Deutsche Märkte schließen in 4 Stunden 55 Minuten

Twilio Inc. (TWLO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
353,92-4,25 (-1,19%)
Börsenschluss: 4:00PM EDT
354,67 +0,75 (+0,21%)
Vorbörslich: 06:02AM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWLO220121C000400002021-10-12 1:09PM EDT40.00286.750.000.000.00-200.00%
TWLO220121C000450002021-08-25 5:21PM EDT45.00318.56296.05301.250.00-2160.00%
TWLO220121C000500002021-08-25 5:21PM EDT50.00328.00290.90297.250.00-1840.00%
TWLO220121C000550002021-09-13 11:19AM EDT55.00279.00288.65293.500.00-21220.00%
TWLO220121C000600002021-08-25 5:21PM EDT60.00219.40280.75286.900.00-1130.00%
TWLO220121C000650002021-08-25 5:21PM EDT65.00231.16275.85281.550.00-1220.00%
TWLO220121C000700002021-08-30 10:26AM EDT70.00299.85250.25257.350.00-21160.00%
TWLO220121C000750002021-08-25 5:21PM EDT75.00315.15266.10271.950.00-2170.00%
TWLO220121C000800002021-08-17 9:52AM EDT80.00261.60268.00276.050.00-50173.56%
TWLO220121C000850002021-08-25 5:21PM EDT85.00301.03255.95261.850.00-5340.00%
TWLO220121C000900002021-09-20 10:04AM EDT90.00255.40267.30271.400.00-559196.34%
TWLO220121C000950002021-09-16 3:11PM EDT95.00246.90254.95260.700.00-540149.05%
TWLO220121C001000002021-09-16 3:11PM EDT100.00241.95249.80256.750.00-5138157.03%
TWLO220121C001050002021-10-05 12:25PM EDT105.00217.930.000.000.00-200.00%
TWLO220121C001100002021-10-25 1:17PM EDT110.00249.070.000.000.00-100.00%
TWLO220121C001150002021-10-14 9:47AM EDT115.00245.500.000.000.00-600.00%
TWLO220121C001200002021-09-20 2:57PM EDT120.00234.85234.30243.500.00-5191154.13%
TWLO220121C001250002021-08-25 5:21PM EDT125.00230.80216.75221.600.00-1220.00%
TWLO220121C001300002021-10-04 1:53PM EDT130.00182.580.000.000.00-200.00%
TWLO220121C001350002021-08-26 11:39AM EDT135.00223.82205.95212.150.00-1310.00%
TWLO220121C001400002021-09-21 10:47AM EDT140.00206.62217.20221.750.00-1120137.93%
TWLO220121C001450002021-08-25 5:21PM EDT145.00136.58196.25202.300.00-2980.00%
TWLO220121C001500002021-09-16 10:28AM EDT150.00190.00199.40207.050.00-142112.55%
TWLO220121C001550002021-09-08 1:17PM EDT155.00198.75162.65168.900.00-6660.00%
TWLO220121C001600002021-10-26 11:18AM EDT160.00201.330.000.000.00-200.00%
TWLO220121C001650002021-10-12 2:13PM EDT165.00163.450.000.000.00-200.00%
TWLO220121C001700002021-10-25 2:25PM EDT170.00191.650.000.000.00-400.00%
TWLO220121C001750002021-10-06 3:35PM EDT175.00142.600.000.000.00-1400.00%
TWLO220121C001800002021-10-06 3:34PM EDT180.00137.250.000.000.00-200.00%
TWLO220121C001850002021-10-12 11:59AM EDT185.00141.400.000.000.00-200.00%
TWLO220121C001900002021-10-06 3:37PM EDT190.00128.550.000.000.00-200.00%
TWLO220121C001950002021-10-15 12:38PM EDT195.00161.150.000.000.00-300.00%
TWLO220121C002000002021-10-26 10:47AM EDT200.00163.050.000.000.00-200.00%
TWLO220121C002100002021-10-20 3:29PM EDT210.00158.250.000.000.00-200.00%
TWLO220121C002200002021-10-20 3:28PM EDT220.00148.450.000.000.00-200.00%
