Deutsche Märkte öffnen in 7 Stunden 58 Minuten

Twilio Inc. (TWLO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
88,70-1,78 (-1,97%)
Börsenschluss: 04:00PM EDT
89,00 +0,30 (+0,34%)
Nachbörse: 06:47PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWLO221021C000500002022-06-22 10:50AM EDT50.0041.0239.9541.400.00-1691.02%
TWLO221021C000550002022-06-24 1:45PM EDT55.0047.2236.4037.150.00-1291.63%
TWLO221021C000600002022-06-24 11:19AM EDT60.0043.3332.2033.300.00-1288.38%
TWLO221021C000650002022-05-19 1:57PM EDT65.0045.1025.1526.850.00-2460.57%
TWLO221021C000700002022-06-24 11:19AM EDT70.0034.6825.1025.700.00-1183.11%
TWLO221021C000750002022-06-17 12:07PM EDT75.0018.8021.5022.550.00-151280.37%
TWLO221021C000800002022-06-17 12:38PM EDT80.0016.5018.9519.400.00-181379.39%
TWLO221021C000850002022-07-05 9:35AM EDT85.0014.2216.2516.650.00-212377.65%
TWLO221021C000900002022-07-06 10:08AM EDT90.0015.2513.9014.25+1.35+9.71%114676.44%
TWLO221021C000950002022-07-06 2:19PM EDT95.0011.7311.7512.05-0.27-2.25%126774.98%
TWLO221021C001000002022-07-01 10:40AM EDT100.0011.099.9010.20+2.59+30.47%310173.98%
TWLO221021C001050002022-06-29 3:27PM EDT105.009.558.208.550.00-14372.72%
TWLO221021C001100002022-07-05 1:48PM EDT110.007.956.857.300.00-11,14972.38%
TWLO221021C001150002022-06-30 10:58AM EDT115.005.105.755.950.00-211471.41%
TWLO221021C001200002022-07-06 3:59PM EDT120.004.884.704.95-0.72-12.86%729170.63%
TWLO221021C001250002022-07-01 10:15AM EDT125.003.753.904.100.00-4033770.17%
TWLO221021C001300002022-07-05 2:37PM EDT130.003.553.203.40-0.35-8.97%122369.69%
TWLO221021C001350002022-06-28 12:04PM EDT135.003.942.652.840.00-54269.49%
TWLO221021C001400002022-07-06 3:14PM EDT140.002.302.152.35+0.07+3.14%217869.04%
TWLO221021C001450002022-06-23 9:36AM EDT145.002.351.781.960.00-220168.93%
TWLO221021C001500002022-07-06 3:16PM EDT150.001.571.471.66+0.21+15.44%1172668.96%
TWLO221021C001550002022-07-01 10:13AM EDT155.001.251.221.350.00-16068.68%
TWLO221021C001600002022-07-06 1:25PM EDT160.001.130.991.13-0.15-11.72%110568.51%
TWLO221021C001650002022-06-27 12:43PM EDT165.001.500.831.000.00-113768.97%
TWLO221021C001700002022-06-21 12:51PM EDT170.000.780.680.870.00-33669.14%
TWLO221021C001750002022-06-24 11:57AM EDT175.001.380.570.730.00-1230969.17%
TWLO221021C001800002022-06-24 1:29PM EDT180.001.250.351.460.00-214175.88%
TWLO221021C001850002022-06-27 9:32AM EDT185.000.900.051.500.00-16775.81%
TWLO221021C001900002022-07-05 2:27PM EDT190.000.450.210.890.00-311173.34%
TWLO221021C001950002022-07-05 1:51PM EDT195.000.380.180.640.00-29871.78%
TWLO221021C002000002022-07-05 2:24PM EDT200.000.340.150.560.00-117171.97%
TWLO221021C002100002022-07-06 1:57PM EDT210.000.260.150.33-0.07-21.21%210371.34%
TWLO221021C002200002022-07-05 1:42PM EDT220.000.200.100.28-0.02-9.09%111172.17%
TWLO221021C002300002022-06-30 2:19PM EDT230.000.160.060.880.00-186585.11%
TWLO221021C002400002022-06-30 2:17PM EDT240.000.150.051.310.00-1214793.31%
TWLO221021C002500002022-06-29 3:14PM EDT250.000.110.030.570.00-207585.25%
TWLO221021C002600002022-06-30 2:15PM EDT260.000.120.020.510.00-125586.43%
TWLO221021C002700002022-06-29 3:12PM EDT270.000.070.010.200.00-1818679.49%
TWLO221021C002800002022-06-30 2:08PM EDT280.000.110.010.420.00-3782488.77%
TWLO221021C002900002022-06-30 2:07PM EDT290.000.090.000.650.00-92795.90%
TWLO221021C003000002022-06-29 3:04PM EDT300.000.080.010.260.00-184588.18%
Putsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWLO221021P000400002022-07-05 3:43PM EDT40.000.980.471.770.00-14102.69%
TWLO221021P000450002022-07-05 11:53AM EDT45.001.571.291.560.00-24495.21%
TWLO221021P000500002022-07-05 1:49PM EDT50.002.231.312.740.00-2064591.72%
TWLO221021P000550002022-07-05 1:48PM EDT55.002.852.722.810.00-143888.23%
TWLO221021P000600002022-07-06 10:49AM EDT60.003.703.653.80-0.52-12.32%442885.42%
TWLO221021P000650002022-07-05 10:38AM EDT65.005.154.754.950.00-139882.42%
TWLO221021P000700002022-07-01 10:27AM EDT70.007.646.206.400.00-767680.35%
TWLO221021P000750002022-07-05 12:10PM EDT75.008.157.858.100.00-684878.20%
TWLO221021P000800002022-07-05 12:05PM EDT80.0010.159.8510.100.00-128176.53%
TWLO221021P000850002022-06-28 12:08PM EDT85.0010.9512.1012.350.00-437574.80%
TWLO221021P000900002022-07-06 11:39AM EDT90.0014.9514.6515.05+0.65+4.55%21,18573.68%
TWLO221021P000950002022-07-01 3:46PM EDT95.0019.6017.4517.900.00-547872.27%
TWLO221021P001000002022-07-06 3:55PM EDT100.0020.8020.6021.05-2.20-9.57%128471.25%
TWLO221021P001050002022-06-30 10:15AM EDT105.0029.0023.9024.300.00-130769.67%
TWLO221021P001100002022-07-06 10:51AM EDT110.0027.1727.4527.90+0.11+0.41%533868.49%
TWLO221021P001150002022-06-22 10:38AM EDT115.0031.6531.3531.900.00-57168.35%
TWLO221021P001200002022-06-27 12:44PM EDT120.0029.6535.2535.800.00-115866.87%
TWLO221021P001250002022-07-06 10:46AM EDT125.0038.5039.5039.95-4.18-9.79%238266.26%
TWLO221021P001300002022-07-05 1:55PM EDT130.0042.9443.6044.200.00-2011764.43%
TWLO221021P001350002022-06-01 11:06AM EDT135.0036.8951.2552.400.00-13688.89%
TWLO221021P001400002022-06-22 9:31AM EDT140.0056.8952.7053.150.00-210763.21%
TWLO221021P001450002022-06-08 3:52PM EDT145.0042.4557.1057.950.00-53162.09%
TWLO221021P001500002022-06-30 10:51AM EDT150.0067.9061.9062.500.00-57860.84%
TWLO221021P001550002022-05-24 3:16PM EDT155.0066.6758.3059.800.00-2610.00%
TWLO221021P001600002022-06-22 11:20AM EDT160.0072.2071.4072.200.00-15459.28%
TWLO221021P001650002022-06-15 3:33PM EDT165.0078.0076.0577.400.00-12360.01%
TWLO221021P001700002022-05-26 12:41PM EDT170.0071.0069.5573.250.00-8190.00%
TWLO221021P001750002022-06-13 2:36PM EDT175.0090.5484.6588.800.00-112164.40%
TWLO221021P001800002022-06-16 10:44AM EDT180.00102.6590.0592.050.00-837173.32%
TWLO221021P001850002022-06-16 11:00AM EDT185.00107.3094.8097.750.00-4885.94%
TWLO221021P001900002022-04-28 11:44AM EDT190.0081.4082.3583.900.00-1150.00%
TWLO221021P001950002022-06-13 10:06AM EDT195.00109.41104.60107.250.00-3183.01%
TWLO221021P002000002022-06-24 3:46PM EDT200.00100.11109.70112.350.00-1386.62%
TWLO221021P002100002022-05-25 3:11PM EDT210.00113.16108.75114.050.00-110.00%
TWLO221021P002200002022-06-23 11:32AM EDT220.00124.52130.40132.250.00-2059.18%
TWLO221021P002300002022-05-31 9:30AM EDT230.00121.68145.90148.600.00-10145.41%
TWLO221021P002400002022-05-12 3:02PM EDT240.00144.02148.20150.500.00-7210.00%
TWLO221021P002500002022-05-12 3:05PM EDT250.00154.02147.30156.500.00-2600.00%
TWLO221021P002600002022-04-28 9:46AM EDT260.00145.97150.05153.700.00-620.00%
TWLO221021P002700002022-05-05 1:03PM EDT270.00154.14167.30169.550.00-100.00%
TWLO221021P002800002022-05-11 1:51PM EDT280.00186.80187.55190.000.00-100.00%
TWLO221021P002900002022-05-19 11:24AM EDT290.00185.75204.40207.950.00-10157.31%
TWLO221021P003000002022-05-18 12:07PM EDT300.00200.10212.15220.700.00-10162.17%