Deutsche Märkte öffnen in 48 Minuten

Twilio Inc. (TWLO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
78,03+1,78 (+2,33%)
Börsenschluss: 04:00PM EDT
77,36 -0,67 (-0,86%)
Nachbörse: 07:53PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWLO230120C000400002022-10-06 1:20PM EDT40.0039.750.000.000.00-500.00%
TWLO230120C000450002022-10-06 3:12PM EDT45.0035.250.000.000.00-700.00%
TWLO230120C000500002022-10-06 10:06AM EDT50.0030.100.000.000.00-100.00%
TWLO230120C000550002022-10-06 9:31AM EDT55.0025.800.000.000.00-700.00%
TWLO230120C000600002022-10-06 2:15PM EDT60.0023.270.000.000.00-200.00%
TWLO230120C000650002022-10-06 2:15PM EDT65.0019.850.000.000.00-300.00%
TWLO230120C000700002022-10-05 10:34AM EDT70.0014.150.000.000.00-200.00%
TWLO230120C000750002022-10-06 1:20PM EDT75.0014.060.000.000.00-11100.00%
TWLO230120C000800002022-10-06 3:53PM EDT80.0011.550.000.000.00-12501.56%
TWLO230120C000850002022-10-06 12:09PM EDT85.009.200.000.000.00-5303.13%
TWLO230120C000900002022-10-06 1:50PM EDT90.007.700.000.000.00-1906.25%
TWLO230120C000950002022-10-06 3:57PM EDT95.006.200.000.000.00-406.25%
TWLO230120C001000002022-10-06 3:22PM EDT100.005.000.000.000.00-57012.50%
TWLO230120C001050002022-10-06 11:35AM EDT105.003.900.000.000.00-64012.50%
TWLO230120C001100002022-10-06 2:56PM EDT110.003.100.000.000.00-55012.50%
TWLO230120C001150002022-10-06 3:41PM EDT115.002.450.000.000.00-1012.50%
TWLO230120C001200002022-10-06 3:44PM EDT120.001.970.000.000.00-288012.50%
TWLO230120C001250002022-10-06 2:05PM EDT125.001.500.000.000.00-4025.00%
TWLO230120C001300002022-10-05 11:27AM EDT130.000.930.000.000.00-2025.00%
TWLO230120C001350002022-10-06 1:21PM EDT135.001.000.000.000.00-203025.00%
TWLO230120C001400002022-10-06 12:21PM EDT140.000.780.000.000.00-1025.00%
TWLO230120C001450002022-10-06 10:08AM EDT145.000.640.000.000.00-200025.00%
TWLO230120C001500002022-10-06 1:13PM EDT150.000.550.000.000.00-8025.00%
TWLO230120C001550002022-09-30 2:26PM EDT155.000.340.000.000.00-1025.00%
TWLO230120C001600002022-10-06 11:54AM EDT160.000.360.000.000.00-1025.00%
TWLO230120C001650002022-09-22 12:40PM EDT165.000.400.000.000.00-1025.00%
TWLO230120C001700002022-09-23 3:05PM EDT170.000.300.000.000.00-10025.00%
TWLO230120C001750002022-09-22 12:40PM EDT175.000.330.000.000.00-1025.00%
TWLO230120C001800002022-09-23 9:43AM EDT180.000.240.000.000.00-3025.00%
TWLO230120C001850002022-10-04 10:50AM EDT185.000.180.000.000.00-1025.00%
TWLO230120C001900002022-08-19 3:03PM EDT190.000.500.120.570.00-260579.20%
TWLO230120C001950002022-10-06 9:58AM EDT195.000.220.000.000.00-4025.00%
TWLO230120C002000002022-10-06 12:50PM EDT200.000.140.000.000.00-30025.00%
TWLO230120C002100002022-09-30 1:33PM EDT210.000.140.000.000.00-1050.00%
TWLO230120C002200002022-10-06 2:25PM EDT220.000.100.000.000.00-31050.00%
TWLO230120C002300002022-09-30 11:25AM EDT230.000.100.000.000.00-10050.00%
TWLO230120C002400002022-10-06 11:41AM EDT240.000.080.000.000.00-1050.00%
