Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.987,00 -10,70 (-0,54%) EUR/USD
1,0847 -0,0062 (-0,56%) Bitcoin EUR
26.141,49 +270,21 (+1,04%)
Twilio Inc. (TWLO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO230406C00050000 | 2023-03-30 3:11PM EDT | 50.00 | 13.42 | 16.50 | 17.10 | 0.00 | - | 1 | 4 | 130.47% |
| TWLO230406C00051000 | 2023-03-24 1:58PM EDT | 51.00 | 9.92 | 15.50 | 16.15 | 0.00 | - | 1 | 1 | 126.37% |
| TWLO230406C00053000 | 2023-03-21 12:25PM EDT | 53.00 | 13.00 | 13.40 | 14.10 | 0.00 | - | 5 | 5 | 101.17% |
| TWLO230406C00054000 | 2023-03-30 2:29PM EDT | 54.00 | 9.64 | 12.45 | 13.15 | 0.00 | - | 15 | 30 | 100.98% |
| TWLO230406C00055000 | 2023-03-09 11:36AM EDT | 55.00 | 18.75 | 11.55 | 12.05 | 0.00 | - | 1 | 0 | 93.75% |
| TWLO230406C00056000 | 2023-03-24 12:53PM EDT | 56.00 | 5.81 | 10.40 | 11.05 | 0.00 | - | 3 | 18 | 76.95% |
| TWLO230406C00057000 | 2023-03-27 11:24AM EDT | 57.00 | 7.10 | 9.55 | 10.00 | +1.30 | +22.41% | 15 | 15 | 76.76% |
| TWLO230406C00058000 | 2023-03-23 12:12PM EDT | 58.00 | 6.03 | 8.55 | 9.10 | 0.00 | - | 1 | 1 | 74.61% |
| TWLO230406C00059000 | 2023-03-30 10:18AM EDT | 59.00 | 4.60 | 7.60 | 8.15 | 0.00 | - | 2 | 5 | 71.29% |
| TWLO230406C00060000 | 2023-03-31 1:11PM EDT | 60.00 | 6.20 | 6.70 | 7.15 | +1.85 | +42.53% | 153 | 74 | 67.19% |
| TWLO230406C00061000 | 2023-03-31 3:48PM EDT | 61.00 | 5.45 | 5.75 | 6.20 | +2.47 | +82.89% | 4 | 216 | 62.31% |
| TWLO230406C00062000 | 2023-03-31 11:21AM EDT | 62.00 | 4.53 | 4.90 | 5.15 | +1.96 | +76.26% | 6 | 53 | 56.64% |
| TWLO230406C00063000 | 2023-03-31 3:33PM EDT | 63.00 | 4.03 | 4.05 | 4.30 | +2.20 | +120.22% | 18 | 111 | 54.59% |
| TWLO230406C00064000 | 2023-03-31 3:17PM EDT | 64.00 | 3.06 | 3.25 | 3.45 | +1.57 | +105.37% | 87 | 201 | 51.66% |
| TWLO230406C00065000 | 2023-03-31 3:59PM EDT | 65.00 | 2.64 | 2.56 | 2.69 | +1.57 | +146.73% | 658 | 622 | 50.10% |
| TWLO230406C00066000 | 2023-03-31 3:49PM EDT | 66.00 | 1.76 | 1.95 | 2.06 | +0.99 | +128.57% | 314 | 120 | 50.93% |
| TWLO230406C00067000 | 2023-03-31 3:56PM EDT | 67.00 | 1.47 | 1.43 | 1.53 | +0.95 | +182.69% | 573 | 311 | 50.00% |
| TWLO230406C00068000 | 2023-03-31 3:57PM EDT | 68.00 | 1.05 | 1.02 | 1.10 | +0.68 | +183.78% | 1,057 | 238 | 49.32% |
| TWLO230406C00069000 | 2023-03-31 3:55PM EDT | 69.00 | 0.77 | 0.71 | 0.79 | +0.48 | +165.52% | 471 | 93 | 49.66% |
| TWLO230406C00070000 | 2023-03-31 3:59PM EDT | 70.00 | 0.49 | 0.49 | 0.53 | +0.30 | +157.89% | 750 | 1,717 | 49.02% |
| TWLO230406C00071000 | 2023-03-31 2:53PM EDT | 71.00 | 0.31 | 0.33 | 0.39 | +0.15 | +93.75% | 67 | 79 | 50.78% |
| TWLO230406C00072000 | 2023-03-31 3:41PM EDT | 72.00 | 0.23 | 0.22 | 0.27 | +0.12 | +109.09% | 30 | 57 | 50.00% |
| TWLO230406C00073000 | 2023-03-31 3:58PM EDT | 73.00 | 0.17 | 0.16 | 0.20 | +0.09 | +112.50% | 90 | 320 | 51.86% |
| TWLO230406C00074000 | 2023-03-31 3:52PM EDT | 74.00 | 0.11 | 0.11 | 0.15 | +0.02 | +22.22% | 68 | 65 | 53.32% |
