TWTR - Twitter公司
NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
認購期權範圍2019年11月22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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TWTR191122C00022000 | 2019-11-13 9:37AM EST | 22.00 | 7.10 | 7.20 | 7.35 | 0.00 | - | 2 | 0 | 107.81% |
| TWTR191122C00023000 | 2019-10-31 9:25AM EST | 23.00 | 6.00 | 6.20 | 6.35 | 0.00 | - | 10 | 0 | 92.97% |
| TWTR191122C00024000 | 2019-11-14 1:15PM EST | 24.00 | 4.95 | 5.20 | 5.35 | 0.00 | - | 4 | 0 | 78.13% |
| TWTR191122C00025000 | 2019-11-15 11:55AM EST | 25.00 | 4.40 | 4.20 | 4.30 | +0.48 | +12.24% | 205 | 0 | 73.44% |
| TWTR191122C00026000 | 2019-11-15 12:22PM EST | 26.00 | 3.38 | 3.20 | 3.30 | +0.50 | +17.36% | 15 | 0 | 58.20% |
| TWTR191122C00027000 | 2019-11-15 12:35PM EST | 27.00 | 2.32 | 2.26 | 2.35 | +0.38 | +19.59% | 2 | 0 | 51.17% |
| TWTR191122C00027500 | 2019-11-15 2:05PM EST | 27.50 | 1.87 | 1.78 | 1.86 | +0.45 | +31.69% | 59 | 0 | 43.75% |
| TWTR191122C00028000 | 2019-11-15 2:13PM EST | 28.00 | 1.44 | 1.31 | 1.40 | +0.44 | +44.00% | 90 | 0 | 38.87% |
| TWTR191122C00028500 | 2019-11-15 3:26PM EST | 28.50 | 0.89 | 0.90 | 0.93 | +0.22 | +32.84% | 102 | 0 | 31.25% |
| TWTR191122C00029000 | 2019-11-15 3:58PM EST | 29.00 | 0.57 | 0.55 | 0.58 | +0.13 | +29.55% | 1,253 | 0 | 29.79% |
| TWTR191122C00029500 | 2019-11-15 3:58PM EST | 29.50 | 0.33 | 0.30 | 0.32 | +0.08 | +32.00% | 3,087 | 0 | 28.91% |
| TWTR191122C00030000 | 2019-11-15 3:59PM EST | 30.00 | 0.16 | 0.15 | 0.16 | +0.01 | +6.67% | 14,868 | 0 | 28.71% |
| TWTR191122C00030500 | 2019-11-15 3:58PM EST | 30.50 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 1,197 | 0 | 29.88% |
| TWTR191122C00031000 | 2019-11-15 3:56PM EST | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 631 | 0 | 33.20% |
| TWTR191122C00031500 | 2019-11-15 3:57PM EST | 31.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 174 | 0 | 35.55% |
| TWTR191122C00032000 | 2019-11-15 3:56PM EST | 32.00 | 0.03 | 0.02 | 0.00 | -0.01 | -25.00% | 205 | 0 | 25.00% |
| TWTR191122C00032500 | 2019-11-15 2:02PM EST | 32.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 46 | 0 | 46.88% |
| TWTR191122C00033000 | 2019-11-15 12:54PM EST | 33.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 201 | 0 | 48.44% |
| TWTR191122C00033500 | 2019-11-15 11:34AM EST | 33.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 0 | 53.91% |
| TWTR191122C00034000 | 2019-11-15 3:17PM EST | 34.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 57 | 0 | 53.13% |
| TWTR191122C00034500 | 2019-11-11 3:58PM EST | 34.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 42 | 0 | 60.94% |
| TWTR191122C00035000 | 2019-11-15 3:16PM EST | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 0 | 60.94% |
| TWTR191122C00035500 | 2019-11-01 1:39PM EST | 35.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 69.53% |
| TWTR191122C00036000 | 2019-11-13 3:09PM EST | 36.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 73.44% |
| TWTR191122C00036500 | 2019-11-04 1:12PM EST | 36.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TWTR191122C00037000 | 2019-10-31 12:46PM EST | 37.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 10 | 0 | 81.25% |
| TWTR191122C00037500 | 2019-10-29 2:42PM EST | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TWTR191122C00038000 | 2019-11-15 11:13AM EST | 38.00 | 0.04 | 0.00 | 0.03 | +0.03 | +300.00% | 1 | 0 | 89.06% |
| TWTR191122C00038500 | 2019-10-31 11:06AM EST | 38.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 93.75% |
| TWTR191122C00039000 | 2019-11-15 9:32AM EST | 39.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 2 | 0 | 50.00% |
| TWTR191122C00039500 | 2019-10-24 2:37PM EST | 39.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 18 | 0 | 100.00% |
| TWTR191122C00040000 | 2019-11-07 9:38AM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 93.75% |
