Deutsche Märkte schließen in 4 Stunden 4 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
Callsfür16. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWLO220916C000400002021-08-19 2:33PM EDT40.00302.00309.00318.500.00-116157.42%
TWLO220916C000450002021-08-25 5:21PM EDT45.00291.06295.15303.750.00-310.00%
TWLO220916C000500002021-08-25 5:21PM EDT50.00265.50290.20298.900.00-180.00%
TWLO220916C000550002021-08-25 5:21PM EDT55.00216.40285.30293.850.00-120.00%
TWLO220916C000600002021-08-25 5:21PM EDT60.00260.00280.15288.950.00-5160.00%
TWLO220916C000650002021-08-25 5:21PM EDT65.00219.40275.25284.000.00-120.00%
TWLO220916C000700002021-10-25 3:15PM EDT70.00292.300.000.000.00-4450.00%
TWLO220916C000750002021-10-22 10:59AM EDT75.00285.550.000.000.00-670.00%
TWLO220916C000800002021-08-25 5:21PM EDT80.00219.00260.75269.250.00-1310.00%
TWLO220916C000850002021-10-22 11:14AM EDT85.00273.150.000.000.00-4100.00%
TWLO220916C000900002021-10-22 1:19PM EDT90.00267.100.000.000.00-480.00%
TWLO220916C000950002021-10-22 11:13AM EDT95.00264.300.000.000.00-240.00%
TWLO220916C001000002021-10-22 10:25AM EDT100.00263.100.000.000.00-6780.00%
TWLO220916C001050002021-10-26 11:23AM EDT105.00257.550.000.000.00-4220.00%
TWLO220916C001100002021-10-22 10:50AM EDT110.00251.250.000.000.00-32510.00%
TWLO220916C001150002021-10-22 12:07PM EDT115.00241.000.000.000.00-51360.00%
TWLO220916C001200002021-10-25 3:04PM EDT120.00243.400.000.000.00-4290.00%
TWLO220916C001250002021-10-25 3:18PM EDT125.00238.650.000.000.00-2180.00%
TWLO220916C001300002021-10-25 3:39PM EDT130.00232.650.000.000.00-2310.00%
TWLO220916C001350002021-10-22 11:12AM EDT135.00225.750.000.000.00-690.00%
TWLO220916C001400002021-10-26 3:06PM EDT140.00217.550.000.000.00-2450.00%
TWLO220916C001450002021-10-26 11:00AM EDT145.00219.100.000.000.00-2430.00%
TWLO220916C001500002021-10-26 12:16PM EDT150.00211.500.000.000.00-22270.00%
TWLO220916C001550002021-10-26 2:54PM EDT155.00203.650.000.000.00-8810.00%
TWLO220916C001600002021-10-26 1:48PM EDT160.00199.050.000.000.00-23630.00%
TWLO220916C001650002021-10-26 1:48PM EDT165.00194.000.000.000.00-6310.00%
TWLO220916C001700002021-10-26 12:28PM EDT170.00190.950.000.000.00-401090.00%
TWLO220916C001750002021-10-26 12:11PM EDT175.00187.500.000.000.00-461520.00%
TWLO220916C001800002021-10-26 12:10PM EDT180.00182.750.000.000.00-281600.00%
TWLO220916C001850002021-10-26 1:24PM EDT185.00175.000.000.000.00-12720.00%
TWLO220916C001900002021-10-26 3:33PM EDT190.00170.750.000.000.00-48440.00%
TWLO220916C001950002021-10-26 12:31PM EDT195.00168.000.000.000.00-56600.00%
TWLO220916C002000002021-10-26 2:06PM EDT200.00162.150.000.000.00-501750.00%
TWLO220916C002100002021-10-26 1:48PM EDT210.00153.400.000.000.00-64790.00%
TWLO220916C002200002021-10-26 12:13PM EDT220.00147.850.000.000.00-25670.00%
TWLO220916C002300002021-10-26 10:59AM EDT230.00142.600.000.000.00-6810.00%
