Deutsche Märkte öffnen in 7 Stunden 58 Minuten
Nikkei 225
26.107,65 -315,82 (-1,20%) Dow Jones 30
31.037,68 +69,86 (+0,23%) BTC-EUR
20.126,72 -43,00 (-0,21%) CMC Crypto 200
440,40 +4,88 (+1,12%) Nasdaq Compositive
11.361,85 +39,61 (+0,35%) S&P 500
3.845,08 +13,69 (+0,36%)
Twilio Inc. (TWLO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO221021C00050000 | 2022-06-22 10:50AM EDT | 50.00 | 41.02 | 39.95 | 41.40 | 0.00 | - | 1 | 6 | 91.02% |
| TWLO221021C00055000 | 2022-06-24 1:45PM EDT | 55.00 | 47.22 | 36.40 | 37.15 | 0.00 | - | 1 | 2 | 91.63% |
| TWLO221021C00060000 | 2022-06-24 11:19AM EDT | 60.00 | 43.33 | 32.20 | 33.30 | 0.00 | - | 1 | 2 | 88.38% |
| TWLO221021C00065000 | 2022-05-19 1:57PM EDT | 65.00 | 45.10 | 25.15 | 26.85 | 0.00 | - | 2 | 4 | 60.57% |
| TWLO221021C00070000 | 2022-06-24 11:19AM EDT | 70.00 | 34.68 | 25.10 | 25.70 | 0.00 | - | 1 | 1 | 83.11% |
| TWLO221021C00075000 | 2022-06-17 12:07PM EDT | 75.00 | 18.80 | 21.50 | 22.55 | 0.00 | - | 15 | 12 | 80.37% |
| TWLO221021C00080000 | 2022-06-17 12:38PM EDT | 80.00 | 16.50 | 18.95 | 19.40 | 0.00 | - | 18 | 13 | 79.39% |
| TWLO221021C00085000 | 2022-07-05 9:35AM EDT | 85.00 | 14.22 | 16.25 | 16.65 | 0.00 | - | 2 | 123 | 77.65% |
| TWLO221021C00090000 | 2022-07-06 10:08AM EDT | 90.00 | 15.25 | 13.90 | 14.25 | +1.35 | +9.71% | 1 | 146 | 76.44% |
| TWLO221021C00095000 | 2022-07-06 2:19PM EDT | 95.00 | 11.73 | 11.75 | 12.05 | -0.27 | -2.25% | 1 | 267 | 74.98% |
| TWLO221021C00100000 | 2022-07-01 10:40AM EDT | 100.00 | 11.09 | 9.90 | 10.20 | +2.59 | +30.47% | 3 | 101 | 73.98% |
| TWLO221021C00105000 | 2022-06-29 3:27PM EDT | 105.00 | 9.55 | 8.20 | 8.55 | 0.00 | - | 1 | 43 | 72.72% |
| TWLO221021C00110000 | 2022-07-05 1:48PM EDT | 110.00 | 7.95 | 6.85 | 7.30 | 0.00 | - | 1 | 1,149 | 72.38% |
| TWLO221021C00115000 | 2022-06-30 10:58AM EDT | 115.00 | 5.10 | 5.75 | 5.95 | 0.00 | - | 2 | 114 | 71.41% |
| TWLO221021C00120000 | 2022-07-06 3:59PM EDT | 120.00 | 4.88 | 4.70 | 4.95 | -0.72 | -12.86% | 7 | 291 | 70.63% |
| TWLO221021C00125000 | 2022-07-01 10:15AM EDT | 125.00 | 3.75 | 3.90 | 4.10 | 0.00 | - | 40 | 337 | 70.17% |
| TWLO221021C00130000 | 2022-07-05 2:37PM EDT | 130.00 | 3.55 | 3.20 | 3.40 | -0.35 | -8.97% | 1 | 223 | 69.69% |
| TWLO221021C00135000 | 2022-06-28 12:04PM EDT | 135.00 | 3.94 | 2.65 | 2.84 | 0.00 | - | 5 | 42 | 69.49% |
| TWLO221021C00140000 | 2022-07-06 3:14PM EDT | 140.00 | 2.30 | 2.15 | 2.35 | +0.07 | +3.14% | 2 | 178 | 69.04% |
