Deutsche Märkte schließen in 6 Stunden 9 Minuten

Twilio Inc. (TWLO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
353,92-4,25 (-1,19%)
Börsenschluss: 4:00PM EDT
353,92 0,00 (0,00%)
Vorbörslich: 04:20AM EDT
In the money
Anzeigen:ListeStellage
Callsfür14. April 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWLO220414C001700002021-10-25 2:25PM EDT170.00192.700.000.000.00-200.00%
TWLO220414C001750002021-10-14 9:30AM EDT175.00180.000.000.000.00-200.00%
TWLO220414C001900002021-08-26 3:26PM EDT190.00169.00155.35159.300.00--00.00%
TWLO220414C002000002021-10-20 3:00PM EDT200.00168.350.000.000.00-200.00%
TWLO220414C002100002021-09-08 2:12PM EDT210.00149.50114.55118.000.00-240.00%
TWLO220414C002200002021-09-24 10:36AM EDT220.00123.90141.35145.950.00-21167.08%
TWLO220414C002300002021-09-22 10:42AM EDT230.00122.15131.40134.900.00-4361.22%
TWLO220414C002400002021-10-20 2:46PM EDT240.00131.700.000.000.00-200.00%
TWLO220414C002500002021-10-21 1:34PM EDT250.00127.850.000.000.00-1200.00%
TWLO220414C002600002021-10-26 3:26PM EDT260.00102.860.000.000.00-100.00%
TWLO220414C002700002021-10-25 3:30PM EDT270.00100.450.000.000.00-100.00%
TWLO220414C002800002021-10-20 10:19AM EDT280.0095.900.000.000.00-600.00%
TWLO220414C002900002021-10-25 11:10AM EDT290.0082.800.000.000.00-1100.00%
TWLO220414C003000002021-10-26 1:08PM EDT300.0071.900.000.000.00-1500.00%
TWLO220414C003100002021-10-13 12:42PM EDT310.0058.850.000.000.00-200.00%
TWLO220414C003200002021-10-26 10:26AM EDT320.0064.000.000.000.00-200.00%
TWLO220414C003300002021-10-20 10:10AM EDT330.0061.100.000.000.00-200.00%
TWLO220414C003400002021-10-22 11:54AM EDT340.0047.290.000.000.00-400.00%
TWLO220414C003500002021-10-21 3:15PM EDT350.0053.380.000.000.00-400.00%
TWLO220414C003600002021-10-26 3:14PM EDT360.0038.760.000.000.00-600.78%
TWLO220414C003700002021-10-25 11:32AM EDT370.0036.400.000.000.00-301.56%
TWLO220414C003800002021-10-26 10:56AM EDT380.0033.900.000.000.00-203.13%
TWLO220414C003900002021-10-26 11:10AM EDT390.0029.710.000.000.00-503.13%
TWLO220414C004000002021-10-25 11:32AM EDT400.0025.390.000.000.00-103.13%
TWLO220414C004100002021-10-22 11:27AM EDT410.0021.730.000.000.00-103.13%
TWLO220414C004200002021-10-21 3:23PM EDT420.0024.700.000.000.00-206.25%
TWLO220414C004300002021-10-25 10:31AM EDT430.0017.750.000.000.00-106.25%
TWLO220414C004400002021-10-19 2:42PM EDT440.0018.120.000.000.00-106.25%
TWLO220414C004500002021-10-26 11:26AM EDT450.0014.100.000.000.00-306.25%
TWLO220414C004600002021-10-15 9:30AM EDT460.0013.180.000.000.00-106.25%
TWLO220414C004700002021-10-19 12:21PM EDT470.0012.800.000.000.00-1206.25%
TWLO220414C004800002021-09-29 12:29PM EDT480.004.600.000.000.00-106.25%
TWLO220414C004900002021-10-13 12:22PM EDT490.006.350.000.000.00-1012.50%
TWLO220414C005000002021-10-25 3:40PM EDT500.007.150.000.000.00-34012.50%
TWLO220414C005100002021-10-26 12:41PM EDT510.005.010.000.000.00-1012.50%
TWLO220414C005200002021-09-16 1:16PM EDT520.005.154.905.600.00-4443.09%
