Deutsche Märkte öffnen in 7 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. März 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWLO220318C001350002022-01-18 12:12AM EST135.0095.0586.8590.150.00--4125.78%
TWLO220318C001400002022-01-18 12:12AM EST140.0089.2581.7587.000.00--1123.36%
TWLO220318C001450002022-01-18 12:12AM EST145.0079.250.000.000.00--00.00%
TWLO220318C001500002022-01-05 3:30PM EST150.0087.000.000.000.00-200.00%
TWLO220318C001700002021-11-19 3:46PM EST170.00118.00105.10110.050.00-11282.56%
TWLO220318C001750002022-01-05 3:20PM EST175.0053.600.000.000.00-100.00%
TWLO220318C001800002021-11-08 10:22AM EST180.00137.0087.9091.400.00-11229.80%
TWLO220318C001850002022-01-18 12:12AM EST185.0036.60--0.00---0.00%
TWLO220318C001900002022-01-13 3:06PM EST190.0038.050.000.000.00-400.00%
TWLO220318C001950002022-01-14 1:33PM EST195.0029.840.000.000.00-200.00%
TWLO220318C002000002022-01-14 3:11PM EST200.0027.960.000.000.00-900.00%
TWLO220318C002100002022-01-14 2:50PM EST210.0022.360.000.000.00-300.00%
TWLO220318C002200002022-01-14 3:35PM EST220.0018.210.000.000.00-3001.56%
TWLO220318C002300002022-01-14 1:50PM EST230.0013.860.000.000.00-2203.13%
TWLO220318C002400002022-01-14 3:30PM EST240.0011.050.000.000.00-3006.25%
TWLO220318C002500002022-01-14 3:26PM EST250.008.660.000.000.00-906.25%
TWLO220318C002600002022-01-14 10:02AM EST260.006.180.000.000.00-2012.50%
TWLO220318C002700002022-01-14 3:04PM EST270.004.950.000.000.00-5012.50%
TWLO220318C002800002022-01-14 2:22PM EST280.003.750.000.000.00-4012.50%
TWLO220318C002900002022-01-14 11:15AM EST290.002.700.000.000.00-3012.50%
TWLO220318C003000002022-01-14 1:48PM EST300.002.400.000.000.00-52012.50%
TWLO220318C003100002022-01-13 3:08PM EST310.001.920.000.000.00-28012.50%
TWLO220318C003200002022-01-14 1:26PM EST320.001.390.000.000.00-2025.00%
TWLO220318C003300002022-01-12 3:12PM EST330.001.400.000.000.00-1025.00%
TWLO220318C003400002022-01-12 9:51AM EST340.001.520.000.000.00-1025.00%
TWLO220318C003500002022-01-13 2:32PM EST350.000.880.000.000.00-17025.00%
TWLO220318C003600002022-01-14 3:38PM EST360.000.760.000.000.00-2025.00%
TWLO220318C003700002022-01-12 9:51AM EST370.000.820.000.000.00-1025.00%
TWLO220318C003800002022-01-13 10:33AM EST380.000.900.000.000.00-80025.00%
TWLO220318C003900002022-01-12 11:37AM EST390.000.510.000.000.00-1025.00%
TWLO220318C004000002022-01-10 9:43AM EST400.000.540.000.000.00-1025.00%
TWLO220318C004100002022-01-05 1:50PM EST410.000.590.000.000.00-2025.00%
TWLO220318C004200002021-12-28 11:57AM EST420.001.000.000.000.00-10025.00%
TWLO220318C004300002021-12-31 3:51PM EST430.000.620.000.000.00-25025.00%
TWLO220318C004400002022-01-03 3:35PM EST440.000.510.000.000.00-10025.00%
TWLO220318C004500002022-01-10 2:30PM EST450.000.150.000.000.00-1025.00%