| TWLO221021C00145000 | 2022-06-23 9:36AM EDT | 145.00 | 2.35 | 1.78 | 1.96 | 0.00 | - | 2 | 201 | 68.93% |
| TWLO221021C00150000 | 2022-07-06 3:16PM EDT | 150.00 | 1.57 | 1.47 | 1.66 | +0.21 | +15.44% | 11 | 726 | 68.96% |
| TWLO221021C00155000 | 2022-07-01 10:13AM EDT | 155.00 | 1.25 | 1.22 | 1.35 | 0.00 | - | 1 | 60 | 68.68% |
| TWLO221021C00160000 | 2022-07-06 1:25PM EDT | 160.00 | 1.13 | 0.99 | 1.13 | -0.15 | -11.72% | 1 | 105 | 68.51% |
| TWLO221021C00165000 | 2022-06-27 12:43PM EDT | 165.00 | 1.50 | 0.83 | 1.00 | 0.00 | - | 1 | 137 | 68.97% |
| TWLO221021C00170000 | 2022-06-21 12:51PM EDT | 170.00 | 0.78 | 0.68 | 0.87 | 0.00 | - | 3 | 36 | 69.14% |
| TWLO221021C00175000 | 2022-06-24 11:57AM EDT | 175.00 | 1.38 | 0.57 | 0.73 | 0.00 | - | 12 | 309 | 69.17% |
| TWLO221021C00180000 | 2022-06-24 1:29PM EDT | 180.00 | 1.25 | 0.35 | 1.46 | 0.00 | - | 2 | 141 | 75.88% |
| TWLO221021C00185000 | 2022-06-27 9:32AM EDT | 185.00 | 0.90 | 0.05 | 1.50 | 0.00 | - | 1 | 67 | 75.81% |
| TWLO221021C00190000 | 2022-07-05 2:27PM EDT | 190.00 | 0.45 | 0.21 | 0.89 | 0.00 | - | 3 | 111 | 73.34% |
| TWLO221021C00195000 | 2022-07-05 1:51PM EDT | 195.00 | 0.38 | 0.18 | 0.64 | 0.00 | - | 2 | 98 | 71.78% |
| TWLO221021C00200000 | 2022-07-05 2:24PM EDT | 200.00 | 0.34 | 0.15 | 0.56 | 0.00 | - | 1 | 171 | 71.97% |
| TWLO221021C00210000 | 2022-07-06 1:57PM EDT | 210.00 | 0.26 | 0.15 | 0.33 | -0.07 | -21.21% | 2 | 103 | 71.34% |
| TWLO221021C00220000 | 2022-07-05 1:42PM EDT | 220.00 | 0.20 | 0.10 | 0.28 | -0.02 | -9.09% | 1 | 111 | 72.17% |
| TWLO221021C00230000 | 2022-06-30 2:19PM EDT | 230.00 | 0.16 | 0.06 | 0.88 | 0.00 | - | 18 | 65 | 85.11% |
| TWLO221021C00240000 | 2022-06-30 2:17PM EDT | 240.00 | 0.15 | 0.05 | 1.31 | 0.00 | - | 12 | 147 | 93.31% |
| TWLO221021C00250000 | 2022-06-29 3:14PM EDT | 250.00 | 0.11 | 0.03 | 0.57 | 0.00 | - | 20 | 75 | 85.25% |
| TWLO221021C00260000 | 2022-06-30 2:15PM EDT | 260.00 | 0.12 | 0.02 | 0.51 | 0.00 | - | 12 | 55 | 86.43% |
| TWLO221021C00270000 | 2022-06-29 3:12PM EDT | 270.00 | 0.07 | 0.01 | 0.20 | 0.00 | - | 18 | 186 | 79.49% |
| TWLO221021C00280000 | 2022-06-30 2:08PM EDT | 280.00 | 0.11 | 0.01 | 0.42 | 0.00 | - | 37 | 824 | 88.77% |
| TWLO221021C00290000 | 2022-06-30 2:07PM EDT | 290.00 | 0.09 | 0.00 | 0.65 | 0.00 | - | 9 | 27 | 95.90% |
| TWLO221021C00300000 | 2022-06-29 3:04PM EDT | 300.00 | 0.08 | 0.01 | 0.26 | 0.00 | - | 18 | 45 | 88.18% |
Putsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO221021P00040000 | 2022-07-05 3:43PM EDT | 40.00 | 0.98 | 0.47 | 1.77 | 0.00 | - | 1 | 4 | 102.69% |
| TWLO221021P00045000 | 2022-07-05 11:53AM EDT | 45.00 | 1.57 | 1.29 | 1.56 | 0.00 | - | 2 | 44 | 95.21% |
| TWLO221021P00050000 | 2022-07-05 1:49PM EDT | 50.00 | 2.23 | 1.31 | 2.74 | 0.00 | - | 20 | 645 | 91.72% |
| TWLO221021P00055000 | 2022-07-05 1:48PM EDT | 55.00 | 2.85 | 2.72 | 2.81 | 0.00 | - | 1 | 438 | 88.23% |
| TWLO221021P00060000 | 2022-07-06 10:49AM EDT | 60.00 | 3.70 | 3.65 | 3.80 | -0.52 | -12.32% | 4 | 428 | 85.42% |
| TWLO221021P00065000 | 2022-07-05 10:38AM EDT | 65.00 | 5.15 | 4.75 | 4.95 | 0.00 | - | 1 | 398 | 82.42% |
| TWLO221021P00070000 | 2022-07-01 10:27AM EDT | 70.00 | 7.64 | 6.20 | 6.40 | 0.00 | - | 7 | 676 | 80.35% |
| TWLO221021P00075000 | 2022-07-05 12:10PM EDT | 75.00 | 8.15 | 7.85 | 8.10 | 0.00 | - | 6 | 848 | 78.20% |
| TWLO221021P00080000 | 2022-07-05 12:05PM EDT | 80.00 | 10.15 | 9.85 | 10.10 | 0.00 | - | 1 | 281 | 76.53% |
| TWLO221021P00085000 | 2022-06-28 12:08PM EDT | 85.00 | 10.95 | 12.10 | 12.35 | 0.00 | - | 4 | 375 | 74.80% |
| TWLO221021P00090000 | 2022-07-06 11:39AM EDT | 90.00 | 14.95 | 14.65 | 15.05 | +0.65 | +4.55% | 2 | 1,185 | 73.68% |
| TWLO221021P00095000 | 2022-07-01 3:46PM EDT | 95.00 | 19.60 | 17.45 | 17.90 | 0.00 | - | 5 | 478 | 72.27% |
| TWLO221021P00100000 | 2022-07-06 3:55PM EDT | 100.00 | 20.80 | 20.60 | 21.05 | -2.20 | -9.57% | 1 | 284 | 71.25% |
| TWLO221021P00105000 | 2022-06-30 10:15AM EDT | 105.00 | 29.00 | 23.90 | 24.30 | 0.00 | - | 1 | 307 | 69.67% |
| TWLO221021P00110000 | 2022-07-06 10:51AM EDT | 110.00 | 27.17 | 27.45 | 27.90 | +0.11 | +0.41% | 5 | 338 | 68.49% |
| TWLO221021P00115000 | 2022-06-22 10:38AM EDT | 115.00 | 31.65 | 31.35 | 31.90 | 0.00 | - | 5 | 71 | 68.35% |
| TWLO221021P00120000 | 2022-06-27 12:44PM EDT | 120.00 | 29.65 | 35.25 | 35.80 | 0.00 | - | 1 | 158 | 66.87% |
| TWLO221021P00125000 | 2022-07-06 10:46AM EDT | 125.00 | 38.50 | 39.50 | 39.95 | -4.18 | -9.79% | 2 | 382 | 66.26% |
| TWLO221021P00130000 | 2022-07-05 1:55PM EDT | 130.00 | 42.94 | 43.60 | 44.20 | 0.00 | - | 20 | 117 | 64.43% |
| TWLO221021P00135000 | 2022-06-01 11:06AM EDT | 135.00 | 36.89 | 51.25 | 52.40 | 0.00 | - | 1 | 36 | 88.89% |
| TWLO221021P00140000 | 2022-06-22 9:31AM EDT | 140.00 | 56.89 | 52.70 | 53.15 | 0.00 | - | 2 | 107 | 63.21% |
| TWLO221021P00145000 | 2022-06-08 3:52PM EDT | 145.00 | 42.45 | 57.10 | 57.95 | 0.00 | - | 5 | 31 | 62.09% |