TWLO220916C002400002021-10-25 2:56PM EDT240.00134.350.000.000.00-32510.00%
TWLO220916C002500002021-10-22 10:10AM EDT250.00127.250.000.000.00-2810.00%
TWLO220916C002600002021-10-25 2:56PM EDT260.00118.800.000.000.00-20590.00%
TWLO220916C002700002021-10-25 2:18PM EDT270.00110.750.000.000.00-26800.00%
TWLO220916C002800002021-10-25 3:32PM EDT280.00104.500.000.000.00-1321410.00%
TWLO220916C002900002021-10-25 2:22PM EDT290.0097.750.000.000.00-2480.00%
TWLO220916C003000002021-10-26 10:28AM EDT300.0091.450.000.000.00-21130.00%
TWLO220916C003100002021-10-25 2:21PM EDT310.0083.350.000.000.00-11710.00%
TWLO220916C003200002021-10-25 10:36AM EDT320.0076.850.000.000.00-2690.00%
TWLO220916C003300002021-10-26 12:15PM EDT330.0071.400.000.000.00-1780.00%
TWLO220916C003400002021-10-25 10:24AM EDT340.0066.300.000.000.00-21980.00%
TWLO220916C003500002021-10-20 10:45AM EDT350.0067.050.000.000.00-21270.00%
TWLO220916C003600002021-10-26 1:45PM EDT360.0055.300.000.000.00-4370.39%
TWLO220916C003700002021-10-25 2:21PM EDT370.0055.150.000.000.00-2370.78%
TWLO220916C003800002021-10-21 12:24PM EDT380.0055.900.000.000.00-2461.56%
TWLO220916C003900002021-10-19 2:02PM EDT390.0051.450.000.000.00-8221.56%
TWLO220916C004000002021-10-26 12:36PM EDT400.0040.350.000.000.00-31723.13%
TWLO220916C004100002021-09-20 11:29AM EDT410.0036.7036.1540.200.00-13545.20%
TWLO220916C004200002021-10-25 10:51AM EDT420.0035.850.000.000.00-2193.13%
TWLO220916C004300002021-10-21 10:20AM EDT430.0037.900.000.000.00-2233.13%
TWLO220916C004400002021-10-25 1:02PM EDT440.0031.300.000.000.00-2116.25%
TWLO220916C004500002021-10-14 3:42PM EDT450.0028.980.000.000.00-6336.25%
TWLO220916C004600002021-08-25 5:21PM EDT460.0044.5023.4525.300.00-5842.98%
TWLO220916C004700002021-09-03 10:49AM EDT470.0032.0515.9017.200.00-2637.55%
TWLO220916C004800002021-10-05 10:13AM EDT480.0014.600.000.000.00-1206.25%
TWLO220916C004900002021-09-10 9:52AM EDT490.0023.5011.4513.500.00-1936.85%
TWLO220916C005000002021-10-05 11:09AM EDT500.0012.350.000.000.00-2416.25%
TWLO220916C005100002021-10-05 10:12AM EDT510.0011.300.000.000.00-12136.25%
TWLO220916C005200002021-08-25 5:21PM EDT520.0025.7013.8515.050.00-13142.26%
TWLO220916C005300002021-10-22 3:58PM EDT530.0015.200.000.000.00-1146.25%
TWLO220916C005400002021-10-08 12:36PM EDT540.008.200.000.000.00-2466.25%
TWLO220916C005500002021-10-21 9:53AM EDT550.0014.000.000.000.00-8206.25%
TWLO220916C005600002021-08-25 5:21PM EDT560.0019.609.8011.350.00--342.82%
TWLO220916C005700002021-09-08 3:45PM EDT570.0013.855.606.700.00-111337.83%
TWLO220916C005800002021-09-23 3:09PM EDT580.009.458.7012.150.00-92545.80%
TWLO220916C005900002021-08-25 5:21PM EDT590.0030.757.608.600.00-1242.38%
TWLO220916C006000002021-10-21 9:56AM EDT600.0010.200.000.000.00-112012.50%
TWLO220916C006100002021-10-25 2:17PM EDT610.007.950.000.000.00-2512.50%