| TWLO230406C00075000 | 2023-03-31 3:57PM EDT | 75.00 | 0.10 | 0.08 | 0.12 | +0.03 | +42.86% | 3 | 19 | 55.47% |
| TWLO230406C00076000 | 2023-03-29 11:44AM EDT | 76.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 4 | 12 | 52.34% |
| TWLO230406C00077000 | 2023-03-31 3:53PM EDT | 77.00 | 0.06 | 0.04 | 0.10 | +0.03 | +100.00% | 8 | 69 | 60.94% |
| TWLO230406C00078000 | 2023-03-21 3:18PM EDT | 78.00 | 0.28 | 0.00 | 0.08 | 0.00 | - | 1 | 19 | 59.77% |
| TWLO230406C00079000 | 2023-03-28 11:06AM EDT | 79.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 4 | 11 | 63.67% |
| TWLO230406C00080000 | 2023-03-30 3:45PM EDT | 80.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 6 | 133 | 66.41% |
| TWLO230406C00081000 | 2023-03-31 11:28AM EDT | 81.00 | 0.05 | 0.00 | 0.04 | +0.01 | +25.00% | 1 | 60 | 64.84% |
| TWLO230406C00082000 | 2023-03-28 9:35AM EDT | 82.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 49 | 18 | 73.83% |
| TWLO230406C00085000 | 2023-03-31 11:48AM EDT | 85.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1 | 124 | 81.25% |
| TWLO230406C00086000 | 2023-03-28 12:11PM EDT | 86.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 22 | 79.69% |
| TWLO230406C00088000 | 2023-03-29 3:23PM EDT | 88.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 204 | 85.94% |
| TWLO230406C00090000 | 2023-03-24 2:02PM EDT | 90.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 10 | 38 | 101.56% |
| TWLO230406C00092000 | 2023-03-16 11:30AM EDT | 92.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | - | 3 | 116.80% |
| TWLO230406C00093000 | 2023-03-09 12:27PM EDT | 93.00 | 0.29 | 0.00 | 0.09 | 0.00 | - | - | 1 | 114.06% |
| TWLO230406C00095000 | 2023-03-31 11:48AM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 61 | 106.25% |
Putsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO230406P00040000 | 2023-03-23 11:59AM EDT | 40.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 480 | 487 | 211.33% |
| TWLO230406P00045000 | 2023-03-29 2:50PM EDT | 45.00 | 0.02 | 0.00 | 0.38 | 0.00 | - | 33 | 7 | 173.63% |
| TWLO230406P00050000 | 2023-03-31 11:37AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 241 | 116 | 87.50% |
| TWLO230406P00051000 | 2023-03-24 11:15AM EDT | 51.00 | 0.35 | 0.00 | 0.64 | 0.00 | - | 1 | 5 | 140.63% |
| TWLO230406P00052000 | 2023-03-31 3:08PM EDT | 52.00 | 0.04 | 0.00 | 0.04 | -0.05 | -55.56% | 1 | 35 | 82.81% |
| TWLO230406P00053000 | 2023-03-31 10:54AM EDT | 53.00 | 0.02 | 0.00 | 0.07 | -0.16 | -88.89% | 242 | 5 | 82.81% |
| TWLO230406P00054000 | 2023-03-31 3:27PM EDT | 54.00 | 0.04 | 0.02 | 0.09 | -0.09 | -69.23% | 3 | 13 | 82.42% |
| TWLO230406P00055000 | 2023-03-31 10:30AM EDT | 55.00 | 0.06 | 0.00 | 0.07 | -0.05 | -45.45% | 2 | 42 | 71.09% |
| TWLO230406P00056000 | 2023-03-31 10:00AM EDT | 56.00 | 0.07 | 0.00 | 0.08 | -0.07 | -50.00% | 1 | 351 | 66.41% |
| TWLO230406P00057000 | 2023-03-31 11:48AM EDT | 57.00 | 0.08 | 0.06 | 0.10 | -0.14 | -63.64% | 56 | 199 | 68.36% |