| TWLO221021P00150000 | 2022-06-30 10:51AM EDT | 150.00 | 67.90 | 61.90 | 62.50 | 0.00 | - | 5 | 78 | 60.84% |
| TWLO221021P00155000 | 2022-05-24 3:16PM EDT | 155.00 | 66.67 | 58.30 | 59.80 | 0.00 | - | 2 | 61 | 0.00% |
| TWLO221021P00160000 | 2022-06-22 11:20AM EDT | 160.00 | 72.20 | 71.40 | 72.20 | 0.00 | - | 1 | 54 | 59.28% |
| TWLO221021P00165000 | 2022-06-15 3:33PM EDT | 165.00 | 78.00 | 76.05 | 77.40 | 0.00 | - | 1 | 23 | 60.01% |
| TWLO221021P00170000 | 2022-05-26 12:41PM EDT | 170.00 | 71.00 | 69.55 | 73.25 | 0.00 | - | 8 | 19 | 0.00% |
| TWLO221021P00175000 | 2022-06-13 2:36PM EDT | 175.00 | 90.54 | 84.65 | 88.80 | 0.00 | - | 11 | 21 | 64.40% |
| TWLO221021P00180000 | 2022-06-16 10:44AM EDT | 180.00 | 102.65 | 90.05 | 92.05 | 0.00 | - | 83 | 71 | 73.32% |
| TWLO221021P00185000 | 2022-06-16 11:00AM EDT | 185.00 | 107.30 | 94.80 | 97.75 | 0.00 | - | 4 | 8 | 85.94% |
| TWLO221021P00190000 | 2022-04-28 11:44AM EDT | 190.00 | 81.40 | 82.35 | 83.90 | 0.00 | - | 1 | 15 | 0.00% |
| TWLO221021P00195000 | 2022-06-13 10:06AM EDT | 195.00 | 109.41 | 104.60 | 107.25 | 0.00 | - | 3 | 1 | 83.01% |
| TWLO221021P00200000 | 2022-06-24 3:46PM EDT | 200.00 | 100.11 | 109.70 | 112.35 | 0.00 | - | 1 | 3 | 86.62% |
| TWLO221021P00210000 | 2022-05-25 3:11PM EDT | 210.00 | 113.16 | 108.75 | 114.05 | 0.00 | - | 1 | 1 | 0.00% |
| TWLO221021P00220000 | 2022-06-23 11:32AM EDT | 220.00 | 124.52 | 130.40 | 132.25 | 0.00 | - | 2 | 0 | 59.18% |
| TWLO221021P00230000 | 2022-05-31 9:30AM EDT | 230.00 | 121.68 | 145.90 | 148.60 | 0.00 | - | 1 | 0 | 145.41% |
| TWLO221021P00240000 | 2022-05-12 3:02PM EDT | 240.00 | 144.02 | 148.20 | 150.50 | 0.00 | - | 7 | 21 | 0.00% |
| TWLO221021P00250000 | 2022-05-12 3:05PM EDT | 250.00 | 154.02 | 147.30 | 156.50 | 0.00 | - | 26 | 0 | 0.00% |
| TWLO221021P00260000 | 2022-04-28 9:46AM EDT | 260.00 | 145.97 | 150.05 | 153.70 | 0.00 | - | 6 | 2 | 0.00% |
| TWLO221021P00270000 | 2022-05-05 1:03PM EDT | 270.00 | 154.14 | 167.30 | 169.55 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO221021P00280000 | 2022-05-11 1:51PM EDT | 280.00 | 186.80 | 187.55 | 190.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO221021P00290000 | 2022-05-19 11:24AM EDT | 290.00 | 185.75 | 204.40 | 207.95 | 0.00 | - | 1 | 0 | 157.31% |
| TWLO221021P00300000 | 2022-05-18 12:07PM EDT | 300.00 | 200.10 | 212.15 | 220.70 | 0.00 | - | 1 | 0 | 162.17% |
© 2022 Yahoo. Alle Rechte vorbehalten.
