000.010.000.010.00-227358225.00%
TWTR220819P000200002022-08-09 2:47PM EDT20.000.010.000.010.00-3142,137212.50%
TWTR220819P000210002022-08-09 9:30AM EDT21.000.160.000.010.00-81,882200.00%
TWTR220819P000220002022-07-27 10:45AM EDT22.000.030.000.150.00-10241264.06%
TWTR220819P000230002022-08-11 12:19PM EDT23.000.010.000.150.00-14799249.22%
TWTR220819P000240002022-08-05 12:18PM EDT24.000.010.000.010.00-1529168.75%
TWTR220819P000250002022-08-11 10:31AM EDT25.000.010.000.020.00-27,149168.75%
TWTR220819P000260002022-08-10 3:03PM EDT26.000.010.000.020.00-5831,763159.38%
TWTR220819P000270002022-08-12 11:11AM EDT27.000.010.000.020.00-21,892150.00%
TWTR220819P000280002022-08-12 9:58AM EDT28.000.010.000.000.00-15,08750.00%
TWTR220819P000290002022-08-11 1:27PM EDT29.000.010.000.050.00-44,611143.75%
TWTR220819P000300002022-08-12 11:01AM EDT30.000.010.000.010.00-13335,731112.50%
TWTR220819P000310002022-08-12 1:07PM EDT31.000.010.000.16-0.01-50.00%3210,151147.27%
TWTR220819P000315002022-08-12 9:58AM EDT31.500.010.000.16-0.03-75.00%1091141.41%
TWTR220819P000320002022-08-12 9:58AM EDT32.000.010.000.09-0.02-66.67%108,155123.44%
TWTR220819P000325002022-08-10 12:39PM EDT32.500.030.000.170.00-555132.03%
TWTR220819P000330002022-08-12 3:49PM EDT33.000.010.000.16-0.01-50.00%106,699125.00%
TWTR220819P000335002022-08-11 1:08PM EDT33.500.030.000.160.00-6332119.53%
TWTR220819P000340002022-08-12 3:49PM EDT34.000.010.000.10-0.02-66.67%379,685105.47%
TWTR220819P000345002022-08-11 11:40AM EDT34.500.040.000.140.00-1826106.25%
TWTR220819P000350002022-08-12 3:36PM EDT35.000.010.020.05-0.02-66.67%1931,49789.84%
TWTR220819P000355002022-08-12 12:20PM EDT35.500.020.020.16-0.02-50.00%10484100.39%
TWTR220819P000360002022-08-12 3:42PM EDT36.000.030.020.10-0.01-25.00%2047,68088.28%
TWTR220819P000365002022-08-12 3:57PM EDT36.500.030.010.18-0.02-40.00%3311,92990.63%
TWTR220819P000370002022-08-12 3:59PM EDT37.000.050.010.060.00-3,0176,69271.09%
TWTR220819P000375002022-08-10 3:41PM EDT37.500.070.000.220.00-2041282.81%
TWTR220819P000380002022-08-12 3:53PM EDT38.000.040.000.05-0.02-33.33%6807,02558.59%
TWTR220819P000385002022-08-12 1:22PM EDT38.500.050.000.11-0.03-37.50%121,00462.50%
TWTR220819P000390002022-08-12 3:57PM EDT39.000.070.060.15-0.03-30.00%4606,10366.02%
TWTR220819P000395002022-08-12 3:18PM EDT39.500.080.020.17-0.03-27.27%26252059.38%
TWTR220819P000400002022-08-12 3:59PM EDT40.000.090.080.11-0.02-18.18%1,33514,34154.30%
TWTR220819P000405002022-08-12 3:55PM EDT40.500.110.060.230.00-8353254.69%
TWTR220819P000410002022-08-12 3:33PM EDT41.000.130.090.22-0.02-13.33%1053,72150.00%
TWTR220819P000415002022-08-12 3:55PM EDT41.500.140.050.21-0.04-22.22%49767548.63%
TWTR220819P000420002022-08-12 3:59PM EDT42.000.190.150.23-0.04-17.39%1,1742,65943.95%
TWTR220819P000425002022-08-12 3:59PM EDT42.500.230.100.25-0.09-28.12%53073838.67%
TWTR220819P000430002022-08-12 3:51PM EDT43.000.260.170.44-0.14-35.00%5,31112,58642.09%
TWTR220819P000435002022-08-12 3:59PM EDT43.500.410.200.45-0.17-29.31%5,0841,90234.38%
TWTR220819P000440002022-08-12 3:59PM EDT44.000.590.430.83-0.22-27.16%2,6476,96242.29%
TWTR220819P000445002022-08-12 3:35PM EDT44.500.810.671.12-0.27-25.00%32515843.85%
TWTR220819P000450002022-08-12 3:53PM EDT45.001.060.921.55-0.44-29.33%1862,51950.00%
TWTR220819P000460002022-08-12 1:13PM EDT46.001.931.662.81-0.07-3.50%1485050.39%
TWTR220819P000465002022-08-12 11:33AM EDT46.502.232.203.70-0.38-14.56%4268.26%
TWTR220819P000470002022-08-11 9:55AM EDT47.002.762.273.550.00-138380.18%
TWTR220819P000480002022-08-11 10:27AM EDT48.003.803.105.10+0.14+3.83%147166.60%
TWTR220819P000490002022-08-11 2:18PM EDT49.005.174.255.950.00-913176.95%
TWTR220819P000500002022-08-12 3:38PM EDT50.005.895.256.85-0.01-0.17%1038582.81%
TWTR220819P000525002022-08-10 10:04AM EDT52.508.607.759.400.00-248106.84%
TWTR220819P000550002022-08-08 11:01AM EDT55.0011.8010.2512.000.00-6316131.25%
TWTR220819P000575002022-06-13 2:44PM EDT57.5020.4220.1021.550.00-201517.87%
TWTR220819P000600002022-06-17 2:52PM EDT60.0022.2221.0522.650.00-12476.95%
TWTR220819P000650002022-04-28 10:37AM EDT65.0018.4524.1026.850.00-132457.62%
TWTR220819P000700002022-07-28 12:46PM EDT70.0029.8025.3527.000.00-10231.64%
TWTR220819P000750002022-05-12 12:17PM EDT75.0029.900.000.000.00-100.00%
TWTR220819P000800002022-04-11 1:44PM EDT80.0033.3031.6034.850.00-330.00%
TWTR220819P000850002022-04-11 2:38PM EDT85.0038.1037.0540.250.00-2600.00%
TWTR220819P000900002022-04-11 2:14PM EDT90.0042.7542.0545.250.00-1200.00%
TWTR220819P000950002022-04-11 3:03PM EDT95.0047.7047.0550.250.00-4500.00%
TWTR220819P001000002022-04-18 3:19PM EDT100.0052.0062.7565.200.00-1500825.98%