Mercados españoles cerrados

Twitter, Inc. (TWTR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
45,18-0,61 (-1,33%)
Al cierre: 4:00PM EST

45,26 0,08 (0,18 %)
Después del cierre: 5:28PM EST

En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de enero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TWTR210115C000130002021-01-11 10:18AM EST13.0034.7032.7532.900.00-2631,644.53%
TWTR210115C000150002021-01-15 11:30AM EST15.0030.6030.1030.25-0.15-0.49%161,582975.00%
TWTR210115C000180002021-01-15 9:31AM EST18.0027.6527.1027.25-0.45-1.60%27233821.88%
TWTR210115C000200002021-01-15 2:20PM EST20.0025.1125.1025.25-0.59-2.30%874,696734.38%
TWTR210115C000230002021-01-15 3:45PM EST23.0022.1022.1022.25-0.78-3.41%471,021618.75%
TWTR210115C000250002021-01-15 3:09PM EST25.0020.2020.0520.25-1.10-5.16%363,228550.00%
TWTR210115C000260002021-01-12 9:33AM EST26.0022.7019.1019.250.00-415517.19%
TWTR210115C000270002021-01-04 12:15PM EST27.0018.8518.1018.250.00-140485.94%
TWTR210115C000280002021-01-15 3:17PM EST28.0017.3017.1517.25-1.00-5.46%964,504381.25%
TWTR210115C000290002020-12-18 3:18PM EST29.0026.6516.1016.250.00-67425.00%
TWTR210115C000300002021-01-15 3:56PM EST30.0015.1315.1015.25-0.97-6.02%696,798396.88%
TWTR210115C000310002020-12-31 9:36AM EST31.0022.9014.1014.250.00-1076368.75%
TWTR210115C000320002021-01-15 3:59PM EST32.0013.2013.1513.25-0.55-4.00%634,132284.38%
TWTR210115C000330002021-01-11 12:23PM EST33.0016.0712.1012.250.00-2135315.63%
TWTR210115C000340002021-01-12 2:37PM EST34.0013.8511.1011.250.00-151289.06%
TWTR210115C000350002021-01-15 3:37PM EST35.0010.2010.1010.25-0.60-5.56%1145,572264.06%
TWTR210115C000360002021-01-14 10:21AM EST36.009.809.109.25-0.72-6.84%193239.06%
TWTR210115C000370002021-01-15 3:34PM EST37.008.158.108.25-0.45-5.23%805,210215.63%
TWTR210115C000380002021-01-15 3:05PM EST38.007.207.107.25-0.50-6.49%10128190.63%
TWTR210115C000390002021-01-15 9:45AM EST39.006.956.106.25-0.51-6.84%8160167.19%
TWTR210115C000400002021-01-15 3:56PM EST40.005.155.155.25-0.60-10.43%59716,554114.06%
TWTR210115C000410002021-01-15 3:34PM EST41.004.134.104.25-0.50-10.80%41323119.53%
TWTR210115C000420002021-01-15 3:21PM EST42.003.203.103.25-0.65-16.88%1037,25995.31%
TWTR210115C000430002021-01-15 3:57PM EST43.002.172.152.21-0.69-24.13%17151858.59%
TWTR210115C000440002021-01-15 3:50PM EST44.001.111.161.22-0.57-33.93%3521,54738.67%
TWTR210115C000450002021-01-15 3:57PM EST45.000.180.150.22-0.80-81.63%10,66722,43711.33%
TWTR210115C000460002021-01-15 3:56PM EST46.000.010.000.01-0.39-97.50%6,5116,37620.31%
TWTR210115C000465002021-01-14 3:59PM EST46.500.230.240.28-0.99-81.15%7,9482,07677.34%
TWTR210115C000470002021-01-15 3:39PM EST47.000.020.000.01-0.11-84.62%4,68610,56039.06%
TWTR210115C000475002021-01-15 12:16PM EST47.500.010.000.01-0.07-87.50%1,489048.44%
