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
TWTR191122C000220002019-11-13 9:37AM EST22.007.107.207.350.00-20107.81%
TWTR191122C000230002019-10-31 9:25AM EST23.006.006.206.350.00-10092.97%
TWTR191122C000240002019-11-14 1:15PM EST24.004.955.205.350.00-4078.13%
TWTR191122C000250002019-11-15 11:55AM EST25.004.404.204.30+0.48+12.24%205073.44%
TWTR191122C000260002019-11-15 12:22PM EST26.003.383.203.30+0.50+17.36%15058.20%
TWTR191122C000270002019-11-15 12:35PM EST27.002.322.262.35+0.38+19.59%2051.17%
TWTR191122C000275002019-11-15 2:05PM EST27.501.871.781.86+0.45+31.69%59043.75%
TWTR191122C000280002019-11-15 2:13PM EST28.001.441.311.40+0.44+44.00%90038.87%
TWTR191122C000285002019-11-15 3:26PM EST28.500.890.900.93+0.22+32.84%102031.25%
TWTR191122C000290002019-11-15 3:58PM EST29.000.570.550.58+0.13+29.55%1,253029.79%
TWTR191122C000295002019-11-15 3:58PM EST29.500.330.300.32+0.08+32.00%3,087028.91%
TWTR191122C000300002019-11-15 3:59PM EST30.000.160.150.16+0.01+6.67%14,868028.71%
TWTR191122C000305002019-11-15 3:58PM EST30.500.080.070.08-0.01-11.11%1,197029.88%
TWTR191122C000310002019-11-15 3:56PM EST31.000.050.000.050.00-631033.20%
TWTR191122C000315002019-11-15 3:57PM EST31.500.030.020.03-0.01-25.00%174035.55%
TWTR191122C000320002019-11-15 3:56PM EST32.000.030.020.00-0.01-25.00%205025.00%
TWTR191122C000325002019-11-15 2:02PM EST32.500.020.010.03-0.01-33.33%46046.88%
TWTR191122C000330002019-11-15 12:54PM EST33.000.020.010.02-0.01-33.33%201048.44%
TWTR191122C000335002019-11-15 11:34AM EST33.500.020.000.02+0.01+100.00%10053.91%
TWTR191122C000340002019-11-15 3:17PM EST34.000.010.000.02-0.01-50.00%57053.13%
TWTR191122C000345002019-11-11 3:58PM EST34.500.030.000.030.00-42060.94%
TWTR191122C000350002019-11-15 3:16PM EST35.000.010.000.020.00-24060.94%
TWTR191122C000355002019-11-01 1:39PM EST35.500.050.000.030.00-1069.53%
TWTR191122C000360002019-11-13 3:09PM EST36.000.010.000.030.00-2073.44%
TWTR191122C000365002019-11-04 1:12PM EST36.500.050.000.000.00-3050.00%
TWTR191122C000370002019-10-31 12:46PM EST37.000.060.000.030.00-10081.25%
TWTR191122C000375002019-10-29 2:42PM EST37.500.060.000.000.00-2050.00%
TWTR191122C000380002019-11-15 11:13AM EST38.000.040.000.03+0.03+300.00%1089.06%
TWTR191122C000385002019-10-31 11:06AM EST38.500.030.000.030.00-2093.75%
TWTR191122C000390002019-11-15 9:32AM EST39.000.010.000.00-0.01-50.00%2050.00%
TWTR191122C000395002019-10-24 2:37PM EST39.500.040.000.030.00-180100.00%
TWTR191122C000400002019-11-07 9:38AM EST40.000.010.000.010.00-1093.75%
TWTR191122C000405002019-11-15 3:17PM EST40.500.010.000.03-0.04-80.00%100107.81%
TWTR191122C000410002019-11-04 10:04AM EST41.000.020.000.020.00-10106.25%
TWTR191122C000415002019-10-31 9:13AM EST41.500.070.000.030.00-50115.63%
TWTR191122C000420002019-10-28 11:26AM EST42.000.030.000.030.00-20118.75%
TWTR191122C000425002019-11-05 1:38PM EST42.500.020.000.030.00-10121.88%
TWTR191122C000430002019-11-11 11:22AM EST43.000.010.000.030.00-10125.00%
TWTR191122C000435002019-11-08 1:37PM EST43.500.010.000.030.00-20128.13%
TWTR191122C000440002019-10-24 12:38PM EST44.000.020.000.030.00-110131.25%
TWTR191122C000445002019-11-12 12:38PM EST44.500.010.000.030.00-10134.38%
TWTR191122C000450002019-10-24 9:50AM EST45.000.010.000.01-0.02-66.67%10121.88%
TWTR191122C000455002019-10-22 2:40PM EST45.500.410.000.030.00--0140.63%
TWTR191122C000460002019-10-23 2:36PM EST46.000.290.000.030.00-40143.75%
TWTR191122C000465002019-10-21 10:10AM EST46.500.450.000.030.00-50146.88%
TWTR191122C000470002019-11-01 10:10AM EST47.000.040.000.030.00-50150.00%
TWTR191122C000475002019-10-22 12:04PM EST47.500.010.000.030.00-10151.56%
TWTR191122C000480002019-10-29 9:22AM EST48.000.020.000.030.00-40154.69%
TWTR191122C000485002019-10-21 11:23AM EST48.500.260.000.030.00-10157.81%
