Deutsche Märkte öffnen in 2 Stunden 44 Minuten

Twilio Inc. (TWLO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
55,69-1,13 (-1,99%)
Börsenschluss: 04:00PM EDT
55,70 +0,01 (+0,02%)
Nachbörse: 07:51PM EDT
In the money
Anzeigen:ListeStellage
Callsfür14. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWLO240614C000400002024-06-13 3:07PM EDT40.0016.2913.8517.75-3.06-15.81%11343.75%
TWLO240614C000405002024-06-13 3:07PM EDT40.5015.8013.3517.25-0.75-4.53%11332.81%
TWLO240614C000450002024-06-04 10:14AM EDT45.0012.608.8512.750.00-10237.50%
TWLO240614C000455002024-06-13 12:18PM EDT45.5010.258.3511.650.00-20474.41%
TWLO240614C000500002024-06-12 11:35AM EDT50.007.654.656.00+7.65--1179.69%
TWLO240614C000540002024-06-13 2:15PM EDT54.002.051.253.15-1.85-47.44%45101.76%
TWLO240614C000550002024-06-13 11:34AM EDT55.001.220.821.12-1.53-55.64%51662.50%
TWLO240614C000560002024-06-13 2:56PM EDT56.000.430.240.28-1.43-76.88%1304335.74%
TWLO240614C000570002024-06-13 3:59PM EDT57.000.090.050.08-0.31-77.50%3422640.23%
TWLO240614C000580002024-06-13 12:01PM EDT58.000.080.010.05-0.12-60.00%746353.13%
TWLO240614C000590002024-06-13 1:50PM EDT59.000.030.000.03-0.05-62.50%552656.25%
TWLO240614C000600002024-06-13 12:47PM EDT60.000.010.010.02-0.02-66.67%578668.75%
TWLO240614C000610002024-06-13 3:45PM EDT61.000.020.010.040.00-34,18388.28%
TWLO240614C000620002024-06-13 3:51PM EDT62.000.010.010.220.00-2299134.38%
TWLO240614C000630002024-06-12 9:30AM EDT63.000.040.000.030.00-20211106.25%
TWLO240614C000640002024-06-12 10:01AM EDT64.000.010.000.070.00-1239132.81%
TWLO240614C000650002024-06-13 12:19PM EDT65.000.010.000.030.00-3213128.13%
TWLO240614C000660002024-06-10 11:29AM EDT66.000.010.000.190.00-122185.16%
TWLO240614C000670002024-06-10 9:38AM EDT67.000.020.000.190.00-519198.44%
TWLO240614C000680002024-06-13 9:36AM EDT68.000.010.000.050.00-20219171.88%
TWLO240614C000690002024-05-09 12:40PM EDT69.000.280.000.160.00-11217.19%
TWLO240614C000700002024-06-12 9:32AM EDT70.000.010.000.120.00-347217.97%
TWLO240614C000710002024-05-16 2:23PM EDT71.000.090.000.190.00--2246.88%
TWLO240614C000720002024-06-12 9:30AM EDT72.000.010.000.390.00-212295.31%
TWLO240614C000730002024-05-02 11:59AM EDT73.001.190.010.420.00--2313.28%
TWLO240614C000740002024-06-10 11:13AM EDT74.000.010.000.19+0.01--6280.47%
TWLO240614C000750002024-06-10 10:46AM EDT75.000.010.000.020.00-3535218.75%
TWLO240614C000800002024-06-04 3:21PM EDT80.000.010.000.100.00-1011310.94%
TWLO240614C000850002024-05-08 2:25PM EDT85.000.440.000.120.00--0364.06%
Putsfür14. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWLO240614P000400002024-05-06 2:47PM EDT40.000.220.001.270.00--1507.42%
TWLO240614P000450002024-06-04 9:50AM EDT45.000.020.000.390.00-67267.58%
TWLO240614P000475002024-06-12 1:26PM EDT47.500.010.000.43+0.01--1217.19%
TWLO240614P000500002024-06-07 12:46PM EDT50.000.040.000.150.00-3047126.17%
TWLO240614P000510002024-05-10 3:38PM EDT51.000.160.000.240.00-816119.53%
TWLO240614P000520002024-06-06 12:45PM EDT52.000.060.000.420.00-12115.63%
TWLO240614P000530002024-06-11 9:48AM EDT53.000.020.020.650.00-1094109.57%
TWLO240614P000540002024-06-13 11:52AM EDT54.000.040.030.07+0.02+100.00%415847.27%
TWLO240614P000550002024-06-13 3:50PM EDT55.000.210.120.31+0.11+110.00%2526451.17%
TWLO240614P000560002024-06-13 3:41PM EDT56.000.400.520.59+0.10+33.33%15623535.74%
TWLO240614P000570002024-06-13 3:38PM EDT57.001.041.231.49+0.26+33.33%19632753.52%
TWLO240614P000580002024-06-13 2:58PM EDT58.002.131.592.50+0.76+55.47%8114077.34%
TWLO240614P000590002024-06-13 2:34PM EDT59.002.962.983.55+1.39+88.54%22165105.27%
TWLO240614P000600002024-06-13 2:33PM EDT60.003.922.865.40+0.47+13.62%2551225.39%
TWLO240614P000610002024-06-07 3:29PM EDT61.003.905.006.150.00-1725147.85%
TWLO240614P000620002024-06-13 2:34PM EDT62.005.966.057.45+0.96+19.20%1536193.36%
TWLO240614P000630002024-06-05 12:34PM EDT63.006.547.058.300.00-13200.39%
TWLO240614P000640002024-06-13 2:42PM EDT64.008.106.409.00+1.30+19.12%136265.63%
TWLO240614P000650002024-05-24 3:36PM EDT65.006.009.009.450.00-100185.94%
TWLO240614P000660002024-05-14 2:17PM EDT66.004.269.2510.900.00--0287.50%
TWLO240614P000690002024-06-13 3:07PM EDT69.0013.5511.2014.70+1.00+7.97%21444.73%
TWLO240614P000700002024-06-13 3:05PM EDT70.0014.2512.4015.05+0.70+5.17%63375.78%
TWLO240614P000710002024-06-13 3:07PM EDT71.0014.9513.5516.900.00-21503.32%
TWLO240614P000720002024-06-13 10:39AM EDT72.0015.4014.3517.250.00-10436.33%
TWLO240614P000750002024-06-06 11:55AM EDT75.0017.7217.4021.100.00--0592.77%