TWLO230120C002500002022-10-05 10:46AM EDT250.000.070.000.000.00-1050.00%
TWLO230120C002600002022-10-04 10:24AM EDT260.000.080.000.000.00-2050.00%
TWLO230120C002700002022-10-05 9:30AM EDT270.000.070.000.000.00-3050.00%
TWLO230120C002800002022-09-28 3:54PM EDT280.000.080.000.000.00-1050.00%
TWLO230120C002900002022-09-08 10:31AM EDT290.000.070.000.000.00-1050.00%
TWLO230120C003000002022-10-05 9:54AM EDT300.000.060.000.000.00-1050.00%
TWLO230120C003100002022-09-28 9:57AM EDT310.000.060.000.000.00-1050.00%
TWLO230120C003200002022-09-22 9:53AM EDT320.000.070.000.000.00-2050.00%
TWLO230120C003300002022-09-28 3:21PM EDT330.000.060.000.000.00-3050.00%
TWLO230120C003400002022-10-04 11:49AM EDT340.000.040.000.000.00-1050.00%
TWLO230120C003500002022-10-06 9:30AM EDT350.000.080.000.000.00-2050.00%
TWLO230120C003600002022-10-06 9:30AM EDT360.000.080.000.000.00-2050.00%
TWLO230120C003700002022-09-28 11:07AM EDT370.000.050.000.000.00-20050.00%
TWLO230120C003800002022-09-28 3:18PM EDT380.000.040.000.000.00-1050.00%
TWLO230120C003900002022-09-28 3:19PM EDT390.000.040.000.000.00-1050.00%
TWLO230120C004000002022-09-27 11:12AM EDT400.000.030.000.000.00-50050.00%
TWLO230120C004100002022-09-23 11:34AM EDT410.000.030.000.000.00-2050.00%
TWLO230120C004200002022-09-23 11:55AM EDT420.000.030.000.000.00-1050.00%
TWLO230120C004300002022-09-23 12:00PM EDT430.000.040.000.000.00-1050.00%
TWLO230120C004400002022-08-09 1:22PM EDT440.000.070.010.140.00-2148113.48%
TWLO230120C004500002022-10-05 12:32PM EDT450.000.020.000.000.00-2050.00%
TWLO230120C004600002022-09-23 12:07PM EDT460.000.030.000.000.00-1050.00%
TWLO230120C004700002022-07-20 11:17AM EDT470.000.320.030.120.00-1146116.99%
TWLO230120C004800002022-05-25 3:03PM EDT480.000.340.160.690.00-119142.68%
TWLO230120C004900002022-05-03 10:34AM EDT490.000.420.060.810.00-1471144.34%
TWLO230120C005000002022-09-29 3:24PM EDT500.000.020.000.000.00-2050.00%
TWLO230120C005100002022-08-05 12:13PM EDT510.000.090.010.160.00-860122.85%
TWLO230120C005200002022-02-14 11:16AM EDT520.001.150.211.720.00-10145164.70%
TWLO230120C005300002022-08-09 10:04AM EDT530.000.030.010.220.00-117128.52%
TWLO230120C005400002022-08-04 1:57PM EDT540.000.080.000.110.00-2440121.09%
TWLO230120C005500002022-07-29 9:48AM EDT550.000.030.000.090.00-185119.92%
TWLO230120C005600002022-08-23 9:30AM EDT560.000.020.010.250.00-133133.20%
TWLO230120C005700002022-02-15 10:39AM EDT570.001.040.081.540.00-120166.41%
TWLO230120C005800002022-04-08 2:15PM EDT580.000.010.001.230.00-1181161.38%
TWLO230120C005900002022-02-09 1:00PM EDT590.001.750.082.270.00-171177.78%
TWLO230120C006000002022-09-21 12:54PM EDT600.000.030.000.000.00-1050.00%
TWLO230120C006100002022-10-06 10:44AM EDT610.000.030.000.000.00-3050.00%
TWLO230120C006200002022-10-06 10:44AM EDT620.000.030.000.000.00-2050.00%
TWLO230120C006300002022-10-06 10:36AM EDT630.000.030.000.000.00-3050.00%
TWLO230120C006400002022-10-06 1:52PM EDT640.000.020.000.000.00-26050.00%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWLO230120P000350002022-10-05 1:31PM EDT35.000.750.000.000.00-472025.00%
