香港股市 將收市,收市時間:6 小時 34 分鐘

Twitter公司 (TWTR)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
51.30-0.70 (-1.35%)
收市價: 04:03PM EDT
50.93 -0.37 (-0.72%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2023年1月20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
TWTR230120C000150002022-10-05 10:59AM EDT15.0036.0035.8038.25+7.70+27.21%1135156.64%
TWTR230120C000160002022-10-05 10:12AM EDT16.0035.0534.7037.25+5.57+18.89%21146.48%
TWTR230120C000170002022-10-05 10:03AM EDT17.0033.85--+33.85---0.00%
TWTR230120C000190002022-09-02 9:32AM EDT19.0021.5124.8026.950.00-110.00%
TWTR230120C000200002022-10-05 12:14PM EDT20.0032.0030.6032.500.00-2799597.85%
TWTR230120C000220002022-10-05 10:19AM EDT22.0028.8528.8030.70+6.35+28.22%22100.10%
TWTR230120C000230002022-10-05 3:59PM EDT23.0028.8027.8529.70-0.20-0.69%655796.58%
TWTR230120C000240002022-10-05 9:59AM EDT24.0027.5526.8528.70+8.90+47.72%2292.09%
TWTR230120C000250002022-10-05 12:14PM EDT25.0027.0825.9027.65-0.26-0.95%39382887.74%
TWTR230120C000260002022-07-13 10:47AM EDT26.0013.1018.2021.500.00-110.00%
TWTR230120C000270002022-10-05 9:59AM EDT27.0024.4523.8525.85+7.70+45.97%1627082.42%
TWTR230120C000280002022-10-05 10:01AM EDT28.0023.4522.8524.90+5.70+32.11%15425279.30%
TWTR230120C000290002022-10-05 10:01AM EDT29.0022.5021.8523.95+7.70+52.03%2176.27%
TWTR230120C000300002022-10-05 1:29PM EDT30.0022.0021.4522.90-0.54-2.40%312,16980.22%
TWTR230120C000310002022-09-22 12:24PM EDT31.0014.3519.9022.100.00-714471.68%
TWTR230120C000320002022-10-05 9:59AM EDT32.0019.9519.0021.05+7.95+66.25%223868.70%
TWTR230120C000330002022-10-05 9:32AM EDT33.0018.2018.1520.40-1.40-7.14%48,07571.00%
TWTR230120C000350002022-10-05 3:27PM EDT35.0017.2516.7017.550.00-895,41860.50%
TWTR230120C000370002022-10-05 2:09PM EDT37.0015.5014.7516.00+0.19+1.24%223,88058.50%
TWTR230120C000400002022-10-05 3:59PM EDT40.0012.8012.3012.80+0.05+0.39%15,93456,07451.03%
TWTR230120C000420002022-10-05 3:50PM EDT42.0010.9010.2511.40-0.05-0.46%10115,09555.52%
TWTR230120C000450002022-10-05 3:58PM EDT45.008.408.158.45+0.17+2.07%44175,16044.73%
TWTR230120C000470002022-10-05 3:57PM EDT47.006.446.256.65+0.04+0.62%15,01657,11739.19%
TWTR230120C000500002022-10-05 3:59PM EDT50.003.753.703.80+0.05+1.35%14,170138,90328.42%
TWTR230120C000525002022-10-05 3:58PM EDT52.501.401.391.41-0.03-2.10%11,07032,68417.41%
TWTR230120C000550002022-10-05 3:59PM EDT55.000.090.080.090.00-18,754159,1079.03%
TWTR230120C000575002022-10-05 3:53PM EDT57.500.070.050.09-0.03-30.00%2,1456,44813.18%
TWTR230120C000600002022-10-05 3:59PM EDT60.000.050.030.05-0.02-28.57%1,14424,03615.24%
TWTR230120C000625002022-10-05 2:50PM EDT62.500.050.030.050.00-3005,03818.36%
TWTR230120C000650002022-10-05 1:50PM EDT65.000.060.020.060.00-1919,52121.97%
TWTR230120C000675002022-10-05 3:45PM EDT67.500.040.010.05-0.02-33.33%443,46824.22%
