Deutsche Märkte öffnen in 4 Stunden 21 Minuten
Nikkei 225
36.581,76 -251,54 (-0,68%) Dow Jones 30
41.393,78 +296,98 (+0,72%) Bitcoin EUR
52.623,27 -1.695,88 (-3,12%) XRP EUR
0,51 -0,03 (-5,00%) 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:60.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240920C00060000 | 2024-09-13 3:58PM EDT | 2024-09-20 | 0.75 | 0.74 | 0.78 | -0.01 | -1.32% | 274 | 1,780 | 36.82% |
| TWLO240927C00060000 | 2024-09-13 10:30AM EDT | 2024-09-27 | 1.49 | 1.12 | 1.22 | +0.13 | +9.56% | 3 | 56 | 34.13% |
| TWLO241004C00060000 | 2024-09-13 11:28AM EDT | 2024-10-04 | 1.78 | 1.43 | 1.79 | +0.04 | +2.30% | 3 | 12 | 37.70% |
| TWLO241018C00060000 | 2024-09-13 3:29PM EDT | 2024-10-18 | 2.16 | 2.10 | 2.24 | 0.00 | - | 205 | 1,059 | 34.91% |
| TWLO241025C00060000 | 2024-09-12 9:39AM EDT | 2024-10-25 | 2.45 | 2.26 | 2.82 | 0.00 | - | 1 | 30 | 39.11% |
| TWLO241115C00060000 | 2024-09-13 1:57PM EDT | 2024-11-15 | 4.15 | 4.10 | 4.20 | 0.00 | - | 15 | 1,367 | 45.90% |
| TWLO241220C00060000 | 2024-09-11 3:21PM EDT | 2024-12-20 | 4.70 | 4.80 | 4.95 | 0.00 | - | 9 | 15 | 42.76% |
| TWLO250117C00060000 | 2024-09-13 12:46PM EDT | 2025-01-17 | 5.29 | 5.35 | 5.50 | -0.21 | -3.82% | 24 | 918 | 41.61% |
| TWLO250221C00060000 | 2024-09-11 12:19PM EDT | 2025-02-21 | 6.03 | 6.50 | 6.75 | 0.00 | - | 1 | 61 | 44.78% |
| TWLO250417C00060000 | 2024-09-12 9:40AM EDT | 2025-04-17 | 7.60 | 7.55 | 7.75 | 0.00 | - | 2 | 6 | 44.14% |
| TWLO250620C00060000 | 2024-09-13 1:32PM EDT | 2025-06-20 | 9.30 | 9.00 | 9.40 | +0.90 | +10.71% | 16 | 111 | 46.80% |
| TWLO260116C00060000 | 2024-09-10 12:50PM EDT | 2026-01-16 | 11.00 | 11.65 | 12.90 | 0.00 | - | 20 | 273 | 48.41% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240920P00060000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 1.26 | 1.22 | 1.27 | -0.18 | -12.50% | 143 | 1,137 | 35.01% |
| TWLO240927P00060000 | 2024-09-11 12:05PM EDT | 2024-09-27 | 2.52 | 1.57 | 1.74 | 0.00 | - | 1 | 21 | 33.64% |
| TWLO241004P00060000 | 2024-09-13 11:35AM EDT | 2024-10-04 | 1.71 | 1.83 | 2.12 | -1.74 | -50.43% | 1 | 9 | 33.79% |
| TWLO241011P00060000 | 2024-09-12 9:53AM EDT | 2024-10-11 | 2.47 | 2.04 | 2.29 | 0.00 | - | 3 | 6 | 31.59% |
| TWLO241018P00060000 | 2024-09-13 2:48PM EDT | 2024-10-18 | 2.39 | 2.37 | 2.49 | -0.02 | -0.83% | 55 | 852 | 30.86% |
| TWLO241025P00060000 | 2024-09-06 12:11PM EDT | 2024-10-25 | 3.45 | 2.48 | 3.70 | 0.00 | - | 14 | 14 | 43.43% |
| TWLO241115P00060000 | 2024-09-13 3:12PM EDT | 2024-11-15 | 4.20 | 4.10 | 4.25 | -0.30 | -6.67% | 1 | 385 | 40.85% |
| TWLO241220P00060000 | 2024-09-12 3:32PM EDT | 2024-12-20 | 4.70 | 4.60 | 4.75 | 0.00 | - | 1 | 30 | 36.67% |
| TWLO250117P00060000 | 2024-09-10 10:50AM EDT | 2025-01-17 | 6.26 | 4.95 | 5.15 | 0.00 | - | 1 | 981 | 35.17% |
| TWLO250221P00060000 | 2024-09-10 2:01PM EDT | 2025-02-21 | 7.05 | 5.90 | 6.85 | 0.00 | - | 1 | 423 | 41.96% |
| TWLO250417P00060000 | 2024-08-28 2:19PM EDT | 2025-04-17 | 6.25 | 6.60 | 6.80 | 0.00 | - | 4 | 6 | 35.89% |
| TWLO250620P00060000 | 2024-09-06 11:20AM EDT | 2025-06-20 | 8.00 | 7.60 | 8.60 | 0.00 | - | 50 | 56 | 40.26% |
| TWLO260116P00060000 | 2024-09-12 11:38AM EDT | 2026-01-16 | 10.00 | 9.85 | 10.60 | 0.00 | - | 1 | 308 | 37.80% |