TWTR191122C000490002019-10-24 9:31AM EST49.000.020.000.030.00-100159.38%
TWTR191122C000495002019-10-31 11:49AM EST49.500.010.000.030.00-6220162.50%
TWTR191122C000500002019-10-23 2:36PM EST50.000.100.000.000.00-2050.00%
TWTR191122C000510002019-10-23 11:58AM EST51.000.060.000.030.00-100171.88%
TWTR191122C000540002019-10-21 9:11AM EST54.000.050.000.050.00--0196.88%
TWTR191122C000550002019-10-21 9:34AM EST55.000.050.000.050.00--0201.56%
TWTR191122C000560002019-10-21 8:46AM EST56.000.030.000.050.00-10206.25%
TWTR191122C000580002019-10-13 11:00PM EST58.000.050.000.000.00--050.00%
TWTR191122C000600002019-10-17 11:44AM EST60.000.030.000.000.00--050.00%
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
TWTR191122P000220002019-10-30 5:11PM EST22.000.04-0.030.00--0110.94%
TWTR191122P000250002019-11-15 11:55AM EST25.000.010.000.030.00-37059.38%
TWTR191122P000260002019-11-15 10:04AM EST26.000.010.000.03-0.02-66.67%20052.34%
TWTR191122P000270002019-11-15 3:54PM EST27.000.030.020.03-0.03-50.00%261038.28%
TWTR191122P000275002019-11-15 3:55PM EST27.500.050.040.05-0.04-44.44%425035.16%
TWTR191122P000280002019-11-15 3:45PM EST28.000.080.070.09-0.10-55.56%1,151032.42%
TWTR191122P000285002019-11-15 3:58PM EST28.500.150.150.16-0.19-55.88%1,153029.49%
TWTR191122P000290002019-11-15 3:59PM EST29.000.300.290.31-0.23-43.40%2,826028.42%
TWTR191122P000295002019-11-15 3:59PM EST29.500.540.540.57-0.36-40.00%536028.91%
TWTR191122P000300002019-11-15 3:59PM EST30.000.910.890.92-0.40-30.53%336029.69%
TWTR191122P000305002019-11-15 3:26PM EST30.501.361.271.36-0.16-10.53%140033.20%
TWTR191122P000310002019-11-15 3:45PM EST31.001.811.731.82-0.40-18.10%77036.13%
TWTR191122P000315002019-11-15 12:47PM EST31.502.212.212.33-0.27-10.89%15044.53%
TWTR191122P000320002019-11-15 3:37PM EST32.002.792.722.83-0.36-11.43%23051.37%
TWTR191122P000325002019-11-14 3:11PM EST32.503.603.203.300.00-5051.95%
TWTR191122P000330002019-11-14 11:03AM EST33.004.003.653.800.00-1057.81%
TWTR191122P000335002019-11-07 12:35PM EST33.504.004.204.300.00-31063.28%
TWTR191122P000340002019-11-15 3:59PM EST34.004.794.704.80-0.31-6.08%1068.75%
TWTR191122P000345002019-10-29 10:58AM EST34.504.555.205.350.00--065.63%
TWTR191122P000350002019-11-07 10:21AM EST35.005.735.705.850.00-1070.31%
TWTR191122P000355002019-11-12 9:35AM EST35.506.186.206.350.00-14075.00%
TWTR191122P000360002019-11-07 12:53PM EST36.006.716.706.800.00-6050.00%
TWTR191122P000365002019-11-15 1:16PM EST36.507.177.207.30-0.40-5.28%2050.00%
TWTR191122P000370002019-11-15 9:56AM EST37.007.607.707.85+0.05+0.66%34087.50%
TWTR191122P000375002019-11-08 10:13AM EST37.508.158.208.350.00-15092.19%
TWTR191122P000380002019-11-15 12:43PM EST38.008.758.658.85-0.01-0.11%2050.00%
TWTR191122P000385002019-10-28 2:15PM EST38.508.559.209.350.00-10100.00%
TWTR191122P000390002019-10-28 11:24AM EST39.009.009.709.850.00-10104.69%
TWTR191122P000395002019-10-31 12:17PM EST39.509.9310.2010.350.00-50107.81%
TWTR191122P000400002019-11-08 10:59AM EST40.0010.7510.7010.850.00-1000111.72%
TWTR191122P000405002019-10-25 9:37AM EST40.5010.4811.2011.350.00-10115.63%
TWTR191122P000410002019-10-31 10:24AM EST41.0011.4411.7011.850.00-50118.75%
TWTR191122P000415002019-10-17 2:05PM EST41.503.3512.2012.350.00--0122.66%
TWTR191122P000420002019-10-23 10:50AM EST42.0010.4012.7012.850.00-30126.56%
TWTR191122P000430002019-10-14 8:44AM EST43.004.2513.6513.850.00--050.00%
TWTR191122P000435002019-10-13 11:01PM EST43.504.600.000.000.00--00.00%
TWTR191122P000440002019-10-18 2:48PM EST44.005.5814.7014.850.00-10139.84%
TWTR191122P000450002019-10-23 1:36PM EST45.006.9115.7015.850.00--0146.88%
TWTR191122P000475002019-10-22 8:35AM EST47.507.9518.1518.350.00--050.00%
TWTR191122P000485002019-10-18 1:50PM EST48.509.8519.1519.350.00-160100.00%
TWTR191122P000560002019-10-22 8:51AM EST56.0016.5026.6526.850.00--0100.00%