TWLO220318C004600002022-01-13 11:33AM EST460.000.250.000.000.00-3025.00%
TWLO220318C004700002022-01-04 3:16PM EST470.000.430.000.000.00-4050.00%
Putsfür18. März 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWLO220318P001250002022-01-18 12:12AM EST125.001.16--0.00---0.00%
TWLO220318P001350002022-01-18 12:12AM EST135.001.151.011.520.00--173.39%
TWLO220318P001400002022-01-14 12:17PM EST140.001.940.000.000.00-3025.00%
TWLO220318P001450002022-01-18 12:12AM EST145.002.290.000.000.00--025.00%
TWLO220318P001500002022-01-14 3:22PM EST150.002.720.000.000.00-7025.00%
TWLO220318P001550002022-01-14 3:45PM EST155.003.200.000.000.00-10012.50%
TWLO220318P001600002022-01-14 3:24PM EST160.003.800.000.000.00-8012.50%
TWLO220318P001650002022-01-14 3:54PM EST165.004.730.000.000.00-5012.50%
TWLO220318P001700002022-01-14 3:55PM EST170.005.350.000.000.00-12012.50%
TWLO220318P001750002022-01-14 12:57PM EST175.006.800.000.000.00-76012.50%
TWLO220318P001800002022-01-14 3:22PM EST180.007.300.000.000.00-43012.50%
TWLO220318P001850002022-01-14 11:45AM EST185.008.530.000.000.00-106.25%
TWLO220318P001900002022-01-14 10:42AM EST190.0010.000.000.000.00-106.25%
TWLO220318P001950002022-01-14 1:20PM EST195.0011.660.000.000.00-206.25%
TWLO220318P002000002022-01-14 3:54PM EST200.0013.600.000.000.00-10603.13%
TWLO220318P002100002022-01-14 3:54PM EST210.0017.950.000.000.00-3601.56%
TWLO220318P002200002022-01-14 3:54PM EST220.0023.150.000.000.00-900.00%
TWLO220318P002300002022-01-14 3:07PM EST230.0029.770.000.000.00-4100.00%
TWLO220318P002400002022-01-14 2:57PM EST240.0036.800.000.000.00-400.00%
TWLO220318P002500002022-01-14 12:23PM EST250.0044.360.000.000.00-200.00%
TWLO220318P002600002022-01-14 2:00PM EST260.0052.370.000.000.00-300.00%
TWLO220318P002700002022-01-12 3:09PM EST270.0049.100.000.000.00-100.00%
TWLO220318P002800002022-01-14 12:56PM EST280.0070.680.000.000.00-600.00%
TWLO220318P002900002022-01-14 1:13PM EST290.0080.270.000.000.00-200.00%
TWLO220318P003000002022-01-14 3:08PM EST300.0088.240.000.000.00-200.00%
TWLO220318P003100002022-01-14 3:49PM EST310.0096.900.000.000.00-800.00%
TWLO220318P003200002022-01-14 3:49PM EST320.00106.490.000.000.00-400.00%
TWLO220318P003300002022-01-12 12:26PM EST330.00102.300.000.000.00-300.00%
TWLO220318P003400002022-01-04 10:37AM EST340.0093.090.000.000.00-100.00%
TWLO220318P003500002022-01-06 10:26AM EST350.00115.730.000.000.00-2000.00%
TWLO220318P003600002021-12-06 9:50AM EST360.00115.20113.65116.500.00-130.00%
TWLO220318P003700002021-12-30 11:41AM EST370.00105.980.000.000.00-200.00%
TWLO220318P003800002022-01-18 12:12AM EST380.00159.16--0.00---0.00%
TWLO220318P003900002022-01-06 2:22PM EST390.00148.100.000.000.00--00.00%
TWLO220318P004200002021-11-11 1:16PM EST420.00126.25155.30157.350.00--80.00%
TWLO220318P004300002021-11-10 3:07PM EST430.00135.40164.00169.100.00--30.00%