TWLO230120P000400002022-10-04 9:55AM EDT40.001.310.000.000.00-4025.00%
TWLO230120P000450002022-10-06 3:55PM EDT45.001.700.000.000.00-13025.00%
TWLO230120P000500002022-10-05 3:56PM EDT50.002.490.000.000.00-34012.50%
TWLO230120P000550002022-10-06 3:29PM EDT55.003.450.000.000.00-9012.50%
TWLO230120P000600002022-10-06 11:22AM EDT60.004.600.000.000.00-2012.50%
TWLO230120P000650002022-10-06 3:31PM EDT65.006.230.000.000.00-5106.25%
TWLO230120P000700002022-10-06 3:50PM EDT70.008.040.000.000.00-506.25%
TWLO230120P000750002022-10-06 3:52PM EDT75.0010.250.000.000.00-901.56%
TWLO230120P000800002022-10-04 3:28PM EDT80.0013.200.000.000.00-1600.00%
TWLO230120P000850002022-10-06 10:45AM EDT85.0016.000.000.000.00-700.00%
TWLO230120P000900002022-10-04 10:44AM EDT90.0020.000.000.000.00-300.00%
TWLO230120P000950002022-10-06 2:01PM EDT95.0022.280.000.000.00-300.00%
TWLO230120P001000002022-10-06 2:01PM EDT100.0026.080.000.000.00-100.00%
TWLO230120P001050002022-10-03 9:35AM EDT105.0037.800.000.000.00-100.00%
TWLO230120P001100002022-10-04 2:18PM EDT110.0034.930.000.000.00-900.00%
TWLO230120P001150002022-10-06 12:52PM EDT115.0038.350.000.000.00-100.00%
TWLO230120P001200002022-10-04 12:20PM EDT120.0044.340.000.000.00-1100.00%
TWLO230120P001250002022-10-04 1:49PM EDT125.0049.200.000.000.00-200.00%
TWLO230120P001300002022-10-06 3:02PM EDT130.0052.800.000.000.00-600.00%
TWLO230120P001350002022-09-14 12:43PM EDT135.0056.420.000.000.00-100.00%
TWLO230120P001400002022-10-05 3:45PM EDT140.0063.200.000.000.00-55000.00%
TWLO230120P001450002022-10-05 3:45PM EDT145.0068.100.000.000.00-20000.00%
TWLO230120P001500002022-10-05 3:45PM EDT150.0073.050.000.000.00-30000.00%
TWLO230120P001550002022-10-05 3:28PM EDT155.0077.900.000.000.00-6100.00%
TWLO230120P001600002022-10-05 3:28PM EDT160.0083.250.000.000.00-7200.00%
TWLO230120P001650002022-10-05 3:45PM EDT165.0087.900.000.000.00-59000.00%
TWLO230120P001700002022-09-29 9:30AM EDT170.0097.100.000.000.00-200.00%
TWLO230120P001750002022-09-02 9:35AM EDT175.00107.00104.60106.650.00-10158.18%
TWLO230120P001800002022-10-06 3:27PM EDT180.00101.600.000.000.00-4000.00%
TWLO230120P001850002022-08-11 1:35PM EDT185.0099.95111.60113.950.00-10142.97%
TWLO230120P001900002022-09-16 3:45PM EDT190.00115.950.000.000.00-100.00%
TWLO230120P001950002022-09-30 3:52PM EDT195.00125.400.000.000.00-4000.00%
TWLO230120P002000002022-09-30 3:52PM EDT200.00130.350.000.000.00-4000.00%
TWLO230120P002100002022-10-05 3:45PM EDT210.00133.200.000.000.00-21100.00%
TWLO230120P002200002022-10-06 3:27PM EDT220.00142.300.000.000.00-7000.00%
TWLO230120P002300002022-10-05 3:28PM EDT230.00153.800.000.000.00-7200.00%
TWLO230120P002400002022-07-22 10:00AM EDT240.00149.20162.75164.950.00-14126.98%
TWLO230120P002500002022-10-04 3:08PM EDT250.00173.500.000.000.00-100.00%
TWLO230120P002600002022-08-24 10:18AM EDT260.00186.10190.70193.250.00-46205.19%