| TWLO230406P00058000 | 2023-03-31 2:51PM EDT | 58.00 | 0.07 | 0.03 | 0.13 | -0.21 | -75.00% | 35 | 461 | 61.91% |
| TWLO230406P00059000 | 2023-03-31 3:41PM EDT | 59.00 | 0.11 | 0.09 | 0.13 | -0.28 | -71.79% | 101 | 279 | 59.18% |
| TWLO230406P00060000 | 2023-03-31 3:45PM EDT | 60.00 | 0.15 | 0.13 | 0.17 | -0.42 | -73.68% | 120 | 585 | 56.45% |
| TWLO230406P00061000 | 2023-03-31 3:37PM EDT | 61.00 | 0.25 | 0.18 | 0.24 | -0.58 | -69.88% | 81 | 302 | 53.91% |
| TWLO230406P00062000 | 2023-03-31 3:49PM EDT | 62.00 | 0.36 | 0.28 | 0.34 | -0.79 | -68.70% | 122 | 94 | 52.25% |
| TWLO230406P00063000 | 2023-03-31 3:56PM EDT | 63.00 | 0.46 | 0.41 | 0.49 | -1.01 | -68.71% | 73 | 189 | 50.59% |
| TWLO230406P00064000 | 2023-03-31 3:56PM EDT | 64.00 | 0.67 | 0.63 | 0.69 | -1.38 | -67.32% | 170 | 334 | 50.59% |
| TWLO230406P00065000 | 2023-03-31 3:59PM EDT | 65.00 | 0.93 | 0.91 | 0.96 | -1.74 | -65.17% | 135 | 212 | 48.98% |
| TWLO230406P00066000 | 2023-03-31 3:54PM EDT | 66.00 | 1.45 | 1.26 | 1.36 | -2.05 | -58.57% | 68 | 49 | 48.83% |
| TWLO230406P00067000 | 2023-03-31 3:59PM EDT | 67.00 | 1.73 | 1.71 | 1.84 | -2.72 | -61.12% | 145 | 12 | 48.24% |
| TWLO230406P00068000 | 2023-03-31 3:15PM EDT | 68.00 | 2.64 | 2.30 | 2.42 | -2.58 | -49.43% | 20 | 26 | 47.80% |
| TWLO230406P00069000 | 2023-03-31 1:54PM EDT | 69.00 | 3.45 | 2.94 | 3.20 | -1.98 | -36.46% | 2 | 20 | 50.98% |
| TWLO230406P00070000 | 2023-03-31 1:50PM EDT | 70.00 | 4.28 | 3.70 | 3.90 | -2.39 | -35.83% | 8 | 86 | 49.02% |
| TWLO230406P00071000 | 2023-03-28 1:19PM EDT | 71.00 | 9.15 | 4.45 | 4.80 | 0.00 | - | 2 | 8 | 52.54% |
| TWLO230406P00072000 | 2023-03-31 10:07AM EDT | 72.00 | 7.40 | 5.40 | 5.75 | -0.95 | -11.38% | 1 | 29 | 57.23% |
| TWLO230406P00073000 | 2023-03-28 10:35AM EDT | 73.00 | 11.12 | 6.20 | 6.75 | 0.00 | - | 1 | 13 | 63.87% |
| TWLO230406P00074000 | 2023-03-31 3:59PM EDT | 74.00 | 7.43 | 7.20 | 7.70 | -2.87 | -27.86% | 2 | 8 | 67.38% |
| TWLO230406P00075000 | 2023-03-15 3:31PM EDT | 75.00 | 12.15 | 8.10 | 8.70 | 0.00 | - | 27 | 4 | 73.34% |
| TWLO230406P00076000 | 2023-03-29 10:21AM EDT | 76.00 | 12.55 | 9.15 | 9.70 | 0.00 | - | 1 | 0 | 54.10% |
| TWLO230406P00077000 | 2023-03-15 2:26PM EDT | 77.00 | 14.88 | 10.20 | 10.60 | 0.00 | - | 5 | 6 | 53.13% |
| TWLO230406P00078000 | 2023-03-06 1:13PM EDT | 78.00 | 6.30 | 11.20 | 11.60 | 0.00 | - | - | 0 | 57.03% |
| TWLO230406P00079000 | 2023-03-14 3:45PM EDT | 79.00 | 16.70 | 12.15 | 12.65 | 0.00 | - | - | 0 | 60.94% |
| TWLO230406P00080000 | 2023-03-03 11:30AM EDT | 80.00 | 8.10 | 13.10 | 13.65 | 0.00 | - | 15 | 0 | 53.13% |
| TWLO230406P00083000 | 2023-03-14 3:47PM EDT | 83.00 | 20.66 | 16.15 | 16.90 | 0.00 | - | 6 | 0 | 98.44% |
| TWLO230406P00085000 | 2023-03-08 2:59PM EDT | 85.00 | 13.45 | 18.20 | 18.75 | 0.00 | - | 2 | 0 | 99.61% |
| TWLO230406P00088000 | 2023-03-10 11:05AM EDT | 88.00 | 21.36 | 21.15 | 21.95 | 0.00 | - | - | 0 | 122.07% |
