Deutsche Märkte geschlossen

Twilio Inc. (TWLO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
58,65+1,00 (+1,73%)
Börsenschluss: 04:00PM EDT
58,67 +0,02 (+0,03%)
Nachbörse: 08:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWLO240726C000510002024-06-18 2:02PM EDT51.003.215.558.500.00--5121.09%
TWLO240726C000520002024-06-28 9:43AM EDT52.004.716.456.900.00-13873.63%
TWLO240726C000530002024-07-05 10:34AM EDT53.004.405.506.650.00-31076.37%
TWLO240726C000540002024-07-19 1:22PM EDT54.004.504.604.90-1.50-25.00%2018655.96%
TWLO240726C000550002024-07-16 11:17AM EDT55.004.603.603.950.00-15849.90%
TWLO240726C000560002024-07-19 2:47PM EDT56.002.582.883.40-1.22-32.11%54660.35%
TWLO240726C000570002024-07-19 2:47PM EDT57.001.832.102.23+0.12+7.02%169641.70%
TWLO240726C000580002024-07-19 3:49PM EDT58.001.381.461.53+0.16+13.11%8415739.45%
TWLO240726C000590002024-07-19 3:46PM EDT59.000.880.931.00+0.22+33.33%4825938.77%
TWLO240726C000600002024-07-19 3:59PM EDT60.000.610.570.62+0.20+48.78%19653538.67%
TWLO240726C000610002024-07-19 3:52PM EDT61.000.340.310.37+0.07+25.93%8016739.06%
TWLO240726C000620002024-07-19 3:59PM EDT62.000.200.170.23+0.04+25.00%7025840.63%
TWLO240726C000630002024-07-19 3:50PM EDT63.000.130.110.13-0.04-23.53%4,0155541.21%
TWLO240726C000640002024-07-19 12:13PM EDT64.000.090.060.10-0.01-10.00%375944.92%
TWLO240726C000650002024-07-19 3:15PM EDT65.000.060.030.10-0.06-50.00%58014950.98%
TWLO240726C000660002024-07-19 3:47PM EDT66.000.050.040.26-0.01-16.67%26062.11%
TWLO240726C000670002024-07-08 2:29PM EDT67.000.150.020.100.00-21556.64%
TWLO240726C000680002024-07-15 9:30AM EDT68.000.050.020.100.00-3361.72%
TWLO240726C000700002024-07-19 2:52PM EDT70.000.020.010.24-0.16-88.89%32181.64%
TWLO240726C000760002024-07-16 10:11AM EDT76.000.010.000.300.00--4114.06%
TWLO240726C000800002024-07-18 1:16PM EDT80.000.020.000.050.00-22101.56%
TWLO240726C000850002024-07-15 12:57PM EDT85.000.010.000.590.00-2020171.88%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWLO240726P000410002024-07-18 10:36AM EDT41.000.010.000.050.00-1515120.31%
TWLO240726P000420002024-07-18 10:34AM EDT42.000.010.000.050.00-11112.50%
TWLO240726P000450002024-07-05 12:50PM EDT45.000.050.000.390.00-419128.91%
TWLO240726P000460002024-07-10 1:46PM EDT46.000.070.000.440.00-19123.24%
TWLO240726P000480002024-07-09 3:21PM EDT48.000.130.000.23+0.10+333.33%1392.19%
TWLO240726P000490002024-07-10 3:23PM EDT49.000.060.000.590.00-19104.10%
TWLO240726P000500002024-07-19 3:12PM EDT50.000.060.000.20-0.32-84.21%13074.22%
TWLO240726P000510002024-07-12 12:12PM EDT51.000.070.010.270.00-51271.68%
TWLO240726P000520002024-07-18 10:49AM EDT52.000.030.020.300.00-1212465.63%
TWLO240726P000530002024-07-18 10:33AM EDT53.000.050.030.12-0.02-28.57%1031753.71%
TWLO240726P000540002024-07-19 12:13PM EDT54.000.110.060.10+0.02+22.22%64143.95%
TWLO240726P000550002024-07-19 3:46PM EDT55.000.130.100.15-0.13-50.00%1125840.23%
TWLO240726P000560002024-07-19 3:22PM EDT56.000.260.210.26+0.02+8.33%1730638.18%
TWLO240726P000570002024-07-19 3:49PM EDT57.000.510.410.46-0.22-30.14%25994536.91%
TWLO240726P000580002024-07-19 2:46PM EDT58.000.810.730.80-0.51-38.64%1015936.72%
TWLO240726P000590002024-07-19 3:25PM EDT59.001.231.221.29-0.32-20.65%8254136.77%
TWLO240726P000600002024-07-19 3:12PM EDT60.001.961.841.92-0.49-20.00%26836.82%
TWLO240726P000610002024-07-18 10:11AM EDT61.002.102.572.710.00-11638.57%
TWLO240726P000620002024-07-19 2:38PM EDT62.003.653.403.60-1.91-34.35%1241.80%
TWLO240726P000630002024-07-16 12:31PM EDT63.003.803.404.650.00-1152.34%
TWLO240726P000690002024-07-17 12:57PM EDT69.009.859.3010.600.00--188.87%