TWLO230120P002700002022-08-24 10:38AM EDT270.00195.90200.75203.300.00-34208.92%
TWLO230120P002800002022-08-11 12:32PM EDT280.00194.85206.45209.200.00-10180.52%
TWLO230120P002900002022-05-13 11:34AM EDT290.00180.19197.35201.200.00-480.00%
TWLO230120P003000002022-09-16 10:29AM EDT300.00225.000.000.000.00-100.00%
TWLO230120P003100002022-10-06 3:27PM EDT310.00233.200.000.000.00-3000.00%
TWLO230120P003200002022-09-30 3:52PM EDT320.00250.000.000.000.00-2000.00%
TWLO230120P003300002022-09-28 2:18PM EDT330.00257.780.000.000.00-400.00%
TWLO230120P003400002022-09-14 10:09AM EDT340.00267.650.000.000.00-300.00%
TWLO230120P003500002022-09-13 1:42PM EDT350.00277.450.000.000.00-100.00%
TWLO230120P003600002022-07-29 9:42AM EDT360.00274.85286.50288.400.00-11197.83%
TWLO230120P003700002022-03-14 1:04PM EDT370.00243.420.000.000.00-100.00%
TWLO230120P003800002022-03-15 3:56PM EDT380.00251.10240.45244.200.00-1400.00%
TWLO230120P003900002022-01-24 11:21AM EDT390.00211.73229.55234.350.00-1230.00%
TWLO230120P004000002022-05-06 9:50AM EDT400.00292.00296.95300.200.00-720.00%
TWLO230120P004100002022-04-12 3:17PM EDT410.00265.95309.15313.000.00-200.00%
TWLO230120P004200002022-01-03 2:37PM EDT420.00168.70222.20225.400.00-1180.00%
TWLO230120P004300002022-02-14 4:40PM EDT430.00234.50283.15289.450.00-1260.00%
TWLO230120P004400002022-01-05 2:21PM EDT440.00202.60247.25250.150.00-21540.00%
TWLO230120P004500002022-01-21 10:58AM EDT450.00253.25287.95295.950.00-1240.00%
TWLO230120P004600002021-10-27 12:15PM EDT460.00141.00181.45185.600.00-4190.00%
TWLO230120P004700002022-10-03 9:31AM EDT470.00400.050.000.000.00-100.00%
TWLO230120P004800002022-04-14 11:15AM EDT480.00339.50367.60371.850.00-260.00%
TWLO230120P004900002021-12-03 2:18PM EDT490.00246.30228.90232.650.00-4970.00%
TWLO230120P005000002021-12-15 2:58PM EDT500.00249.90285.25288.100.00-21080.00%
TWLO230120P005100002021-10-21 1:38PM EDT510.00163.60230.35232.800.00-2170.00%
TWLO230120P005200002022-04-20 12:01PM EDT520.00385.45415.00419.750.00-220.00%
TWLO230120P005300002021-10-27 12:06PM EDT530.00199.95242.70249.600.00-2190.00%
TWLO230120P005400002022-02-15 12:41PM EDT540.00341.10386.15393.700.00-1000.00%
TWLO230120P005500002022-08-19 1:51PM EDT550.00473.95474.45477.800.00-20216.72%
TWLO230120P005600002021-11-04 3:28PM EDT560.00253.50311.90320.000.00-4140.00%
TWLO230120P005700002021-11-03 3:58PM EDT570.00263.75321.10329.450.00-25120.00%
TWLO230120P005800002021-12-08 12:32PM EDT580.00312.40344.65352.350.00-2150.00%
TWLO230120P005900002021-10-22 10:17AM EDT590.00241.40303.40313.000.00-24110.00%
TWLO230120P006000002021-12-08 12:32PM EDT600.00331.80364.75372.500.00-4230.00%
TWLO230120P006100002021-12-17 10:50AM EDT610.00351.00398.60406.900.00-1110.00%
TWLO230120P006200002021-10-22 10:21AM EDT620.00268.15332.65342.000.00-620.00%
TWLO230120P006300002021-10-22 10:20AM EDT630.00278.45342.30351.500.00-210.00%
TWLO230120P006400002021-10-19 11:53AM EDT640.00281.40352.05361.500.00-2110.00%