Deutsche Märkte geschlossen

Twilio Inc. (TWLO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
192,06-9,43 (-4,68%)
Börsenschluss: 04:00PM EST
190,18 -1,88 (-0,98%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür15. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWLO220715C001450002021-12-01 10:14AM EST145.00139.80122.40128.300.00-34242.55%
TWLO220715C001500002022-01-05 1:23PM EST150.0096.4790.4592.70-30.18-23.83%12152.95%
TWLO220715C001550002021-11-24 3:31PM EST155.00134.15115.00120.900.00--29227.94%
TWLO220715C001600002021-12-03 10:06AM EST160.0098.75107.75110.000.00-44206.38%
TWLO220715C001650002021-11-22 3:36PM EST165.00122.50108.15113.550.00--4215.34%
TWLO220715C001700002021-11-29 9:58AM EST170.00122.0093.9595.050.00-43177.10%
TWLO220715C001750002021-12-16 10:42AM EST175.00102.9570.0072.600.00-411127.52%
TWLO220715C001800002022-01-05 1:23PM EST180.0071.7066.2568.70-7.95-9.98%12123.19%
TWLO220715C001900002022-01-05 11:47AM EST190.0066.5059.4061.80-37.55-36.09%1036116.24%
TWLO220715C001950002021-11-30 10:24AM EST195.00108.3578.1582.850.00-244161.78%
TWLO220715C002000002021-12-16 9:53AM EST200.0084.0052.6054.850.00-18109.23%
TWLO220715C002100002021-12-03 12:24PM EST210.0060.5067.6569.400.00-1819145.31%
TWLO220715C002200002021-12-03 12:29PM EST220.0054.6560.7562.100.00-723136.47%
TWLO220715C002400002022-01-04 10:44AM EST240.0037.3030.9033.400.00-222890.34%
TWLO220715C002500002022-01-05 12:55PM EST250.0029.8326.8528.15-4.06-11.98%21086.08%
TWLO220715C002600002022-01-05 3:10PM EST260.0024.2023.2024.35-7.45-23.54%414383.12%
TWLO220715C002700002022-01-03 9:44AM EST270.0031.0020.0022.000.00-12381.54%
TWLO220715C002800002022-01-05 2:38PM EST280.0019.0417.1018.55-3.78-16.56%204378.71%
TWLO220715C002900002021-12-21 1:39PM EST290.0035.7514.6515.450.00-8415476.17%
TWLO220715C003000002022-01-04 3:11PM EST300.0017.0612.4513.200.00-21574.31%
TWLO220715C003100002021-12-30 10:45AM EST310.0021.4010.5512.350.00-21173.97%
TWLO220715C003200002021-12-15 3:59PM EST320.0019.899.109.800.00-1371.71%
TWLO220715C003300002022-01-04 10:49AM EST330.0010.607.708.350.00-129070.42%
TWLO220715C003400002021-12-29 2:09PM EST340.0011.506.657.150.00-34134169.54%
TWLO220715C003500002022-01-03 9:32AM EST350.0011.155.556.250.00-26268.66%
TWLO220715C003600002022-01-04 2:29PM EST360.006.514.805.250.00-202267.80%
TWLO220715C003700002022-01-05 3:14PM EST370.004.504.054.60-1.53-25.37%10267.21%
TWLO220715C003800002021-12-21 3:25PM EST380.0012.023.554.000.00-1366.88%
TWLO220715C003900002021-12-07 10:59AM EST390.0010.702.844.000.00-3567.14%
TWLO220715C004000002022-01-05 3:54PM EST400.002.902.453.00-2.10-42.00%31565.56%
TWLO220715C004100002022-01-05 12:14PM EST410.002.892.012.71-0.21-6.77%1465.23%
TWLO220715C004300002021-12-13 12:07AM EST430.006.701.552.130.00--365.10%
TWLO220715C004500002021-12-29 12:45PM EST450.002.411.181.610.00-5764.65%
Putsfür15. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWLO220715P001400002021-12-15 3:26PM EST140.003.733.754.100.00--145.11%
TWLO220715P001450002021-12-22 1:20PM EST145.003.604.354.700.00--143.58%
TWLO220715P001500002021-11-24 10:38AM EST150.003.303.654.000.00--2037.62%
TWLO220715P001550002021-12-29 3:49PM EST155.004.175.756.050.00--140.33%
TWLO220715P001600002021-11-30 3:31PM EST160.003.854.204.450.00--432.08%
TWLO220715P001650002021-12-31 10:26AM EST165.004.707.357.800.00-2137.24%
TWLO220715P001700002021-12-29 11:14AM EST170.006.308.508.900.00-41035.83%
TWLO220715P001750002022-01-05 10:47AM EST175.008.359.409.95+1.05+14.38%1434.03%
TWLO220715P001800002021-11-23 12:14PM EST180.007.277.858.200.00--526.15%
TWLO220715P001850002021-11-22 10:23AM EST185.006.208.509.450.00--224.43%
TWLO220715P001900002022-01-05 3:23PM EST190.0013.7113.4013.95+1.99+16.98%221128.48%
TWLO220715P001950002021-12-21 12:26PM EST195.0011.5514.8515.700.00-1126.65%
TWLO220715P002000002022-01-05 11:58AM EST200.0014.9516.5517.45+0.40+2.75%143124.30%
TWLO220715P002100002021-12-03 10:52AM EST210.0021.0313.6514.250.00-220.00%
TWLO220715P002200002022-01-05 12:58PM EST220.0023.0224.4525.30+4.69+25.59%1170.00%
TWLO220715P002300002021-12-08 10:22AM EST230.0024.3629.3030.350.00-1180.00%
TWLO220715P002400002022-01-04 1:54PM EST240.0030.9734.5035.450.00-1130.00%
TWLO220715P002500002021-12-29 10:06AM EST250.0033.5540.4041.500.00-1380.00%
TWLO220715P002600002021-12-29 1:23PM EST260.0036.9446.5547.700.00-4730.00%
TWLO220715P002700002021-12-28 11:21AM EST270.0042.0553.2554.350.00-5500.00%
TWLO220715P002800002022-01-04 11:03AM EST280.0055.9560.2561.550.00-1130.00%
TWLO220715P002900002022-01-03 2:04PM EST290.0052.6767.4069.150.00-11680.00%
TWLO220715P003000002021-12-31 2:32PM EST300.0056.7375.1077.150.00-3160.00%
TWLO220715P003100002021-12-29 3:59PM EST310.0069.2283.6085.100.00--50.00%
TWLO220715P003200002021-12-23 1:05PM EST320.0072.1890.8595.500.00-110.00%
TWLO220715P003300002021-12-15 1:00PM EST330.0092.8597.45102.300.00-140.00%
TWLO220715P003400002021-12-16 12:52PM EST340.0094.55109.45112.100.00-440.00%
TWLO220715P003500002021-12-03 2:41PM EST350.00113.6495.5097.150.00-130.00%
TWLO220715P003700002021-12-28 9:45AM EST370.00117.00136.75139.750.00-240.00%
TWLO220715P004000002021-12-13 12:07AM EST400.00136.45164.95168.850.00-420.00%
TWLO220715P004100002021-12-15 9:52AM EST410.00161.99174.55178.000.00--30.00%
TWLO220715P004300002021-11-22 12:25PM EST430.00161.02167.05168.750.00--10.00%