Deutsche Märkte öffnen in 26 Minuten

Twilio Inc. (TWLO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
344,10+6,24 (+1,85%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür24. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWLO210924C001850002021-09-08 1:35PM EDT185.00168.850.000.000.00-100.00%
TWLO210924C002500002021-09-02 11:27AM EDT250.00111.300.000.000.00--00.00%
TWLO210924C002600002021-09-20 12:12AM EDT260.0086.200.000.000.00--00.00%
TWLO210924C003000002021-09-17 9:30AM EDT300.0047.930.000.000.00-200.00%
TWLO210924C003100002021-09-20 12:21PM EDT310.0026.350.000.000.00-100.00%
TWLO210924C003150002021-09-16 2:32PM EDT315.0027.800.000.000.00-500.00%
TWLO210924C003200002021-09-21 1:59PM EDT320.0026.000.000.000.00-100.00%
TWLO210924C003250002021-09-21 2:50PM EDT325.0023.250.000.000.00-400.00%
TWLO210924C003300002021-09-21 9:41AM EDT330.0019.050.000.000.00-200.00%
TWLO210924C003350002021-09-21 3:26PM EDT335.0014.000.000.000.00-600.00%
TWLO210924C003400002021-09-21 2:50PM EDT340.0010.500.000.000.00-3200.00%
TWLO210924C003425002021-09-21 2:46PM EDT342.508.550.000.000.00-2500.00%
TWLO210924C003450002021-09-21 3:59PM EDT345.005.500.000.000.00-10100.78%
TWLO210924C003475002021-09-21 3:59PM EDT347.504.450.000.000.00-9203.13%
TWLO210924C003500002021-09-21 3:57PM EDT350.003.450.000.000.00-16406.25%
TWLO210924C003525002021-09-21 2:50PM EDT352.503.950.000.000.00-5506.25%
TWLO210924C003550002021-09-21 3:42PM EDT355.002.400.000.000.00-32606.25%
TWLO210924C003575002021-09-21 3:59PM EDT357.501.430.000.000.00-201012.50%
TWLO210924C003600002021-09-21 3:53PM EDT360.001.220.000.000.00-221012.50%
TWLO210924C003625002021-09-21 3:51PM EDT362.500.970.000.000.00-52012.50%
TWLO210924C003650002021-09-21 3:58PM EDT365.000.660.000.000.00-227012.50%
TWLO210924C003675002021-09-21 3:28PM EDT367.500.600.000.000.00-66012.50%
TWLO210924C003700002021-09-21 3:55PM EDT370.000.370.000.000.00-232012.50%
TWLO210924C003750002021-09-21 3:12PM EDT375.000.250.000.000.00-18025.00%
TWLO210924C003800002021-09-21 3:23PM EDT380.000.140.000.000.00-75025.00%
TWLO210924C003850002021-09-21 3:15PM EDT385.000.100.000.000.00-2025.00%
TWLO210924C003900002021-09-21 1:30PM EDT390.000.080.000.000.00-2025.00%
TWLO210924C003950002021-09-21 1:59PM EDT395.000.100.000.000.00-2025.00%
TWLO210924C004000002021-09-20 1:52PM EDT400.000.110.000.000.00-2025.00%
TWLO210924C004050002021-09-20 10:16AM EDT405.000.060.000.000.00-4050.00%
TWLO210924C004100002021-09-17 10:26AM EDT410.000.070.000.000.00-1050.00%
TWLO210924C004150002021-09-08 11:24AM EDT415.000.420.000.000.00-3050.00%
TWLO210924C004200002021-09-17 11:19AM EDT420.000.070.000.000.00-2050.00%
TWLO210924C004250002021-09-03 3:59PM EDT425.000.970.000.000.00-9050.00%
TWLO210924C004300002021-09-08 3:37PM EDT430.000.320.000.000.00-10050.00%
TWLO210924C004350002021-08-30 12:17PM EDT435.001.250.000.000.00-1050.00%
TWLO210924C004400002021-09-17 10:33AM EDT440.000.050.000.000.00-36050.00%
TWLO210924C004450002021-08-25 5:21PM EDT445.002.450.000.000.00--050.00%
TWLO210924C004500002021-09-21 9:40AM EDT450.000.060.000.000.00-5050.00%
TWLO210924C004550002021-08-16 9:34AM EDT455.001.180.001.500.00-40166.60%
TWLO210924C004600002021-09-07 9:33AM EDT460.000.210.000.000.00-1050.00%