TWLO220121C002300002021-10-20 3:28PM EDT230.00138.700.000.000.00-400.00%
TWLO220121C002400002021-10-14 3:41PM EDT240.00120.120.000.000.00-300.00%
TWLO220121C002500002021-10-22 2:52PM EDT250.00109.400.000.000.00-100.00%
TWLO220121C002600002021-10-21 11:40AM EDT260.00111.200.000.000.00-400.00%
TWLO220121C002700002021-10-26 3:24PM EDT270.0089.450.000.000.00-300.00%
TWLO220121C002800002021-10-15 3:43PM EDT280.0079.600.000.000.00-2200.00%
TWLO220121C002900002021-10-21 10:03AM EDT290.0085.350.000.000.00-200.00%
TWLO220121C003000002021-10-26 11:56AM EDT300.0067.390.000.000.00-100.00%
TWLO220121C003100002021-10-21 12:59PM EDT310.0071.350.000.000.00-100.00%
TWLO220121C003200002021-10-25 2:28PM EDT320.0055.000.000.000.00-200.00%
TWLO220121C003300002021-10-26 2:33PM EDT330.0043.100.000.000.00-1600.00%
TWLO220121C003400002021-10-26 10:57AM EDT340.0040.850.000.000.00-900.00%
TWLO220121C003500002021-10-26 1:41PM EDT350.0031.230.000.000.00-13100.00%
TWLO220121C003600002021-10-26 2:02PM EDT360.0026.210.000.000.00-3200.78%
TWLO220121C003700002021-10-26 2:02PM EDT370.0021.970.000.000.00-2801.56%
TWLO220121C003800002021-10-26 2:16PM EDT380.0018.350.000.000.00-703.13%
TWLO220121C003900002021-10-26 11:33AM EDT390.0017.000.000.000.00-703.13%
TWLO220121C004000002021-10-26 3:58PM EDT400.0012.700.000.000.00-15806.25%
TWLO220121C004100002021-10-26 3:34PM EDT410.0010.000.000.000.00-306.25%
TWLO220121C004200002021-10-26 3:34PM EDT420.008.130.000.000.00-406.25%
TWLO220121C004300002021-10-25 11:28AM EDT430.007.800.000.000.00-106.25%
TWLO220121C004400002021-10-26 2:52PM EDT440.005.450.000.000.00-2706.25%
TWLO220121C004500002021-10-26 3:12PM EDT450.004.340.000.000.00-12012.50%
TWLO220121C004600002021-10-26 12:03PM EDT460.004.100.000.000.00-18012.50%
TWLO220121C004700002021-10-26 1:20PM EDT470.002.870.000.000.00-7012.50%
TWLO220121C004800002021-10-26 10:50AM EDT480.003.000.000.000.00-45012.50%
TWLO220121C004900002021-10-26 1:35PM EDT490.002.030.000.000.00-12012.50%
TWLO220121C005000002021-10-26 10:44AM EDT500.002.000.000.000.00-2012.50%
TWLO220121C005100002021-10-14 9:49AM EDT510.002.250.000.000.00-4012.50%
TWLO220121C005200002021-10-20 2:39PM EDT520.001.770.000.000.00-1012.50%
TWLO220121C005300002021-10-25 12:18PM EDT530.000.950.000.000.00-1012.50%
TWLO220121C005400002021-10-19 10:49AM EDT540.001.240.000.000.00-2012.50%
TWLO220121C005500002021-10-26 1:52PM EDT550.000.280.000.000.00-1012.50%
TWLO220121C005600002021-10-04 9:48AM EDT560.001.110.000.000.00-25012.50%
TWLO220121C005700002021-10-19 1:18PM EDT570.000.720.000.000.00-10025.00%
TWLO220121C005800002021-09-16 3:40PM EDT580.000.510.220.860.00-14349.85%
TWLO220121C005900002021-10-13 3:37PM EDT590.000.460.000.000.00-4025.00%
TWLO220121C006000002021-10-15 9:38AM EDT600.000.640.000.000.00-10025.00%
TWLO220121C006100002021-10-19 12:49PM EDT610.000.400.000.000.00-1025.00%
TWLO220121C006200002021-08-31 3:44PM EDT620.000.950.061.280.00-318353.27%