| TWTR191122C00040500 | 2019-11-15 3:17PM EST | 40.50 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 10 | 0 | 107.81% |
| TWTR191122C00041000 | 2019-11-04 10:04AM EST | 41.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 106.25% |
| TWTR191122C00041500 | 2019-10-31 9:13AM EST | 41.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 5 | 0 | 115.63% |
| TWTR191122C00042000 | 2019-10-28 11:26AM EST | 42.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 118.75% |
| TWTR191122C00042500 | 2019-11-05 1:38PM EST | 42.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 121.88% |
| TWTR191122C00043000 | 2019-11-11 11:22AM EST | 43.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 125.00% |
| TWTR191122C00043500 | 2019-11-08 1:37PM EST | 43.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 128.13% |
| TWTR191122C00044000 | 2019-10-24 12:38PM EST | 44.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 0 | 131.25% |
| TWTR191122C00044500 | 2019-11-12 12:38PM EST | 44.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 134.38% |
| TWTR191122C00045000 | 2019-10-24 9:50AM EST | 45.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 0 | 121.88% |
| TWTR191122C00045500 | 2019-10-22 2:40PM EST | 45.50 | 0.41 | 0.00 | 0.03 | 0.00 | - | - | 0 | 140.63% |
| TWTR191122C00046000 | 2019-10-23 2:36PM EST | 46.00 | 0.29 | 0.00 | 0.03 | 0.00 | - | 4 | 0 | 143.75% |
| TWTR191122C00046500 | 2019-10-21 10:10AM EST | 46.50 | 0.45 | 0.00 | 0.03 | 0.00 | - | 5 | 0 | 146.88% |
| TWTR191122C00047000 | 2019-11-01 10:10AM EST | 47.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 0 | 150.00% |
| TWTR191122C00047500 | 2019-10-22 12:04PM EST | 47.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 151.56% |
| TWTR191122C00048000 | 2019-10-29 9:22AM EST | 48.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 0 | 154.69% |
| TWTR191122C00048500 | 2019-10-21 11:23AM EST | 48.50 | 0.26 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 157.81% |
| TWTR191122C00049000 | 2019-10-24 9:31AM EST | 49.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 0 | 159.38% |
| TWTR191122C00049500 | 2019-10-31 11:49AM EST | 49.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 622 | 0 | 162.50% |
| TWTR191122C00050000 | 2019-10-23 2:36PM EST | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TWTR191122C00051000 | 2019-10-23 11:58AM EST | 51.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 10 | 0 | 171.88% |
| TWTR191122C00054000 | 2019-10-21 9:11AM EST | 54.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 0 | 196.88% |
| TWTR191122C00055000 | 2019-10-21 9:34AM EST | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 0 | 201.56% |
| TWTR191122C00056000 | 2019-10-21 8:46AM EST | 56.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 206.25% |
| TWTR191122C00058000 | 2019-10-13 11:00PM EST | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TWTR191122C00060000 | 2019-10-17 11:44AM EST | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
認沽盤範圍2019年11月22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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TWTR191122P00022000 | 2019-10-30 5:11PM EST | 22.00 | 0.04 | - | 0.03 | 0.00 | - | - | 0 | 110.94% |
| TWTR191122P00025000 | 2019-11-15 11:55AM EST | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 37 | 0 | 59.38% |
| TWTR191122P00026000 | 2019-11-15 10:04AM EST | 26.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 20 | 0 | 52.34% |
| TWTR191122P00027000 | 2019-11-15 3:54PM EST | 27.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 261 | 0 | 38.28% |
| TWTR191122P00027500 | 2019-11-15 3:55PM EST | 27.50 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 425 | 0 | 35.16% |
| TWTR191122P00028000 | 2019-11-15 3:45PM EST | 28.00 | 0.08 | 0.07 | 0.09 | -0.10 | -55.56% | 1,151 | 0 | 32.42% |
