Deutsche Märkte schließen in 5 Stunden 37 Minuten

Twilio Inc. (TWLO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
91,61-5,60 (-5,76%)
Börsenschluss: 04:00PM EDT
91,81 +0,20 (+0,22%)
Vorbörslich: 05:13AM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWLO230120C000400002022-06-27 12:02PM EDT40.0060.000.000.000.00--00.00%
TWLO230120C000500002022-06-27 11:05AM EDT50.0051.900.000.000.00-100.00%
TWLO230120C000550002022-06-23 3:57PM EDT55.0047.500.000.000.00--00.00%
TWLO230120C000600002022-06-22 10:11AM EDT60.0036.000.000.000.00-100.00%
TWLO230120C000650002022-04-27 9:30AM EDT65.0060.550.000.000.00-190.00%
TWLO230120C000700002022-06-28 11:55AM EDT70.0033.300.000.000.00-100.00%
TWLO230120C000750002022-06-21 11:25AM EDT75.0025.580.000.000.00-100.00%
TWLO230120C000800002022-06-28 12:37PM EDT80.0027.200.000.000.00-100.00%
TWLO230120C000850002022-06-23 11:40AM EDT85.0026.260.000.000.00-600.00%
TWLO230120C000900002022-06-28 3:02PM EDT90.0020.550.000.000.00-400.00%
TWLO230120C000950002022-06-23 12:37PM EDT95.0020.720.000.000.00-101.56%
TWLO230120C001000002022-06-28 1:49PM EDT100.0016.700.000.000.00-12803.13%
TWLO230120C001050002022-06-28 11:48AM EDT105.0015.250.000.000.00-203.13%
TWLO230120C001100002022-06-28 12:55PM EDT110.0013.800.000.000.00-5106.25%
TWLO230120C001150002022-06-27 12:43PM EDT115.0013.950.000.000.00-3306.25%
TWLO230120C001200002022-06-27 12:32PM EDT120.0012.200.000.000.00-1706.25%
TWLO230120C001250002022-06-28 12:17PM EDT125.009.500.000.000.00-1006.25%
TWLO230120C001300002022-06-28 12:45PM EDT130.008.800.000.000.00-1012.50%
TWLO230120C001350002022-06-27 12:33PM EDT135.008.600.000.000.00-14012.50%
TWLO230120C001400002022-06-28 1:41PM EDT140.006.200.000.000.00-113012.50%
TWLO230120C001450002022-06-27 12:44PM EDT145.006.950.000.000.00-2012.50%
TWLO230120C001500002022-06-28 1:39PM EDT150.004.950.000.000.00-5012.50%
TWLO230120C001550002022-06-28 3:55PM EDT155.004.600.000.000.00-1012.50%
TWLO230120C001600002022-06-28 12:07PM EDT160.004.040.000.000.00-7012.50%
TWLO230120C001650002022-06-27 3:01PM EDT165.004.350.000.000.00-1012.50%
TWLO230120C001700002022-06-28 3:59PM EDT170.002.870.000.000.00-134012.50%
TWLO230120C001750002022-06-28 1:31PM EDT175.002.590.000.000.00-10012.50%
TWLO230120C001800002022-06-28 3:15PM EDT180.002.380.000.000.00-3025.00%
TWLO230120C001850002022-06-28 2:14PM EDT185.002.150.000.000.00-1025.00%
TWLO230120C001900002022-06-28 3:15PM EDT190.001.970.000.000.00-2025.00%
TWLO230120C001950002022-06-23 3:31PM EDT195.002.600.000.000.00-2025.00%
TWLO230120C002000002022-06-28 10:40AM EDT200.001.820.000.000.00-1025.00%
TWLO230120C002100002022-06-28 2:19PM EDT210.001.500.000.000.00-5025.00%
TWLO230120C002200002022-06-28 3:12PM EDT220.001.240.000.000.00-1025.00%
TWLO230120C002300002022-06-17 9:59AM EDT230.001.020.000.000.00-6025.00%
TWLO230120C002400002022-06-28 11:02AM EDT240.000.810.000.000.00-2025.00%
TWLO230120C002500002022-06-22 3:08PM EDT250.000.850.000.000.00-3025.00%
TWLO230120C002600002022-06-24 3:42PM EDT260.000.950.000.000.00-10025.00%
TWLO230120C002700002022-06-21 10:23AM EDT270.000.620.000.000.00-3025.00%
TWLO230120C002800002022-06-21 1:56PM EDT280.000.540.000.000.00-1025.00%
TWLO230120C002900002022-06-17 11:19AM EDT290.000.550.000.000.00-5025.00%