TWTR210115C000480002021-01-15 3:56PM EST48.000.010.000.01-0.03-75.00%7738,36150.00%
TWTR210115C000485002021-01-15 2:54PM EST48.500.010.000.00-0.02-66.67%107025.00%
TWTR210115C000490002021-01-15 3:10PM EST49.000.010.000.01-0.01-50.00%40716,07065.63%
TWTR210115C000495002021-01-15 1:08PM EST49.500.010.000.01-0.01-50.00%181,69971.88%
TWTR210115C000500002021-01-15 3:06PM EST50.000.010.000.010.00-25526,26381.25%
TWTR210115C000505002021-01-15 2:26PM EST50.500.010.000.010.00-151,11887.50%
TWTR210115C000510002021-01-15 3:44PM EST51.000.010.000.010.00-181,83493.75%
TWTR210115C000515002021-01-15 2:38PM EST51.500.010.000.010.00-103,45398.44%
TWTR210115C000520002021-01-15 3:47PM EST52.000.010.000.010.00-847,031106.25%
TWTR210115C000525002021-01-15 3:10PM EST52.500.010.000.010.00-872,083112.50%
TWTR210115C000530002021-01-15 2:26PM EST53.000.010.000.010.00-553,102118.75%
TWTR210115C000535002021-01-15 12:16PM EST53.500.010.000.01-0.01-50.00%121,845125.00%
TWTR210115C000540002021-01-15 12:05PM EST54.000.010.000.010.00-152,538131.25%
TWTR210115C000545002021-01-14 2:56PM EST54.500.010.000.010.00-102,001137.50%
TWTR210115C000550002021-01-15 3:21PM EST55.000.010.000.010.00-21718,224143.75%
TWTR210115C000555002021-01-15 1:50PM EST55.500.010.000.01-0.01-50.00%31,070150.00%
TWTR210115C000560002021-01-14 11:47AM EST56.000.010.000.010.00-22,492156.25%
TWTR210115C000565002021-01-15 1:10PM EST56.500.010.000.010.00-6478162.50%
TWTR210115C000570002021-01-13 12:34PM EST57.000.010.000.010.00-3699162.50%
TWTR210115C000575002021-01-13 12:45PM EST57.500.010.000.010.00-5685168.75%
TWTR210115C000580002021-01-15 11:01AM EST58.000.010.000.01-0.02-66.67%2639175.00%
TWTR210115C000585002021-01-12 12:13PM EST58.500.010.000.010.00-53490181.25%
TWTR210115C000590002021-01-14 1:13PM EST59.000.020.000.010.00-2805187.50%
TWTR210115C000600002021-01-15 3:39PM EST60.000.020.000.01+0.01+100.00%1329,970193.75%
TWTR210115C000610002021-01-11 2:11PM EST61.000.020.000.010.00-48727206.25%
TWTR210115C000620002021-01-15 3:39PM EST62.000.010.000.010.00-1155218.75%
TWTR210115C000630002021-01-12 1:04PM EST63.000.010.000.050.00-2600271.88%
TWTR210115C000640002021-01-12 2:06PM EST64.000.020.000.120.00-1035318.75%
TWTR210115C000650002021-01-15 11:24AM EST65.000.010.000.010.00-62,115250.00%
TWTR210115C000660002021-01-11 12:22PM EST66.000.010.000.120.00-30342.19%
TWTR210115C000680002021-01-12 9:30AM EST68.000.020.000.010.00-5213275.00%
TWTR210115C000700002021-01-13 3:54PM EST70.000.010.000.010.00-263,408287.50%
TWTR210115C000750002021-01-11 10:27AM EST75.000.010.000.010.00-3363,521325.00%
TWTR210115C000800002021-01-11 12:46PM EST80.000.010.000.010.00-311,821362.50%
TWTR210115C000850002020-12-29 3:22PM EST85.000.020.000.010.00-1175400.00%
TWTR210115C000900002021-01-07 10:44AM EST90.000.010.000.010.00-140647437.50%
TWTR210115C000950002020-12-28 3:54PM EST95.000.010.000.130.00-2128604.69%
