Deutsche Märkte öffnen in 4 Stunden 22 Minuten
Nikkei 225
36.581,76 -251,54 (-0,68%) Dow Jones 30
41.393,78 +296,98 (+0,72%) Bitcoin EUR
52.632,61 -1.697,00 (-3,12%) XRP EUR
0,51 -0,03 (-5,01%) Nasdaq Compositive
17.683,98 +114,28 (+0,65%) S&P 500
5.626,02 +30,26 (+0,54%)
Twilio Inc. (TWLO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:50.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240920C00050000 | 2024-09-11 10:34AM EDT | 2024-09-20 | 7.58 | 8.45 | 10.00 | 0.00 | - | 10 | 163 | 131.06% |
| TWLO241018C00050000 | 2024-08-30 10:08AM EDT | 2024-10-18 | 13.10 | 8.90 | 10.10 | 0.00 | - | 3 | 159 | 53.81% |
| TWLO241115C00050000 | 2024-09-11 11:25AM EDT | 2024-11-15 | 9.40 | 10.25 | 12.15 | 0.00 | - | 5 | 70 | 57.91% |
| TWLO241220C00050000 | 2024-09-10 3:45PM EDT | 2024-12-20 | 9.87 | 10.65 | 13.05 | 0.00 | - | 2 | 5 | 53.56% |
| TWLO250117C00050000 | 2024-09-06 1:51PM EDT | 2025-01-17 | 11.50 | 10.05 | 12.95 | 0.00 | - | 7 | 271 | 57.45% |
| TWLO250221C00050000 | 2024-08-22 1:39PM EDT | 2025-02-21 | 12.65 | 12.70 | 14.00 | 0.00 | - | 2 | 18 | 53.94% |
| TWLO250417C00050000 | 2024-08-27 11:35AM EDT | 2025-04-17 | 15.60 | 12.70 | 15.30 | 0.00 | - | - | 8 | 50.92% |
| TWLO250620C00050000 | 2024-07-18 2:19PM EDT | 2025-06-20 | 14.70 | 14.10 | 17.80 | 0.00 | - | 1 | 1 | 56.06% |
| TWLO260116C00050000 | 2024-09-06 11:01AM EDT | 2026-01-16 | 18.00 | 16.45 | 19.05 | 0.00 | - | 20 | 130 | 50.12% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240920P00050000 | 2024-09-11 2:23PM EDT | 2024-09-20 | 0.05 | 0.02 | 0.05 | 0.00 | - | 17 | 534 | 72.66% |
| TWLO240927P00050000 | 2024-09-10 11:40AM EDT | 2024-09-27 | 0.15 | 0.01 | 0.34 | 0.00 | - | 100 | 113 | 62.89% |
| TWLO241004P00050000 | 2024-09-13 10:24AM EDT | 2024-10-04 | 0.11 | 0.04 | 0.31 | -0.04 | -26.67% | 8 | 16 | 50.00% |
| TWLO241011P00050000 | 2024-09-13 1:51PM EDT | 2024-10-11 | 0.28 | 0.08 | 0.33 | +0.11 | +64.71% | 16 | 16 | 49.90% |
| TWLO241018P00050000 | 2024-09-11 1:20PM EDT | 2024-10-18 | 0.31 | 0.15 | 0.24 | 0.00 | - | 8 | 754 | 40.87% |
| TWLO241115P00050000 | 2024-09-13 1:04PM EDT | 2024-11-15 | 0.96 | 0.88 | 1.63 | -0.04 | -4.00% | 30 | 7,361 | 50.46% |
| TWLO241220P00050000 | 2024-09-13 11:21AM EDT | 2024-12-20 | 1.21 | 1.26 | 1.34 | -0.42 | -25.77% | 1 | 16 | 41.31% |
| TWLO250117P00050000 | 2024-09-13 3:47PM EDT | 2025-01-17 | 1.55 | 1.51 | 1.66 | -0.20 | -11.43% | 5 | 2,828 | 39.80% |
| TWLO250221P00050000 | 2024-09-13 3:47PM EDT | 2025-02-21 | 2.25 | 2.18 | 2.52 | +0.15 | +7.14% | 5 | 72 | 42.74% |
| TWLO250417P00050000 | 2024-09-06 11:33AM EDT | 2025-04-17 | 3.00 | 2.71 | 3.85 | 0.00 | - | 10 | 179 | 46.24% |
| TWLO250620P00050000 | 2024-09-10 12:26PM EDT | 2025-06-20 | 4.55 | 3.55 | 4.55 | 0.00 | - | 2 | 328 | 44.75% |
| TWLO260116P00050000 | 2024-09-11 11:52AM EDT | 2026-01-16 | 6.00 | 5.40 | 6.60 | 0.00 | - | 1 | 589 | 42.81% |