TWLO230120C003000002022-06-27 3:05PM EDT300.000.500.000.000.00-1025.00%
TWLO230120C003100002022-06-08 2:34PM EDT310.000.600.000.000.00-2025.00%
TWLO230120C003200002022-06-17 2:14PM EDT320.000.210.000.000.00-1025.00%
TWLO230120C003300002022-06-24 2:16PM EDT330.000.550.000.000.00-20025.00%
TWLO230120C003400002022-06-03 10:01AM EDT340.000.400.000.000.00-4025.00%
TWLO230120C003500002022-06-24 10:05AM EDT350.000.300.000.000.00-2025.00%
TWLO230120C003600002022-06-14 10:06AM EDT360.000.380.000.000.00-1025.00%
TWLO230120C003700002022-06-28 11:05AM EDT370.000.010.000.000.00-1025.00%
TWLO230120C003800002022-04-20 2:03PM EDT380.000.800.191.160.00-114288.28%
TWLO230120C003900002022-04-28 11:49AM EDT390.000.680.141.220.00-45989.60%
TWLO230120C004000002022-06-27 12:38PM EDT400.000.400.000.000.00-2050.00%
TWLO230120C004100002022-05-26 11:34AM EDT410.000.300.140.980.00-413389.50%
TWLO230120C004200002022-04-13 12:58PM EDT420.000.750.110.960.00-517790.04%
TWLO230120C004300002022-03-28 11:31AM EDT430.000.900.431.500.00-1025899.12%
TWLO230120C004400002022-06-28 2:07PM EDT440.000.160.000.000.00-4050.00%
TWLO230120C004500002022-06-14 11:18AM EDT450.000.190.000.000.00-5050.00%
TWLO230120C004600002022-05-05 3:42PM EDT460.000.560.001.180.00-54195.41%
TWLO230120C004700002022-05-17 12:30PM EDT470.000.350.080.710.00-514791.50%
TWLO230120C004800002022-05-25 3:03PM EDT480.000.340.160.690.00-11993.31%
TWLO230120C004900002022-05-03 10:34AM EDT490.000.420.060.810.00-147194.48%
TWLO230120C005000002022-06-28 11:54AM EDT500.000.180.000.000.00-6050.00%
TWLO230120C005100002022-06-27 12:57PM EDT510.000.200.000.000.00-1050.00%
TWLO230120C005200002022-02-14 11:16AM EDT520.001.150.211.720.00-10145108.08%
TWLO230120C005300002022-06-08 2:46PM EDT530.000.260.000.000.00-2050.00%
TWLO230120C005400002022-05-12 9:30AM EDT540.000.200.020.700.00-23296.48%
TWLO230120C005500002022-05-16 9:30AM EDT550.000.110.000.780.00-48598.24%
TWLO230120C005600002022-05-17 9:45AM EDT560.000.150.130.670.00-103399.32%
TWLO230120C005700002022-02-15 10:39AM EDT570.001.040.081.540.00-120109.57%
TWLO230120C005800002022-04-08 2:15PM EDT580.000.010.001.230.00-1181106.40%
TWLO230120C005900002022-02-09 1:00PM EDT590.001.750.082.270.00-171117.21%
TWLO230120C006000002022-05-06 3:58PM EDT600.000.150.040.500.00-116697.71%
TWLO230120C006100002022-06-27 11:53AM EDT610.000.120.000.000.00-1050.00%
TWLO230120C006200002022-05-11 1:52PM EDT620.000.620.050.670.00-2107102.34%
TWLO230120C006300002022-05-27 3:45PM EDT630.000.240.040.500.00-198799.71%
TWLO230120C006400002022-06-17 10:05AM EDT640.000.140.000.000.00-40050.00%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWLO230120P000400002022-06-28 3:58PM EDT40.001.700.000.000.00-50025.00%
TWLO230120P000450002022-06-22 3:02PM EDT45.002.950.000.000.00--025.00%
TWLO230120P000500002022-06-24 2:42PM EDT50.003.150.000.000.00-2012.50%
TWLO230120P000550002022-06-13 3:38PM EDT55.006.300.000.000.00-9012.50%
TWLO230120P000600002022-06-21 11:37AM EDT60.006.850.000.000.00-2012.50%
TWLO230120P000650002022-06-28 3:28PM EDT65.007.000.000.000.00-4012.50%
TWLO230120P000700002022-06-27 9:47AM EDT70.008.100.000.000.00-506.25%
TWLO230120P000750002022-06-27 9:55AM EDT75.009.900.000.000.00-506.25%
TWLO230120P000800002022-06-28 2:23PM EDT80.0012.700.000.000.00-503.13%