TWTR210115C001000002020-12-31 11:59AM EST100.000.010.000.130.00-11639.06%
TWTR210115C001100002021-01-14 12:34PM EST110.000.010.000.010.00-172550.00%
Ventaspara15 de enero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TWTR210115P000130002021-01-15 12:10PM EST13.000.010.000.010.00-558,209800.00%
TWTR210115P000150002021-01-11 9:36AM EST15.000.010.000.010.00-107,207725.00%
TWTR210115P000180002021-01-11 1:00PM EST18.000.010.000.010.00-8259,542600.00%
TWTR210115P000200002021-01-15 11:11AM EST20.000.010.000.010.00-92520,607550.00%
TWTR210115P000230002021-01-14 1:24PM EST23.000.010.000.010.00-2420,227450.00%
TWTR210115P000250002021-01-13 12:21PM EST25.000.010.000.010.00-227,813400.00%
TWTR210115P000260002021-01-12 9:32AM EST26.000.020.000.010.00-4459375.00%
TWTR210115P000270002021-01-12 1:20PM EST27.000.010.000.010.00-1081,703350.00%
TWTR210115P000280002021-01-12 10:16AM EST28.000.010.000.010.00-919,104325.00%
TWTR210115P000290002021-01-12 3:57PM EST29.000.010.000.010.00-5483,062306.25%
TWTR210115P000300002021-01-14 3:43PM EST30.000.010.000.010.00-519,826287.50%
TWTR210115P000310002021-01-12 1:07PM EST31.000.020.000.010.00-152,905262.50%
TWTR210115P000320002021-01-12 1:18PM EST32.000.020.000.010.00-738,947243.75%
TWTR210115P000330002021-01-13 9:32AM EST33.000.010.000.010.00-351,006225.00%
TWTR210115P000340002021-01-14 1:27PM EST34.000.010.000.010.00-4767200.00%
TWTR210115P000350002021-01-15 1:58PM EST35.000.010.000.010.00-610,151187.50%
TWTR210115P000360002021-01-14 3:48PM EST36.000.010.000.000.00-232,14850.00%
TWTR210115P000370002021-01-14 2:59PM EST37.000.010.000.010.00-147,065150.00%
TWTR210115P000380002021-01-14 3:49PM EST38.000.010.000.010.00-15,088131.25%
TWTR210115P000390002021-01-15 3:24PM EST39.000.010.000.010.00-243,390112.50%
TWTR210115P000400002021-01-15 3:32PM EST40.000.010.000.010.00-1,21520,63693.75%
TWTR210115P000410002021-01-15 3:32PM EST41.000.010.000.01-0.02-66.67%2,0016,65478.13%
TWTR210115P000420002021-01-15 3:34PM EST42.000.010.000.01-0.04-80.00%68813,91559.38%
TWTR210115P000430002021-01-15 3:51PM EST43.000.010.000.01-0.06-85.71%8256,61948.44%
TWTR210115P000440002021-01-15 3:55PM EST44.000.010.000.01-0.11-91.67%6,7497,72828.13%
TWTR210115P000450002021-01-15 3:57PM EST45.000.010.000.01-0.27-96.43%27,96322,0536.64%
TWTR210115P000460002021-01-15 3:58PM EST46.000.780.790.84+0.12+18.18%6,0467,80424.22%
TWTR210115P000465002021-01-14 3:59PM EST46.501.060.940.99+0.58+120.83%3,9344,4340.00%
TWTR210115P000470002021-01-15 3:59PM EST47.001.831.781.84+0.36+24.49%1,6834,52744.53%
TWTR210115P000475002021-01-15 3:59PM EST47.502.302.292.34+0.57+32.95%959053.91%
TWTR210115P000480002021-01-15 3:58PM EST48.002.822.782.85+0.46+19.49%1,0415,48967.97%
TWTR210115P000485002021-01-15 3:40PM EST48.503.353.253.40+0.56+20.07%292059.38%
TWTR210115P000490002021-01-15 3:52PM EST49.003.853.753.90+0.50+14.93%5403,02965.63%
