Deutsche Märkte schließen in 3 Stunden 58 Minuten

Twilio Inc. (TWLO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
353,92-4,25 (-1,19%)
Börsenschluss: 4:00PM EDT
354,17 +0,25 (+0,07%)
Vorbörslich: 07:19AM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWLO220617C000400002021-10-22 11:18AM EDT40.00314.750.000.000.00-4100.00%
TWLO220617C000500002021-08-25 5:21PM EDT50.00300.56290.35296.100.00-110.00%
TWLO220617C000600002021-08-26 2:38PM EDT60.00295.95280.80287.800.00--10.00%
TWLO220617C000700002021-08-25 5:21PM EDT70.00303.45270.80278.000.00-130.00%
TWLO220617C000750002021-08-25 5:21PM EDT75.00173.20267.10270.900.00-770.00%
TWLO220617C000800002021-08-25 5:21PM EDT80.00135.10260.60268.150.00-120.00%
TWLO220617C000900002021-08-25 5:21PM EDT90.0028.00250.85258.500.00--10.00%
TWLO220617C000950002021-08-25 5:21PM EDT95.00187.00246.75251.300.00-240.00%
TWLO220617C001000002021-08-25 5:21PM EDT100.00156.32241.25248.500.00-270.00%
TWLO220617C001050002021-08-25 5:21PM EDT105.00155.60237.35242.850.00-110.00%
TWLO220617C001100002021-10-26 11:17AM EDT110.00252.100.000.000.00-240.00%
TWLO220617C001150002021-08-25 5:21PM EDT115.0072.50226.60233.150.00-560.00%
TWLO220617C001200002021-08-25 5:21PM EDT120.00250.80221.40227.750.00-5150.00%
TWLO220617C001250002021-10-22 12:12PM EDT125.00230.800.000.000.00-230.00%
TWLO220617C001300002021-09-08 10:52AM EDT130.00221.05195.00202.400.00-450.00%
TWLO220617C001350002021-09-03 1:02PM EDT135.00234.75187.65194.100.00-450.00%
TWLO220617C001400002021-08-25 5:21PM EDT140.00259.12203.15207.900.00-1170.00%
TWLO220617C001450002021-10-20 1:57PM EDT145.00223.100.000.000.00-2110.00%
TWLO220617C001500002021-09-29 2:34PM EDT150.00167.200.000.000.00-480.00%
TWLO220617C001550002021-10-26 11:54AM EDT155.00207.100.000.000.00-24140.00%
TWLO220617C001600002021-09-09 2:03PM EDT160.00197.30159.85166.600.00-4290.00%
TWLO220617C001650002021-10-22 1:25PM EDT165.00192.900.000.000.00-210.00%
TWLO220617C001700002021-10-25 2:24PM EDT170.00193.300.000.000.00-490.00%
TWLO220617C001750002021-10-22 9:59AM EDT175.00190.450.000.000.00-220.00%
TWLO220617C001800002021-08-25 5:21PM EDT180.00175.81166.50170.350.00-5100.00%
TWLO220617C001850002021-10-22 3:41PM EDT185.00177.150.000.000.00-6240.00%
TWLO220617C001900002021-10-26 12:28PM EDT190.00169.800.000.000.00-2400.00%
TWLO220617C001950002021-10-22 12:00PM EDT195.00162.150.000.000.00-2081040.00%
TWLO220617C002000002021-10-25 11:10AM EDT200.00162.700.000.000.00-2500.00%
TWLO220617C002100002021-10-21 3:15PM EDT210.00165.900.000.000.00-2280.00%
TWLO220617C002200002021-10-25 2:36PM EDT220.00146.890.000.000.00-7830.00%
TWLO220617C002300002021-10-21 3:15PM EDT230.00147.800.000.000.00-41000.00%
TWLO220617C002400002021-10-25 12:22PM EDT240.00126.050.000.000.00-31250.00%
TWLO220617C002500002021-10-26 12:07PM EDT250.00117.800.000.000.00-11230.00%