| TWTR191122P00028500 | 2019-11-15 3:58PM EST | 28.50 | 0.15 | 0.15 | 0.16 | -0.19 | -55.88% | 1,153 | 0 | 29.49% |
| TWTR191122P00029000 | 2019-11-15 3:59PM EST | 29.00 | 0.30 | 0.29 | 0.31 | -0.23 | -43.40% | 2,826 | 0 | 28.42% |
| TWTR191122P00029500 | 2019-11-15 3:59PM EST | 29.50 | 0.54 | 0.54 | 0.57 | -0.36 | -40.00% | 536 | 0 | 28.91% |
| TWTR191122P00030000 | 2019-11-15 3:59PM EST | 30.00 | 0.91 | 0.89 | 0.92 | -0.40 | -30.53% | 336 | 0 | 29.69% |
| TWTR191122P00030500 | 2019-11-15 3:26PM EST | 30.50 | 1.36 | 1.27 | 1.36 | -0.16 | -10.53% | 140 | 0 | 33.20% |
| TWTR191122P00031000 | 2019-11-15 3:45PM EST | 31.00 | 1.81 | 1.73 | 1.82 | -0.40 | -18.10% | 77 | 0 | 36.13% |
| TWTR191122P00031500 | 2019-11-15 12:47PM EST | 31.50 | 2.21 | 2.21 | 2.33 | -0.27 | -10.89% | 15 | 0 | 44.53% |
| TWTR191122P00032000 | 2019-11-15 3:37PM EST | 32.00 | 2.79 | 2.72 | 2.83 | -0.36 | -11.43% | 23 | 0 | 51.37% |
| TWTR191122P00032500 | 2019-11-14 3:11PM EST | 32.50 | 3.60 | 3.20 | 3.30 | 0.00 | - | 5 | 0 | 51.95% |
| TWTR191122P00033000 | 2019-11-14 11:03AM EST | 33.00 | 4.00 | 3.65 | 3.80 | 0.00 | - | 1 | 0 | 57.81% |
| TWTR191122P00033500 | 2019-11-07 12:35PM EST | 33.50 | 4.00 | 4.20 | 4.30 | 0.00 | - | 31 | 0 | 63.28% |
| TWTR191122P00034000 | 2019-11-15 3:59PM EST | 34.00 | 4.79 | 4.70 | 4.80 | -0.31 | -6.08% | 1 | 0 | 68.75% |
| TWTR191122P00034500 | 2019-10-29 10:58AM EST | 34.50 | 4.55 | 5.20 | 5.35 | 0.00 | - | - | 0 | 65.63% |
| TWTR191122P00035000 | 2019-11-07 10:21AM EST | 35.00 | 5.73 | 5.70 | 5.85 | 0.00 | - | 1 | 0 | 70.31% |
| TWTR191122P00035500 | 2019-11-12 9:35AM EST | 35.50 | 6.18 | 6.20 | 6.35 | 0.00 | - | 14 | 0 | 75.00% |
| TWTR191122P00036000 | 2019-11-07 12:53PM EST | 36.00 | 6.71 | 6.70 | 6.80 | 0.00 | - | 6 | 0 | 50.00% |
| TWTR191122P00036500 | 2019-11-15 1:16PM EST | 36.50 | 7.17 | 7.20 | 7.30 | -0.40 | -5.28% | 2 | 0 | 50.00% |
| TWTR191122P00037000 | 2019-11-15 9:56AM EST | 37.00 | 7.60 | 7.70 | 7.85 | +0.05 | +0.66% | 34 | 0 | 87.50% |
| TWTR191122P00037500 | 2019-11-08 10:13AM EST | 37.50 | 8.15 | 8.20 | 8.35 | 0.00 | - | 15 | 0 | 92.19% |
| TWTR191122P00038000 | 2019-11-15 12:43PM EST | 38.00 | 8.75 | 8.65 | 8.85 | -0.01 | -0.11% | 2 | 0 | 50.00% |
| TWTR191122P00038500 | 2019-10-28 2:15PM EST | 38.50 | 8.55 | 9.20 | 9.35 | 0.00 | - | 1 | 0 | 100.00% |
| TWTR191122P00039000 | 2019-10-28 11:24AM EST | 39.00 | 9.00 | 9.70 | 9.85 | 0.00 | - | 1 | 0 | 104.69% |
| TWTR191122P00039500 | 2019-10-31 12:17PM EST | 39.50 | 9.93 | 10.20 | 10.35 | 0.00 | - | 5 | 0 | 107.81% |
| TWTR191122P00040000 | 2019-11-08 10:59AM EST | 40.00 | 10.75 | 10.70 | 10.85 | 0.00 | - | 100 | 0 | 111.72% |
| TWTR191122P00040500 | 2019-10-25 9:37AM EST | 40.50 | 10.48 | 11.20 | 11.35 | 0.00 | - | 1 | 0 | 115.63% |
| TWTR191122P00041000 | 2019-10-31 10:24AM EST | 41.00 | 11.44 | 11.70 | 11.85 | 0.00 | - | 5 | 0 | 118.75% |
| TWTR191122P00041500 | 2019-10-17 2:05PM EST | 41.50 | 3.35 | 12.20 | 12.35 | 0.00 | - | - | 0 | 122.66% |
| TWTR191122P00042000 | 2019-10-23 10:50AM EST | 42.00 | 10.40 | 12.70 | 12.85 | 0.00 | - | 3 | 0 | 126.56% |
| TWTR191122P00043000 | 2019-10-14 8:44AM EST | 43.00 | 4.25 | 13.65 | 13.85 | 0.00 | - | - | 0 | 50.00% |
| TWTR191122P00043500 | 2019-10-13 11:01PM EST | 43.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TWTR191122P00044000 | 2019-10-18 2:48PM EST | 44.00 | 5.58 | 14.70 | 14.85 | 0.00 | - | 1 | 0 | 139.84% |
| TWTR191122P00045000 | 2019-10-23 1:36PM EST | 45.00 | 6.91 | 15.70 | 15.85 | 0.00 | - | - | 0 | 146.88% |
| TWTR191122P00047500 | 2019-10-22 8:35AM EST | 47.50 | 7.95 | 18.15 | 18.35 | 0.00 | - | - | 0 | 50.00% |
| TWTR191122P00048500 | 2019-10-18 1:50PM EST | 48.50 | 9.85 | 19.15 | 19.35 | 0.00 | - | 16 | 0 | 100.00% |
| TWTR191122P00056000 | 2019-10-22 8:51AM EST | 56.00 | 16.50 | 26.65 | 26.85 | 0.00 | - | - | 0 | 100.00% |