TWTR210115P000495002021-01-15 3:48PM EST49.504.384.254.40+0.63+16.80%17733871.88%
TWTR210115P000500002021-01-15 3:56PM EST50.004.854.754.85+0.55+12.79%78610,829103.13%
TWTR210115P000505002021-01-15 3:35PM EST50.505.345.255.45+0.59+12.42%461,045110.94%
TWTR210115P000510002021-01-15 3:41PM EST51.005.855.755.90+0.60+11.43%4078293.75%
TWTR210115P000515002021-01-15 3:24PM EST51.506.376.256.40+0.60+10.40%4036598.44%
TWTR210115P000520002021-01-15 3:55PM EST52.006.876.756.90+0.60+9.57%182338106.25%
TWTR210115P000525002021-01-15 3:34PM EST52.507.357.257.40+0.60+8.89%33559112.50%
TWTR210115P000530002021-01-15 3:30PM EST53.007.877.757.90+0.62+8.55%37430118.75%
TWTR210115P000535002021-01-15 3:07PM EST53.508.248.258.45+0.44+5.64%9372157.81%
TWTR210115P000540002021-01-15 3:13PM EST54.008.808.758.90+0.28+3.29%1201,391131.25%
TWTR210115P000545002021-01-15 3:41PM EST54.509.359.209.40+0.95+11.31%111831202.34%
TWTR210115P000550002021-01-15 3:55PM EST55.009.909.759.90+0.65+7.03%1754,920143.75%
TWTR210115P000555002021-01-15 1:19PM EST55.509.7510.2510.40+1.25+14.71%5688150.00%
TWTR210115P000560002021-01-15 12:26PM EST56.0010.3010.7510.90+0.07+0.68%4237156.25%
TWTR210115P000565002021-01-14 11:50AM EST56.5010.4011.2511.400.00-1030162.50%
TWTR210115P000570002021-01-13 3:59PM EST57.009.8011.7511.950.00-111206.25%
TWTR210115P000575002021-01-12 12:29PM EST57.5010.5512.2512.400.00-230168.75%
TWTR210115P000580002021-01-13 3:22PM EST58.0010.7512.7512.950.00-30218.75%
TWTR210115P000585002021-01-12 11:50AM EST58.5010.3813.2513.450.00-10225.00%
TWTR210115P000590002021-01-06 12:45PM EST59.005.1513.7513.900.00-111187.50%
TWTR210115P000600002021-01-15 2:20PM EST60.0014.6014.7514.90+0.35+2.46%16193.75%
TWTR210115P000610002021-01-11 3:47PM EST61.0015.3015.7515.950.00-10256.25%
TWTR210115P000620002021-01-11 10:43AM EST62.0013.9016.7516.900.00-40218.75%
TWTR210115P000630002021-01-13 3:25PM EST63.0015.8017.7517.900.00-20225.00%
TWTR210115P000640002020-12-24 10:15AM EST64.009.5518.7518.950.00-20290.63%
TWTR210115P000650002021-01-14 11:05AM EST65.0018.5619.7519.900.00-13250.00%
TWTR210115P000670002021-01-08 2:30PM EST67.0016.0021.7521.900.00-40262.50%
TWTR210115P000700002021-01-08 9:39AM EST70.0017.7524.7524.950.00-14353.13%
TWTR210115P000750002021-01-06 9:35AM EST75.0022.1529.7529.900.00-10325.00%
TWTR210115P000800002020-11-16 2:14PM EST80.0037.2528.4528.900.00-5210.00%
TWTR210115P000850002020-12-17 7:18PM EST85.0033.4539.7539.900.00--4400.00%
TWTR210115P000900002020-12-28 3:19PM EST90.0035.5744.7045.050.00-10556.25%
TWTR210115P000950002021-01-06 9:34AM EST95.0042.3049.7549.900.00--0462.50%
TWTR210115P001000002021-01-06 9:34AM EST100.0047.3054.6555.000.00-10500.00%
TWTR210115P001050002021-01-06 9:34AM EST105.0052.3059.7060.100.00-20689.06%
TWTR210115P001100002021-01-06 9:34AM EST110.0057.3064.7564.950.00-10643.75%