TWLO220617C002600002021-10-20 12:19PM EDT260.00118.300.000.000.00-41400.00%
TWLO220617C002700002021-10-25 3:12PM EDT270.00105.350.000.000.00-17520.00%
TWLO220617C002800002021-10-20 1:30PM EDT280.00102.450.000.000.00-4210.00%
TWLO220617C002900002021-10-21 3:36PM EDT290.0098.050.000.000.00-1790.00%
TWLO220617C003000002021-10-26 10:27AM EDT300.0083.800.000.000.00-41860.00%
TWLO220617C003100002021-10-15 11:13AM EDT310.0074.850.000.000.00-31270.00%
TWLO220617C003200002021-10-14 10:59AM EDT320.0070.000.000.000.00-2890.00%
TWLO220617C003300002021-10-26 1:07PM EDT330.0060.740.000.000.00-31400.00%
TWLO220617C003400002021-10-21 12:45PM EDT340.0067.000.000.000.00-1780.00%
TWLO220617C003500002021-10-22 11:43AM EDT350.0053.350.000.000.00-15540.00%
TWLO220617C003600002021-10-26 2:14PM EDT360.0045.750.000.000.00-12200.39%
TWLO220617C003700002021-10-26 12:43PM EDT370.0041.830.000.000.00-1461.56%
TWLO220617C003800002021-10-21 11:28AM EDT380.0046.440.000.000.00-6591.56%
TWLO220617C003900002021-10-25 2:37PM EDT390.0037.360.000.000.00-1533.13%
TWLO220617C004000002021-10-21 3:52PM EDT400.0038.500.000.000.00-32843.13%
TWLO220617C004100002021-09-30 2:46PM EDT410.0020.070.000.000.00-2673.13%
TWLO220617C004200002021-10-26 12:43PM EDT420.0025.130.000.000.00-1373.13%
TWLO220617C004300002021-10-06 12:02PM EDT430.0015.250.000.000.00-1416.25%
TWLO220617C004400002021-10-21 3:46PM EDT440.0026.000.000.000.00-13766.25%
TWLO220617C004500002021-10-26 3:29PM EDT450.0018.210.000.000.00-22516.25%
TWLO220617C004600002021-10-18 11:55AM EDT460.0017.810.000.000.00-1376.25%
TWLO220617C004700002021-10-26 3:11PM EDT470.0014.750.000.000.00-2406.25%
TWLO220617C004800002021-10-26 3:29PM EDT480.0013.170.000.000.00-3616.25%
TWLO220617C004900002021-09-29 11:29AM EDT490.007.500.000.000.00-6386.25%
TWLO220617C005000002021-10-25 3:53PM EDT500.0011.250.000.000.00-98616.25%
TWLO220617C005100002021-10-14 2:30PM EDT510.0011.600.000.000.00-751046.25%
TWLO220617C005200002021-10-14 2:15PM EDT520.0010.430.000.000.00-11512.50%
TWLO220617C005300002021-10-13 12:08PM EDT530.007.000.000.000.00-17512.50%
TWLO220617C005400002021-10-25 2:25PM EDT540.007.860.000.000.00-16912.50%
TWLO220617C005500002021-10-21 9:53AM EDT550.008.200.000.000.00-66312.50%
TWLO220617C005600002021-10-20 12:11PM EDT560.007.450.000.000.00-24612.50%
TWLO220617C005700002021-10-25 3:43PM EDT570.005.500.000.000.00-17212.50%
TWLO220617C005800002021-10-25 2:25PM EDT580.005.100.000.000.00-1512.50%
TWLO220617C005900002021-10-14 11:13AM EDT590.005.250.000.000.00-116612.50%
TWLO220617C006000002021-10-25 1:29PM EDT600.003.800.000.000.00-65912.50%
TWLO220617C006100002021-10-01 11:14AM EDT610.002.350.000.000.00-12612.50%
TWLO220617C006200002021-10-26 12:24PM EDT620.002.950.000.000.00-1512.50%
TWLO220617C006300002021-10-19 3:14PM EDT630.003.700.000.000.00-12812.50%
TWLO220617C006400002021-10-25 3:35PM EDT640.002.670.000.000.00-2328012.50%
Putsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWLO220617P000400002021-08-19 1:40PM EDT40.000.170.070.300.00-2103108.40%
TWLO220617P000450002021-08-25 5:21PM EDT45.000.640.020.500.00-1177106.64%
TWLO220617P000500002021-08-18 3:19PM EDT50.000.250.000.320.00-48595.51%
TWLO220617P000550002021-08-25 5:21PM EDT55.002.940.050.500.00-62596.78%
TWLO220617P000600002021-10-08 10:00AM EDT60.000.300.000.000.00-13450.00%
TWLO220617P000650002021-08-25 5:21PM EDT65.000.410.020.500.00-11087.50%
TWLO220617P000700002021-08-25 5:21PM EDT70.000.840.020.500.00-251383.69%
TWLO220617P000750002021-08-25 5:21PM EDT75.000.850.020.800.00-104484.96%
TWLO220617P000800002021-08-25 5:21PM EDT80.001.990.120.620.00-2016980.42%
TWLO220617P000850002021-08-25 5:21PM EDT85.001.790.350.790.00-2681.88%
TWLO220617P000900002021-08-25 5:21PM EDT90.003.020.161.790.00-151985.30%
TWLO220617P000950002021-08-24 1:46PM EDT95.000.750.080.730.00-12772.22%
TWLO220617P001000002021-08-26 3:08PM EDT100.000.670.140.850.00-11871.44%
TWLO220617P001050002021-08-17 12:39PM EDT105.000.210.061.220.00-16071.36%
TWLO220617P001100002021-10-18 2:02PM EDT110.000.620.000.000.00-12825.00%
TWLO220617P001150002021-08-25 5:21PM EDT115.006.250.171.020.00-1565.58%
TWLO220617P001200002021-08-25 5:21PM EDT120.001.230.441.110.00-11,12065.77%
TWLO220617P001250002021-08-25 5:21PM EDT125.002.400.541.220.00-22364.70%
TWLO220617P001300002021-08-25 5:21PM EDT130.003.000.691.330.00-4563.83%
TWLO220617P001350002021-08-16 12:06PM EDT135.001.690.471.550.00-1061.60%
TWLO220617P001400002021-08-25 5:21PM EDT140.002.490.981.690.00-1862.33%
TWLO220617P001450002021-08-25 5:21PM EDT145.004.200.951.970.00-1161.13%
TWLO220617P001500002021-09-20 10:38AM EDT150.001.840.491.640.00-128055.88%
TWLO220617P001550002021-09-28 1:40PM EDT155.002.040.000.000.00-14025.00%
TWLO220617P001600002021-08-25 5:21PM EDT160.002.651.582.520.00-11058.67%
TWLO220617P001650002021-08-25 5:21PM EDT165.006.752.002.800.00-24658.47%
TWLO220617P001700002021-09-29 2:21PM EDT170.003.850.000.000.00-31212.50%
TWLO220617P001750002021-10-06 11:36AM EDT175.003.650.000.000.00-25612.50%
TWLO220617P001800002021-10-12 11:38AM EDT180.003.400.000.000.00-13312.50%
TWLO220617P001850002021-10-06 11:18AM EDT185.004.650.000.000.00-31812.50%
TWLO220617P001900002021-10-13 9:39AM EDT190.003.620.000.000.00-11312.50%
TWLO220617P001950002021-09-24 10:17AM EDT195.005.002.773.450.00-21951.20%
TWLO220617P002000002021-10-22 12:19PM EDT200.003.350.000.000.00-357212.50%
TWLO220617P002100002021-10-22 12:35PM EDT210.004.150.000.000.00-2164612.50%
TWLO220617P002200002021-10-26 12:41PM EDT220.005.050.000.000.00-113712.50%
TWLO220617P002300002021-10-22 12:18PM EDT230.006.350.000.000.00-57612.50%
TWLO220617P002400002021-10-25 11:42AM EDT240.007.800.000.000.00-523412.50%
TWLO220617P002500002021-10-22 12:06PM EDT250.009.750.000.000.00-16606.25%