TWTR230120C000700002022-10-05 2:06PM EDT70.000.040.010.05-0.41-91.11%15213,44326.76%
TWTR230120C000725002022-10-05 2:28PM EDT72.500.070.030.07-0.01-12.50%313,93430.76%
TWTR230120C000750002022-10-05 3:48PM EDT75.000.030.030.05-0.02-40.00%1859,27131.64%
TWTR230120C000800002022-10-05 10:34AM EDT80.000.010.000.03-0.06-85.71%5314,46433.99%
TWTR230120C000850002022-10-05 10:30AM EDT85.000.040.020.05-0.01-20.00%2911,30240.23%
TWTR230120C000900002022-10-05 2:55PM EDT90.000.010.010.04-0.08-88.89%517,76442.97%
TWTR230120C000950002022-10-04 3:43PM EDT95.000.020.000.030.00-421,51944.92%
TWTR230120C001000002022-10-05 1:59PM EDT100.000.020.010.04-0.01-33.33%19929,19249.61%
TWTR230120C001050002022-10-05 1:12PM EDT105.000.010.000.030.00-31,34151.17%
TWTR230120C001100002022-10-05 9:30AM EDT110.000.060.000.06+0.04+200.00%34,52353.91%
TWTR230120C001150002022-10-05 10:45AM EDT115.000.020.010.03+0.01+100.00%41,83754.30%
TWTR230120C001200002022-10-05 3:56PM EDT120.000.010.010.020.00-93,69955.08%
TWTR230120C001250002022-10-05 1:15PM EDT125.000.020.010.020.00-301,58657.42%
TWTR230120C001300002022-10-05 12:46PM EDT130.000.010.010.02-0.01-50.00%311,77159.38%
TWTR230120C001350002022-10-05 2:14PM EDT135.000.010.010.020.00-201,41761.72%
TWTR230120C001400002022-10-05 3:22PM EDT140.000.010.010.020.00-163,28063.67%
TWTR230120C001450002022-10-05 3:08PM EDT145.000.010.000.010.00-31514,35959.38%
認沽盤範圍2023年1月20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
TWTR230120P000150002022-10-05 3:55PM EDT15.000.110.070.13+0.02+22.22%2762,973107.81%
TWTR230120P000160002022-09-30 12:00PM EDT16.000.350.080.210.00-4054108.59%
TWTR230120P000170002022-10-05 10:31AM EDT17.000.060.060.21-0.04-40.00%10115101.95%
TWTR230120P000180002022-10-05 9:41AM EDT18.000.320.100.24-0.11-25.58%2133100.78%
TWTR230120P000190002022-10-04 3:52PM EDT19.000.100.100.730.00-10430113.57%
TWTR230120P000200002022-10-05 3:38PM EDT20.000.230.160.30+0.13+130.00%72736,96696.48%
TWTR230120P000210002022-10-05 11:00AM EDT21.000.270.120.38+0.12+80.00%353293.26%
TWTR230120P000220002022-10-05 3:08PM EDT22.000.260.150.39+0.06+30.00%374890.23%
TWTR230120P000230002022-10-05 3:30PM EDT23.000.260.110.40+0.13+100.00%1874,34484.96%
TWTR230120P000240002022-10-05 3:47PM EDT24.000.410.150.55+0.21+105.00%11,59886.23%
TWTR230120P000250002022-10-05 3:58PM EDT25.000.440.410.44+0.29+193.33%6,39772,87785.64%
TWTR230120P000260002022-10-05 3:16PM EDT26.000.440.350.76-1.56-78.00%141,13786.72%
TWTR230120P000270002022-10-05 2:09PM EDT27.000.510.150.55+0.26+104.00%513,31774.46%
TWTR230120P000280002022-10-05 3:59PM EDT28.000.630.550.63+0.33+110.00%4,20733,50479.83%
TWTR230120P000290002022-10-05 2:52PM EDT29.000.450.100.70-0.41-47.67%12125,60769.34%
TWTR230120P000300002022-10-05 3:59PM EDT30.000.680.610.71+0.29+74.36%12,867111,37274.32%