TWLO230120P000850002022-06-27 12:31PM EDT85.0013.550.000.000.00-2603.13%
TWLO230120P000900002022-06-28 3:39PM EDT90.0017.440.000.000.00-1600.78%
TWLO230120P000950002022-06-28 10:12AM EDT95.0019.050.000.000.00-100.00%
TWLO230120P001000002022-06-28 1:21PM EDT100.0022.500.000.000.00-100.00%
TWLO230120P001050002022-06-24 12:10PM EDT105.0023.100.000.000.00-1100.00%
TWLO230120P001100002022-06-27 3:37PM EDT110.0027.000.000.000.00-800.00%
TWLO230120P001150002022-06-27 3:37PM EDT115.0030.330.000.000.00-100.00%
TWLO230120P001200002022-06-28 3:11PM EDT120.0037.150.000.000.00-100.00%
TWLO230120P001250002022-06-27 3:42PM EDT125.0037.470.000.000.00-200.00%
TWLO230120P001300002022-06-23 11:54AM EDT130.0042.640.000.000.00-200.00%
TWLO230120P001350002022-06-27 9:53AM EDT135.0045.820.000.000.00-900.00%
TWLO230120P001400002022-06-27 3:42PM EDT140.0049.130.000.000.00-1100.00%
TWLO230120P001450002022-06-17 3:22PM EDT145.0064.070.000.000.00-300.00%
TWLO230120P001500002022-06-27 3:37PM EDT150.0057.550.000.000.00-100.00%
TWLO230120P001550002022-06-21 3:55PM EDT155.0071.810.000.000.00-100.00%
TWLO230120P001600002022-06-28 9:43AM EDT160.0066.580.000.000.00-100.00%
TWLO230120P001650002022-06-15 3:30PM EDT165.0079.650.000.000.00-400.00%
TWLO230120P001700002022-06-28 9:43AM EDT170.0075.700.000.000.00-100.00%
TWLO230120P001750002022-06-24 9:41AM EDT175.0078.570.000.000.00-100.00%
TWLO230120P001800002022-06-16 12:39PM EDT180.00101.300.000.000.00-1000.00%
TWLO230120P001850002022-06-17 12:13PM EDT185.00103.600.000.000.00-600.00%
TWLO230120P001900002022-06-22 10:03AM EDT190.00102.450.000.000.00-100.00%
TWLO230120P001950002022-06-23 11:03AM EDT195.00100.620.000.000.00-100.00%
TWLO230120P002000002022-06-22 9:33AM EDT200.00115.410.000.000.00-200.00%
TWLO230120P002100002022-06-22 9:33AM EDT210.00124.770.000.000.00-200.00%
TWLO230120P002200002022-06-17 1:07PM EDT220.00136.960.000.000.00-200.00%
TWLO230120P002300002022-06-28 3:11PM EDT230.00138.880.000.000.00-100.00%
TWLO230120P002400002022-06-22 3:41PM EDT240.00151.350.000.000.00-300.00%
TWLO230120P002500002022-06-23 1:20PM EDT250.00155.700.000.000.00-400.00%
TWLO230120P002600002022-06-24 1:43PM EDT260.00159.920.000.000.00-100.00%
TWLO230120P002700002022-06-24 1:43PM EDT270.00170.420.000.000.00-100.00%
TWLO230120P002800002022-05-24 3:00PM EDT280.00189.83181.55183.600.00-110.00%
TWLO230120P002900002022-05-13 11:34AM EDT290.00180.19197.35201.200.00-4878.64%
TWLO230120P003000002022-05-18 11:08AM EDT300.00195.85215.70216.900.00-25129.01%
TWLO230120P003100002022-04-22 2:05PM EDT310.00188.45205.60208.950.00-13390.00%
TWLO230120P003200002022-06-17 3:22PM EDT320.00235.850.000.000.00-100.00%
TWLO230120P003300002022-05-10 9:43AM EDT330.00228.61229.50232.950.00-150.00%
TWLO230120P003400002022-06-24 9:38AM EDT340.00241.000.000.000.00-100.00%
TWLO230120P003500002022-06-13 9:48AM EDT350.00264.000.000.000.00-1000.00%
TWLO230120P003600002022-06-13 11:12AM EDT360.00276.260.000.000.00-100.00%
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%
TWLO230120P004700002022-04-20 12:08PM EDT470.00335.60365.40369.350.00-230.00%
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%
TWLO230120P005500002021-10-27 12:49PM EDT550.00216.40263.60267.750.00-1210.00%
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%