TWLO220617P002600002021-10-19 12:36PM EDT260.0010.600.000.000.00-18356.25%
TWLO220617P002700002021-10-22 3:29PM EDT270.0013.670.000.000.00-121,6266.25%
TWLO220617P002800002021-10-25 2:52PM EDT280.0015.250.000.000.00-12226.25%
TWLO220617P002900002021-10-22 11:52AM EDT290.0021.000.000.000.00-14566.25%
TWLO220617P003000002021-10-25 1:19PM EDT300.0022.000.000.000.00-31,0713.13%
TWLO220617P003100002021-10-26 12:36PM EDT310.0026.050.000.000.00-24403.13%
TWLO220617P003200002021-10-26 12:36PM EDT320.0029.900.000.000.00-22993.13%
TWLO220617P003300002021-10-14 12:11PM EDT330.0035.000.000.000.00-23441.56%
TWLO220617P003400002021-10-26 3:57PM EDT340.0039.210.000.000.00-13181.56%
TWLO220617P003500002021-10-22 1:58PM EDT350.0044.150.000.000.00-13800.39%
TWLO220617P003600002021-10-26 3:57PM EDT360.0049.740.000.000.00-211350.00%
TWLO220617P003700002021-10-20 1:28PM EDT370.0053.250.000.000.00-12330.00%
TWLO220617P003800002021-10-20 11:23AM EDT380.0058.650.000.000.00-9580.00%
TWLO220617P003900002021-10-20 11:22AM EDT390.0064.600.000.000.00-56930.00%
TWLO220617P004000002021-10-26 9:49AM EDT400.0072.700.000.000.00-6710.00%
TWLO220617P004100002021-10-20 11:58AM EDT410.0076.200.000.000.00-241060.00%
TWLO220617P004200002021-10-26 1:20PM EDT420.0089.100.000.000.00-2460.00%
TWLO220617P004300002021-10-20 11:38AM EDT430.0091.460.000.000.00-3500.00%
TWLO220617P004400002021-10-22 11:56AM EDT440.00105.200.000.000.00-1160.00%
TWLO220617P004500002021-10-26 1:20PM EDT450.00112.050.000.000.00-4310.00%
TWLO220617P004600002021-10-12 1:21PM EDT460.00142.650.000.000.00-2210.00%
TWLO220617P004700002021-10-25 12:46PM EDT470.00125.500.000.000.00-1160.00%
TWLO220617P004800002021-10-18 3:33PM EDT480.00132.200.000.000.00-280.00%
TWLO220617P004900002021-10-21 11:34AM EDT490.00135.200.000.000.00-650.00%
TWLO220617P005000002021-10-26 1:19PM EDT500.00154.950.000.000.00-3180.00%
TWLO220617P005100002021-10-20 11:38AM EDT510.00156.650.000.000.00-3130.00%
TWLO220617P005200002021-10-20 11:38AM EDT520.00165.500.000.000.00-2110.00%
TWLO220617P005300002021-10-20 11:37AM EDT530.00174.650.000.000.00-10150.00%
TWLO220617P005400002021-10-20 11:37AM EDT540.00183.900.000.000.00--20.00%
TWLO220617P005500002021-10-22 1:25PM EDT550.00199.350.000.000.00-290.00%
TWLO220617P005600002021-08-25 5:21PM EDT560.00254.00219.65221.350.00-1354.52%
TWLO220617P005700002021-08-25 5:21PM EDT570.00191.80227.90231.050.00--154.47%
TWLO220617P005900002021-08-25 5:21PM EDT590.00221.91246.95250.100.00-2555.60%
TWLO220617P006000002021-09-10 11:07AM EDT600.00258.50279.20282.750.00-2881.94%
TWLO220617P006100002021-08-25 5:21PM EDT610.00247.30267.40270.350.00--458.34%
TWLO220617P006200002021-08-25 5:21PM EDT620.00269.05275.75279.800.00-2257.89%
TWLO220617P006300002021-08-25 5:21PM EDT630.00239.00284.90290.400.00-2258.77%
TWLO220617P006400002021-08-24 12:58PM EDT640.00289.30293.55300.050.00--158.54%