TWTR230120P000310002022-10-05 3:11PM EDT31.000.740.461.26-1.27-63.18%151,55775.93%
TWTR230120P000320002022-10-05 3:34PM EDT32.000.820.321.11+0.52+173.33%6090668.46%
TWTR230120P000330002022-10-05 3:36PM EDT33.000.940.651.09+0.45+91.84%30015,03668.63%
TWTR230120P000350002022-10-05 3:59PM EDT35.001.000.981.20+0.39+63.93%6,52065,12865.97%
TWTR230120P000370002022-10-05 3:16PM EDT37.001.050.921.49+0.35+50.00%22812,97860.86%
TWTR230120P000400002022-10-05 3:59PM EDT40.001.421.401.48+0.67+89.33%17,79879,43653.93%
TWTR230120P000420002022-10-05 3:57PM EDT42.001.671.601.96+0.97+138.57%1,63227,13251.44%
TWTR230120P000450002022-10-05 3:54PM EDT45.001.931.802.15+0.93+93.00%1,13737,84044.75%
TWTR230120P000470002022-10-05 3:56PM EDT47.002.311.822.39+0.76+49.03%28114,97939.61%
TWTR230120P000500002022-10-05 3:55PM EDT50.002.612.302.53+1.13+76.35%21,78218,36528.71%
TWTR230120P000525002022-10-05 3:59PM EDT52.502.702.502.82+0.80+42.11%1,5943,82419.35%
TWTR230120P000550002022-10-05 3:56PM EDT55.004.073.654.00+0.79+24.09%1883,19712.77%
TWTR230120P000575002022-10-05 12:38PM EDT57.506.054.408.25-10.35-63.11%920038.28%
TWTR230120P000600002022-10-05 12:12PM EDT60.008.457.6010.85-2.05-19.52%51,48045.36%
TWTR230120P000625002022-09-30 2:59PM EDT62.5018.5510.2013.350.00-1,4501,21950.85%
TWTR230120P000650002022-09-30 2:59PM EDT65.0021.6012.6515.450.00-2,6001,23151.37%
TWTR230120P000675002022-06-16 10:19AM EDT67.5027.8029.3531.900.00-1150175.51%
TWTR230120P000700002022-09-30 2:59PM EDT70.0026.7518.3520.800.00-40039364.28%
TWTR230120P000725002022-05-02 1:31PM EDT72.5023.9032.9035.100.00-212170.36%
TWTR230120P000750002022-09-02 11:25AM EDT75.0036.1030.6532.900.00-2033132.01%
TWTR230120P000800002022-10-04 3:47PM EDT80.0028.5028.3530.750.00-4760.74%
TWTR230120P000850002022-04-25 3:14PM EDT85.0033.2547.5548.950.00-21206.27%
TWTR230120P000900002022-10-05 10:14AM EDT90.0038.8537.4040.70-6.10-13.57%2159.42%
TWTR230120P000950002022-04-13 3:49PM EDT95.0049.5553.9556.500.00-1670192.00%
TWTR230120P001000002022-06-06 12:35PM EDT100.0061.0061.4563.700.00-50219.02%
TWTR230120P001050002022-04-13 1:04PM EDT105.0059.4064.0066.500.00-350203.42%
TWTR230120P001100002022-10-05 3:49PM EDT110.0058.8557.7060.70-10.15-14.71%221479.98%
TWTR230120P001150002022-04-13 2:05PM EDT115.0069.6074.0076.500.00-20213.20%
TWTR230120P001200002022-04-26 3:47PM EDT120.0070.9279.9082.600.00-10226.72%
TWTR230120P001250002022-04-13 10:26AM EDT125.0079.0583.9586.500.00-10221.63%
TWTR230120P001300002022-04-11 1:36PM EDT130.0082.6081.6085.000.00-410157.64%
TWTR230120P001350002022-04-11 11:26AM EDT135.0089.1586.6090.050.00-50161.47%
TWTR230120P001400002022-04-11 11:48AM EDT140.0093.7591.6095.050.00-350164.87%
TWTR230120P001450002022-05-06 3:51PM EDT145.0095.00104.05106.750.00-10238.04%