TWLO220916C006300002021-10-25 2:17PM EDT630.006.650.000.000.00-151012.50%
TWLO220916C006400002021-10-25 2:19PM EDT640.005.850.000.000.00-375412.50%
Putsfür16. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWLO220916P000400002021-08-19 1:40PM EDT40.000.220.000.400.00-313892.87%
TWLO220916P000450002021-08-25 5:21PM EDT45.000.250.020.500.00-21690.53%
TWLO220916P000500002021-09-20 10:57AM EDT50.000.220.000.330.00-112081.35%
TWLO220916P000550002021-08-25 5:21PM EDT55.003.410.020.500.00-61781.59%
TWLO220916P000600002021-10-08 10:00AM EDT60.000.350.000.000.00-14425.00%
TWLO220916P000650002021-08-25 5:21PM EDT65.001.950.090.820.00-101279.79%
TWLO220916P000700002021-08-25 5:21PM EDT70.003.300.020.860.00-12475.98%
TWLO220916P000750002021-09-07 1:29PM EDT75.000.700.000.770.00-547871.53%
TWLO220916P000800002021-10-18 1:53PM EDT80.000.620.000.000.00-28325.00%
TWLO220916P000850002021-08-25 5:21PM EDT85.002.950.180.790.00-56467.92%
TWLO220916P000900002021-08-25 5:21PM EDT90.005.300.271.110.00-12568.65%
TWLO220916P000950002021-08-25 5:21PM EDT95.001.810.340.960.00-1165.45%
TWLO220916P001000002021-08-19 9:31AM EDT100.001.000.231.500.00-42665.77%
TWLO220916P001050002021-08-17 12:39PM EDT105.000.610.351.500.00-16064.01%
TWLO220916P001100002021-09-29 12:25PM EDT110.001.500.000.000.00-2725.00%
TWLO220916P001150002021-10-20 9:52AM EDT115.000.790.000.000.00-1315525.00%
TWLO220916P001200002021-10-19 11:47AM EDT120.000.930.000.000.00-33525.00%
TWLO220916P001250002021-10-20 9:52AM EDT125.000.970.000.000.00-1515725.00%
TWLO220916P001300002021-09-15 11:35AM EDT130.002.100.553.200.00-11960.35%
TWLO220916P001350002021-08-25 5:21PM EDT135.002.531.112.460.00-510657.74%
TWLO220916P001400002021-08-25 5:21PM EDT140.005.001.672.840.00-34658.31%
TWLO220916P001450002021-08-25 5:21PM EDT145.003.901.713.250.00-37211657.41%
TWLO220916P001500002021-10-04 9:30AM EDT150.004.010.000.000.00-117512.50%
TWLO220916P001550002021-08-24 12:35PM EDT155.002.702.853.500.00-213056.45%
TWLO220916P001600002021-08-25 5:21PM EDT160.003.883.053.850.00-36055.56%
TWLO220916P001650002021-10-11 2:29PM EDT165.004.500.000.000.00-17212.50%
TWLO220916P001700002021-09-30 10:15AM EDT170.005.850.000.000.00-16912.50%
TWLO220916P001750002021-09-20 1:07PM EDT175.005.803.005.050.00-51551.92%
TWLO220916P001800002021-10-20 12:50PM EDT180.003.440.000.000.00-32812.50%
TWLO220916P001850002021-10-26 12:34PM EDT185.004.050.000.000.00-262912.50%
TWLO220916P001900002021-10-15 12:22PM EDT190.004.950.000.000.00-52112.50%
TWLO220916P001950002021-10-07 3:28PM EDT195.008.000.000.000.00-12212.50%
TWLO220916P002000002021-10-21 12:08PM EDT200.005.600.000.000.00-314512.50%
TWLO220916P002100002021-10-20 11:12AM EDT210.006.800.000.000.00-411212.50%
TWLO220916P002200002021-10-21 3:36PM EDT220.007.850.000.000.00-5872912.50%
TWLO220916P002300002021-09-30 10:06AM EDT230.0018.200.000.000.00-122766.25%
