Deutsche Märkte öffnen in 22 Minuten

Twilio Inc. (TWLO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
215,16-2,00 (-0,92%)
Börsenschluss: 04:00PM EST
215,99 +0,83 (+0,39%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür18. Februar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWLO220218C001400002021-12-27 2:39PM EST140.00123.900.000.000.00-600.00%
TWLO220218C001600002021-11-16 12:39PM EST160.00149.86100.30103.500.00--1335.79%
TWLO220218C001700002021-12-09 1:43PM EST170.00104.0060.9064.750.00-15159.59%
TWLO220218C001750002022-01-04 1:38PM EST175.0071.310.000.000.00-400.00%
TWLO220218C001800002022-01-07 11:21AM EST180.0055.680.000.000.00-500.00%
TWLO220218C001850002022-01-18 12:12AM EST185.0035.8540.6542.150.00--199.02%
TWLO220218C001900002022-01-10 1:36PM EST190.0038.430.000.000.00-100.00%
TWLO220218C002000002022-01-14 12:11PM EST200.0024.520.000.000.00-600.00%
TWLO220218C002100002022-01-14 3:01PM EST210.0019.000.000.000.00-1900.00%
TWLO220218C002200002022-01-14 3:21PM EST220.0014.500.000.000.00-6201.56%
TWLO220218C002300002022-01-14 3:30PM EST230.0010.850.000.000.00-7206.25%
TWLO220218C002400002022-01-14 3:44PM EST240.008.050.000.000.00-2906.25%
TWLO220218C002500002022-01-14 3:58PM EST250.005.700.000.000.00-44012.50%
TWLO220218C002600002022-01-14 3:59PM EST260.004.180.000.000.00-45012.50%
TWLO220218C002700002022-01-14 3:46PM EST270.003.000.000.000.00-189012.50%
TWLO220218C002800002022-01-14 3:54PM EST280.002.180.000.000.00-45025.00%
TWLO220218C002900002022-01-14 3:21PM EST290.001.620.000.000.00-40025.00%
TWLO220218C003000002022-01-14 2:19PM EST300.001.180.000.000.00-17025.00%
TWLO220218C003100002022-01-13 1:56PM EST310.001.010.000.000.00-1025.00%
TWLO220218C003200002022-01-14 3:38PM EST320.000.740.000.000.00-3025.00%
TWLO220218C003300002022-01-14 1:53PM EST330.000.670.000.000.00-2025.00%
TWLO220218C003400002022-01-14 3:41PM EST340.000.480.000.000.00-6025.00%
TWLO220218C003500002022-01-14 3:42PM EST350.000.400.000.000.00-12025.00%
TWLO220218C003600002022-01-07 11:27AM EST360.000.590.000.000.00-2025.00%
TWLO220218C003700002022-01-12 1:01PM EST370.000.300.000.000.00-2025.00%
TWLO220218C003800002022-01-11 10:25AM EST380.000.330.000.000.00-3050.00%
TWLO220218C003900002022-01-07 11:10AM EST390.000.430.000.000.00-3050.00%
TWLO220218C004000002022-01-12 11:07AM EST400.000.210.000.000.00-12050.00%
TWLO220218C004100002022-01-03 9:30AM EST410.000.400.000.000.00-1050.00%
TWLO220218C004200002022-01-07 2:54PM EST420.000.280.000.000.00-3050.00%
TWLO220218C004300002022-01-12 1:14PM EST430.000.110.000.000.00-1050.00%
TWLO220218C004400002022-01-13 11:35AM EST440.000.140.000.000.00-1050.00%
TWLO220218C004500002021-12-21 11:06AM EST450.000.600.000.000.00-1050.00%
TWLO220218C004600002022-01-14 11:42AM EST460.000.100.000.000.00-40050.00%
TWLO220218C004700002022-01-13 10:11AM EST470.000.120.000.000.00-142050.00%
Putsfür18. Februar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWLO220218P001250002022-01-18 12:12AM EST125.000.400.200.730.00--494.92%
TWLO220218P001350002022-01-11 1:28PM EST135.000.800.000.000.00-1025.00%
TWLO220218P001400002022-01-11 3:18PM EST140.000.760.000.000.00-2025.00%
TWLO220218P001450002022-01-14 3:21PM EST145.001.240.000.000.00-31025.00%
TWLO220218P001500002022-01-12 3:33PM EST150.001.530.000.000.00-1025.00%
TWLO220218P001550002022-01-14 2:31PM EST155.002.080.000.000.00-2025.00%
TWLO220218P001600002022-01-14 2:22PM EST160.002.490.000.000.00-3025.00%
TWLO220218P001650002022-01-14 2:09PM EST165.003.010.000.000.00-8025.00%
TWLO220218P001700002022-01-14 2:22PM EST170.003.670.000.000.00-10012.50%
TWLO220218P001750002022-01-14 9:41AM EST175.003.850.000.000.00-3012.50%
TWLO220218P001800002022-01-14 3:40PM EST180.005.100.000.000.00-20012.50%
TWLO220218P001850002022-01-14 11:15AM EST185.006.600.000.000.00-2012.50%
TWLO220218P001900002022-01-14 2:40PM EST190.007.800.000.000.00-6012.50%
TWLO220218P001950002022-01-14 11:49AM EST195.008.750.000.000.00-1706.25%
TWLO220218P002000002022-01-14 3:25PM EST200.0010.280.000.000.00-11106.25%
TWLO220218P002100002022-01-14 3:38PM EST210.0014.550.000.000.00-7501.56%
TWLO220218P002200002022-01-14 2:58PM EST220.0020.350.000.000.00-2100.00%
TWLO220218P002300002022-01-14 3:46PM EST230.0025.580.000.000.00-4200.00%
TWLO220218P002400002022-01-14 3:46PM EST240.0032.610.000.000.00-2100.00%
TWLO220218P002500002022-01-14 3:25PM EST250.0040.800.000.000.00-800.00%
TWLO220218P002600002022-01-14 1:11PM EST260.0051.290.000.000.00-2000.00%
TWLO220218P002700002022-01-14 3:25PM EST270.0058.020.000.000.00-4900.00%
TWLO220218P002800002022-01-14 3:25PM EST280.0067.370.000.000.00-3200.00%
TWLO220218P002900002022-01-14 3:39PM EST290.0075.970.000.000.00-2100.00%
TWLO220218P003000002022-01-14 1:50PM EST300.0087.790.000.000.00-200.00%
TWLO220218P003100002022-01-14 1:02PM EST310.0097.810.000.000.00-200.00%
TWLO220218P003200002022-01-13 12:43PM EST320.00100.050.000.000.00-100.00%
TWLO220218P003300002022-01-14 11:20AM EST330.00117.100.000.000.00-100.00%
TWLO220218P003400002022-01-12 2:35PM EST340.00111.200.000.000.00-500.00%
TWLO220218P003500002022-01-11 12:45PM EST350.00116.970.000.000.00-400.00%
TWLO220218P003600002021-12-17 11:10AM EST360.0091.42144.25146.750.00-11088.23%
TWLO220218P003700002021-12-10 10:17AM EST370.0099.78136.70142.100.00-580.00%
TWLO220218P003900002022-01-06 2:24PM EST390.00148.500.000.000.00-5000.00%
TWLO220218P004000002021-12-08 10:05AM EST400.00136.75167.15173.350.00-2230.00%
TWLO220218P004200002021-11-09 2:22PM EST420.00114.70154.90156.800.00--10.00%
TWLO220218P004500002022-01-18 12:12AM EST450.00232.150.000.000.00--00.00%