TWLO220414C005300002021-10-04 12:12PM EDT530.002.250.000.000.00-1012.50%
TWLO220414C005500002021-10-26 12:45PM EDT550.003.000.000.000.00-1012.50%
Putsfür14. April 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWLO220414P001700002021-09-29 3:24PM EDT170.002.300.000.000.00--025.00%
TWLO220414P001750002021-09-28 1:40PM EDT175.001.880.000.000.00-1025.00%
TWLO220414P001800002021-10-04 12:57PM EDT180.002.970.000.000.00--025.00%
TWLO220414P001900002021-09-20 3:48PM EDT190.003.150.702.140.00--251.73%
TWLO220414P001950002021-10-19 10:59AM EDT195.001.470.000.000.00-1012.50%
TWLO220414P002000002021-10-21 1:24PM EDT200.001.740.000.000.00-2012.50%
TWLO220414P002100002021-10-12 3:20PM EDT210.004.120.000.000.00-10012.50%
TWLO220414P002200002021-09-29 2:34PM EDT220.007.800.000.000.00-5012.50%
TWLO220414P002300002021-10-22 11:20AM EDT230.003.960.000.000.00-10012.50%
TWLO220414P002400002021-10-26 2:30PM EDT240.004.700.000.000.00-1012.50%
TWLO220414P002500002021-10-22 11:03AM EDT250.005.770.000.000.00-50012.50%
TWLO220414P002600002021-10-25 1:35PM EDT260.007.150.000.000.00-1012.50%
TWLO220414P002700002021-10-25 2:11PM EDT270.008.600.000.000.00-206.25%
TWLO220414P002800002021-10-26 11:32AM EDT280.0010.350.000.000.00-106.25%
TWLO220414P002900002021-10-21 3:19PM EDT290.0010.960.000.000.00-506.25%
TWLO220414P003000002021-10-25 10:13AM EDT300.0016.080.000.000.00-106.25%
TWLO220414P003100002021-10-25 3:35PM EDT310.0018.500.000.000.00-203.13%
TWLO220414P003200002021-10-22 3:59PM EDT320.0023.100.000.000.00-16103.13%
TWLO220414P003300002021-10-25 2:03PM EDT330.0025.950.000.000.00-2503.13%
TWLO220414P003400002021-10-25 2:16PM EDT340.0030.000.000.000.00-401.56%
TWLO220414P003500002021-10-25 12:59PM EDT350.0035.300.000.000.00-3600.39%
TWLO220414P003600002021-10-25 2:56PM EDT360.0039.450.000.000.00-7000.00%
TWLO220414P003700002021-10-20 11:59AM EDT370.0044.000.000.000.00-200.00%
TWLO220414P003800002021-10-21 10:20AM EDT380.0048.000.000.000.00-200.00%
TWLO220414P003900002021-10-22 1:56PM EDT390.0061.170.000.000.00-10000.00%
TWLO220414P004000002021-10-21 10:18AM EDT400.0060.500.000.000.00-400.00%
TWLO220414P004100002021-10-21 10:57AM EDT410.0066.600.000.000.00-7400.00%
TWLO220414P004200002021-10-20 11:57AM EDT420.0075.800.000.000.00-200.00%
TWLO220414P004300002021-10-20 11:16AM EDT430.0084.800.000.000.00-100.00%
TWLO220414P004400002021-10-21 10:42AM EDT440.0087.750.000.000.00-200.00%
TWLO220414P004500002021-10-21 10:20AM EDT450.0096.450.000.000.00-200.00%
TWLO220414P004600002021-09-24 10:42AM EDT460.00129.65110.85112.800.00-4235.21%
TWLO220414P004700002021-10-20 2:45PM EDT470.00114.550.000.000.00-100.00%
TWLO220414P004900002021-10-26 9:40AM EDT490.00136.850.000.000.00-100.00%
TWLO220414P005000002021-09-15 3:07PM EDT500.00164.35150.95153.900.00-2544.11%
TWLO220414P005100002021-09-07 10:47AM EDT510.00159.40183.25189.450.00--275.57%
TWLO220414P005200002021-08-27 12:03PM EDT520.00168.90195.95200.350.00-2179.53%
TWLO220414P005500002021-10-08 9:50AM EDT550.00224.910.000.000.00-100.00%