TWLO220916P002400002021-08-25 5:21PM EDT240.0015.7015.2516.650.00-182650.46%
TWLO220916P002500002021-10-20 12:53PM EDT250.0012.770.000.000.00-301646.25%
TWLO220916P002600002021-09-09 3:56PM EDT260.0023.1224.3526.100.00-133953.82%
TWLO220916P002700002021-09-09 11:51AM EDT270.0025.7527.9529.650.00-925153.63%
TWLO220916P002800002021-10-15 2:41PM EDT280.0023.400.000.000.00-1972156.25%
TWLO220916P002900002021-10-26 12:37PM EDT290.0025.700.000.000.00-2603.13%
TWLO220916P003000002021-10-13 12:14PM EDT300.0035.430.000.000.00-26293.13%
TWLO220916P003100002021-10-26 12:36PM EDT310.0033.250.000.000.00-42983.13%
TWLO220916P003200002021-10-26 12:34PM EDT320.0037.150.000.000.00-71143.13%
TWLO220916P003300002021-10-26 12:34PM EDT330.0041.800.000.000.00-2751.56%
TWLO220916P003400002021-10-26 12:37PM EDT340.0046.850.000.000.00-31670.78%
TWLO220916P003500002021-10-26 12:36PM EDT350.0052.050.000.000.00-131440.39%
TWLO220916P003600002021-10-26 12:35PM EDT360.0057.350.000.000.00-112260.00%
TWLO220916P003700002021-10-26 3:45PM EDT370.0063.350.000.000.00-2210.00%
TWLO220916P003800002021-10-26 12:33PM EDT380.0068.900.000.000.00-26270.00%
TWLO220916P003900002021-10-26 12:34PM EDT390.0075.400.000.000.00-8460.00%
TWLO220916P004000002021-10-26 12:32PM EDT400.0081.700.000.000.00-18640.00%
TWLO220916P004100002021-10-21 11:39AM EDT410.0083.100.000.000.00-6900.00%
TWLO220916P004200002021-10-26 12:34PM EDT420.0095.500.000.000.00-2550.00%
TWLO220916P004300002021-10-08 1:15PM EDT430.00125.950.000.000.00-2480.00%
TWLO220916P004400002021-10-26 1:10PM EDT440.00111.950.000.000.00-7260.00%
TWLO220916P004500002021-10-26 12:35PM EDT450.00117.900.000.000.00-51370.00%
TWLO220916P004600002021-10-26 12:45PM EDT460.00127.950.000.000.00-76510.00%
TWLO220916P004700002021-10-21 10:14AM EDT470.00124.650.000.000.00-2170.00%
TWLO220916P004800002021-10-26 12:35PM EDT480.00141.850.000.000.00-28150.00%
TWLO220916P004900002021-10-20 3:15PM EDT490.00144.000.000.000.00-2110.00%
TWLO220916P005000002021-10-22 10:05AM EDT500.00155.000.000.000.00-260.00%
TWLO220916P005100002021-10-19 10:28AM EDT510.00160.600.000.000.00-250.00%
TWLO220916P005200002021-10-21 10:41AM EDT520.00165.650.000.000.00-6130.00%
TWLO220916P005300002021-10-22 11:42AM EDT530.00189.000.000.000.00-2400.00%
TWLO220916P005400002021-10-25 9:38AM EDT540.00193.490.000.000.00-1450.00%
TWLO220916P005500002021-10-22 1:26PM EDT550.00204.250.000.000.00-2170.00%
TWLO220916P005600002021-10-20 11:15AM EDT560.00206.650.000.000.00-450.00%
TWLO220916P005700002021-10-22 10:20AM EDT570.00217.750.000.000.00-210.00%
TWLO220916P005800002021-10-22 10:26AM EDT580.00226.200.000.000.00-2130.00%
TWLO220916P005900002021-08-25 5:21PM EDT590.00236.45251.30252.900.00--151.11%
TWLO220916P006000002021-10-26 12:36PM EDT600.00249.400.000.000.00-230.00%
TWLO220916P006300002021-08-25 5:21PM EDT630.00305.85285.60292.050.00-23051.29%