TWLO220121C006300002021-10-19 1:16PM EDT630.000.350.000.000.00-3025.00%
TWLO220121C006400002021-10-19 9:30AM EDT640.000.260.000.000.00-1025.00%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWLO220121P000400002021-08-25 5:21PM EDT40.000.050.000.250.00-1155170.31%
TWLO220121P000450002021-09-24 1:02PM EDT45.000.030.000.040.00-1435135.94%
TWLO220121P000500002021-10-18 11:59AM EDT50.000.440.000.000.00-1050.00%
TWLO220121P000550002021-10-25 12:12PM EDT55.000.060.000.000.00-2050.00%
TWLO220121P000600002021-08-25 5:21PM EDT60.000.150.000.500.00-10132149.61%
TWLO220121P000650002021-10-18 11:39AM EDT65.000.080.000.000.00-1050.00%
TWLO220121P000700002021-08-25 5:21PM EDT70.000.730.020.500.00-2579137.31%
TWLO220121P000750002021-08-25 5:21PM EDT75.000.640.020.240.00-10553121.48%
TWLO220121P000800002021-09-22 1:09PM EDT80.000.150.000.530.00-2196126.47%
TWLO220121P000850002021-08-25 5:21PM EDT85.000.120.040.440.00-223120.02%
TWLO220121P000900002021-08-25 5:21PM EDT90.000.530.050.500.00-1566117.19%
TWLO220121P000950002021-08-17 10:13AM EDT95.000.720.001.300.00-30126.51%
TWLO220121P001000002021-10-21 9:30AM EDT100.000.130.000.000.00-1050.00%
TWLO220121P001050002021-08-25 5:21PM EDT105.000.360.071.030.00-2434114.50%
TWLO220121P001100002021-08-25 5:21PM EDT110.000.070.090.500.00-2101101.56%
TWLO220121P001150002021-08-25 5:21PM EDT115.003.310.100.530.00-101998.68%
TWLO220121P001200002021-08-27 10:20AM EDT120.000.340.140.920.00-578102.00%
TWLO220121P001250002021-09-29 11:41AM EDT125.000.400.000.000.00-3050.00%
TWLO220121P001300002021-10-21 1:55PM EDT130.000.250.000.000.00-20050.00%
TWLO220121P001350002021-08-25 5:21PM EDT135.003.000.170.930.00-13592.04%
TWLO220121P001400002021-08-30 3:04PM EDT140.000.550.081.040.00-15589.06%
TWLO220121P001450002021-09-03 10:06AM EDT145.000.590.111.020.00-11186.04%
TWLO220121P001500002021-10-19 11:02AM EDT150.000.310.000.000.00-2025.00%
TWLO220121P001550002021-08-25 5:21PM EDT155.000.040.151.060.00-118480.91%
TWLO220121P001600002021-08-20 9:43AM EDT160.001.000.221.410.00-116381.71%
TWLO220121P001650002021-09-30 9:30AM EDT165.001.000.000.000.00-30025.00%
TWLO220121P001700002021-08-25 11:43AM EDT170.000.890.361.090.00-165074.66%
TWLO220121P001750002021-10-13 10:00AM EDT175.000.760.000.000.00-2025.00%
TWLO220121P001800002021-09-30 9:30AM EDT180.001.450.000.000.00-4025.00%
TWLO220121P001850002021-10-13 10:00AM EDT185.000.910.000.000.00-3025.00%
TWLO220121P001900002021-10-21 9:30AM EDT190.000.330.000.000.00-14025.00%
TWLO220121P001950002021-09-30 2:42PM EDT195.001.800.000.000.00-1025.00%
TWLO220121P002000002021-10-19 3:48PM EDT200.000.560.000.000.00-8025.00%
TWLO220121P002100002021-10-25 10:25AM EDT210.000.740.000.000.00-6025.00%
TWLO220121P002200002021-10-21 10:33AM EDT220.000.870.000.000.00-4025.00%
TWLO220121P002300002021-10-25 2:12PM EDT230.001.040.000.000.00-4012.50%
TWLO220121P002400002021-10-25 2:21PM EDT240.001.350.000.000.00-1012.50%