TWLO210924C004700002021-08-25 5:21PM EDT470.000.980.000.000.00--050.00%
Putsfür24. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWLO210924P002200002021-08-24 12:49PM EDT220.000.150.000.000.00--050.00%
TWLO210924P002600002021-09-16 2:10PM EDT260.000.010.000.000.00-2050.00%
TWLO210924P002700002021-09-20 10:01AM EDT270.000.130.000.000.00-1050.00%
TWLO210924P002750002021-09-20 2:34PM EDT275.000.150.000.000.00-16050.00%
TWLO210924P002800002021-09-20 2:00PM EDT280.000.260.000.000.00-1050.00%
TWLO210924P002850002021-09-20 3:55PM EDT285.000.210.000.000.00-2050.00%
TWLO210924P002900002021-09-20 2:22PM EDT290.000.380.000.000.00-13050.00%
TWLO210924P002925002021-09-20 2:47PM EDT292.500.510.000.000.00-3050.00%
TWLO210924P002950002021-09-21 3:24PM EDT295.000.170.000.000.00-7025.00%
TWLO210924P002975002021-09-20 3:53PM EDT297.500.770.000.000.00-10025.00%
TWLO210924P003000002021-09-21 9:35AM EDT300.000.200.000.000.00-61025.00%
TWLO210924P003050002021-09-21 1:28PM EDT305.000.340.000.000.00-1025.00%
TWLO210924P003100002021-09-21 3:54PM EDT310.000.410.000.000.00-45025.00%
TWLO210924P003150002021-09-21 1:18PM EDT315.000.490.000.000.00-42025.00%
TWLO210924P003200002021-09-21 3:58PM EDT320.000.850.000.000.00-29012.50%
TWLO210924P003250002021-09-21 3:52PM EDT325.001.070.000.000.00-311012.50%
TWLO210924P003300002021-09-21 3:49PM EDT330.001.510.000.000.00-564012.50%
TWLO210924P003350002021-09-21 3:51PM EDT335.002.350.000.000.00-8506.25%
TWLO210924P003400002021-09-21 3:48PM EDT340.003.550.000.000.00-9003.13%
TWLO210924P003425002021-09-21 3:45PM EDT342.504.400.000.000.00-1901.56%
TWLO210924P003450002021-09-21 3:45PM EDT345.005.250.000.000.00-28000.00%
TWLO210924P003475002021-09-21 2:54PM EDT347.506.200.000.000.00-3800.00%
TWLO210924P003500002021-09-21 2:50PM EDT350.007.400.000.000.00-7100.00%
TWLO210924P003525002021-09-21 10:41AM EDT352.5010.150.000.000.00-1100.00%
TWLO210924P003550002021-09-21 1:50PM EDT355.0012.000.000.000.00-2800.00%
TWLO210924P003575002021-09-21 2:50PM EDT357.5012.600.000.000.00-300.00%
TWLO210924P003600002021-09-21 2:46PM EDT360.0014.350.000.000.00-700.00%
TWLO210924P003625002021-09-17 1:27PM EDT362.5017.840.000.000.00-500.00%
TWLO210924P003650002021-09-17 2:49PM EDT365.0018.500.000.000.00-200.00%
TWLO210924P003675002021-09-10 3:43PM EDT367.5026.630.000.000.00-200.00%
TWLO210924P003700002021-09-17 3:47PM EDT370.0019.630.000.000.00-1800.00%
TWLO210924P003750002021-09-20 3:58PM EDT375.0038.950.000.000.00-300.00%
TWLO210924P003800002021-09-21 9:48AM EDT380.0033.650.000.000.00-200.00%
TWLO210924P003850002021-09-21 2:47PM EDT385.0038.340.000.000.00-100.00%
TWLO210924P003900002021-09-20 3:04PM EDT390.0056.040.000.000.00-100.00%
TWLO210924P003950002021-09-10 10:09AM EDT395.0045.320.000.000.00-100.00%
TWLO210924P004000002021-09-20 1:33PM EDT400.0062.630.000.000.00-200.00%
TWLO210924P004050002021-08-27 12:14PM EDT405.0047.850.000.000.00-400.00%
TWLO210924P004100002021-08-27 12:14PM EDT410.0052.250.000.000.00-200.00%
TWLO210924P004200002021-09-16 10:46AM EDT420.0079.500.000.000.00-100.00%
TWLO210924P004300002021-09-16 12:41PM EDT430.0091.000.000.000.00-100.00%
TWLO210924P004400002021-09-21 11:28AM EDT440.0094.780.000.000.00-100.00%