TWLO220121P002500002021-10-26 2:20PM EDT250.002.060.000.000.00-1012.50%
TWLO220121P002600002021-10-26 2:47PM EDT260.002.660.000.000.00-5012.50%
TWLO220121P002700002021-10-26 1:36PM EDT270.003.500.000.000.00-2012.50%
TWLO220121P002800002021-10-26 1:14PM EDT280.004.900.000.000.00-4012.50%
TWLO220121P002900002021-10-26 12:41PM EDT290.006.050.000.000.00-106.25%
TWLO220121P003000002021-10-26 1:13PM EDT300.008.550.000.000.00-10206.25%
TWLO220121P003100002021-10-26 2:20PM EDT310.0010.490.000.000.00-306.25%
TWLO220121P003200002021-10-26 1:41PM EDT320.0013.380.000.000.00-703.13%
TWLO220121P003300002021-10-26 1:41PM EDT330.0017.060.000.000.00-103.13%
TWLO220121P003400002021-10-26 2:03PM EDT340.0020.850.000.000.00-2801.56%
TWLO220121P003500002021-10-26 2:16PM EDT350.0025.510.000.000.00-12700.78%
TWLO220121P003600002021-10-26 11:42AM EDT360.0027.550.000.000.00-70000.00%
TWLO220121P003700002021-10-26 11:32AM EDT370.0033.400.000.000.00-700.00%
TWLO220121P003800002021-10-22 1:56PM EDT380.0043.160.000.000.00-10000.00%
TWLO220121P003900002021-10-26 9:40AM EDT390.0046.950.000.000.00-200.00%
TWLO220121P004000002021-10-22 12:27PM EDT400.0058.450.000.000.00-200.00%
TWLO220121P004100002021-10-26 10:34AM EDT410.0060.450.000.000.00-600.00%
TWLO220121P004200002021-10-26 10:57AM EDT420.0067.500.000.000.00-400.00%
TWLO220121P004300002021-10-05 12:38PM EDT430.00113.600.000.000.00-400.00%
TWLO220121P004400002021-10-22 1:26PM EDT440.0090.300.000.000.00-100.00%
TWLO220121P004500002021-10-26 12:07PM EDT450.0096.700.000.000.00-300.00%
TWLO220121P004600002021-09-21 10:45AM EDT460.00118.10103.80105.800.00-2440.00%
TWLO220121P004700002021-10-14 10:20AM EDT470.00115.800.000.000.00-400.00%
TWLO220121P004800002021-08-30 3:10PM EDT480.00119.55156.40160.750.00-2821100.62%
TWLO220121P004900002021-08-31 11:49AM EDT490.00136.85165.65171.150.00-211103.30%
TWLO220121P005000002021-09-20 1:17PM EDT500.00163.50141.30143.900.00-490.00%
TWLO220121P005100002021-08-30 11:20AM EDT510.00147.85184.85190.700.00-1417107.90%
TWLO220121P005200002021-09-03 10:13AM EDT520.00156.85194.45200.550.00-215110.11%
TWLO220121P005300002021-08-23 3:01PM EDT530.00182.50184.45189.950.00-2675.94%
TWLO220121P005400002021-08-30 2:11PM EDT540.00175.15214.50220.300.00-63114.99%
TWLO220121P005500002021-08-30 3:09PM EDT550.00184.35224.15230.650.00-1613117.40%
TWLO220121P005600002021-08-25 5:21PM EDT560.00225.50215.00219.600.00--282.51%
TWLO220121P005700002021-09-03 1:25PM EDT570.00204.50253.05259.550.00-23136.25%
TWLO220121P005800002021-09-03 10:51AM EDT580.00216.40253.95260.200.00-29123.69%
TWLO220121P006000002021-09-03 10:50AM EDT600.00235.75275.15279.750.00-43128.55%
TWLO220121P006100002021-08-25 5:21PM EDT610.00210.10263.40270.600.00-7691.30%
TWLO220121P006200002021-08-25 5:21PM EDT620.00219.45273.70280.600.00-2293.41%
TWLO220121P006300002021-08-25 5:21PM EDT630.00228.80283.35289.700.00-3093.60%
TWLO220121P006400002021-10-12 1:09PM EDT640.00313.900.000.000.00-200.00%