Deutsche Märkte schließen in 5 Stunden 41 Minuten

Twilio Inc. (TWLO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
353,92-4,25 (-1,19%)
Börsenschluss: 4:00PM EDT
353,92 0,00 (0,00%)
Vorbörslich: 04:20AM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWLO230120C001150002021-10-25 3:02PM EDT115.00248.700.000.000.00-800.00%
TWLO230120C001200002021-10-25 3:07PM EDT120.00243.150.000.000.00-1000.00%
TWLO230120C001250002021-10-25 3:16PM EDT125.00238.950.000.000.00-1200.00%
TWLO230120C001300002021-10-25 3:17PM EDT130.00234.400.000.000.00-1000.00%
TWLO230120C001350002021-10-25 3:05PM EDT135.00229.500.000.000.00-1300.00%
TWLO230120C001400002021-10-25 3:06PM EDT140.00224.400.000.000.00-800.00%
TWLO230120C001450002021-10-26 11:01AM EDT145.00219.600.000.000.00-800.00%
TWLO230120C001500002021-10-25 3:16PM EDT150.00215.800.000.000.00-3400.00%
TWLO230120C001550002021-10-25 3:17PM EDT155.00210.550.000.000.00-2900.00%
TWLO230120C001600002021-10-25 12:22PM EDT160.00203.800.000.000.00-400.00%
TWLO230120C001650002021-10-26 10:49AM EDT165.00203.840.000.000.00-200.00%
TWLO230120C001700002021-10-25 3:51PM EDT170.00196.150.000.000.00-1200.00%
TWLO230120C001750002021-10-26 10:02AM EDT175.00190.850.000.000.00-200.00%
TWLO230120C001800002021-10-26 1:55PM EDT180.00183.000.000.000.00-300.00%
TWLO230120C001850002021-10-26 12:11PM EDT185.00180.750.000.000.00-200.00%
TWLO230120C001900002021-10-26 10:32AM EDT190.00179.900.000.000.00-200.00%
TWLO230120C001950002021-10-26 12:32PM EDT195.00171.150.000.000.00-400.00%
TWLO230120C002000002021-10-26 12:23PM EDT200.00167.100.000.000.00-1500.00%
TWLO230120C002100002021-10-25 3:48PM EDT210.00162.400.000.000.00-1000.00%
TWLO230120C002200002021-10-26 10:56AM EDT220.00155.500.000.000.00-3000.00%
TWLO230120C002300002021-10-25 3:49PM EDT230.00146.350.000.000.00-4400.00%
TWLO230120C002400002021-10-25 2:36PM EDT240.00139.050.000.000.00-1800.00%
TWLO230120C002500002021-10-25 2:58PM EDT250.00133.000.000.000.00-1400.00%
TWLO230120C002600002021-10-26 11:00AM EDT260.00125.600.000.000.00-100.00%
TWLO230120C002700002021-10-25 3:49PM EDT270.00117.150.000.000.00-1700.00%
TWLO230120C002800002021-10-26 12:38PM EDT280.00108.300.000.000.00-400.00%
TWLO230120C002900002021-10-25 2:22PM EDT290.00105.600.000.000.00-700.00%
TWLO230120C003000002021-10-25 3:40PM EDT300.0098.650.000.000.00-1200.00%
TWLO230120C003100002021-10-25 2:32PM EDT310.0093.750.000.000.00-2800.00%
TWLO230120C003200002021-10-26 10:52AM EDT320.0089.450.000.000.00-200.00%
TWLO230120C003300002021-10-25 2:32PM EDT330.0083.050.000.000.00-1000.00%
TWLO230120C003400002021-10-26 1:59PM EDT340.0075.490.000.000.00-100.00%
TWLO230120C003500002021-10-26 11:26AM EDT350.0074.500.000.000.00-200.00%
TWLO230120C003600002021-10-25 9:49AM EDT360.0067.650.000.000.00-200.39%
TWLO230120C003700002021-10-26 10:47AM EDT370.0065.310.000.000.00-200.78%
TWLO230120C003800002021-10-26 10:47AM EDT380.0061.440.000.000.00-201.56%
TWLO230120C003900002021-10-21 10:51AM EDT390.0061.700.000.000.00-3201.56%
TWLO230120C004000002021-10-26 12:35PM EDT400.0050.950.000.000.00-403.13%
TWLO230120C004100002021-10-26 1:23PM EDT410.0048.850.000.000.00-1703.13%
TWLO230120C004200002021-10-26 1:23PM EDT420.0045.900.000.000.00-203.13%
TWLO230120C004300002021-09-29 2:08PM EDT430.0028.750.000.000.00-103.13%
TWLO230120C004400002021-10-22 11:24AM EDT440.0038.400.000.000.00-403.13%
TWLO230120C004500002021-10-26 12:36PM EDT450.0036.300.000.000.00-203.13%
TWLO230120C004600002021-10-22 12:01PM EDT460.0033.930.000.000.00-106.25%
TWLO230120C004700002021-10-18 9:30AM EDT470.0031.710.000.000.00-106.25%
TWLO230120C004800002021-10-26 1:59PM EDT480.0030.960.000.000.00-106.25%
TWLO230120C004900002021-10-26 1:54PM EDT490.0028.000.000.000.00-106.25%
TWLO230120C005000002021-10-26 9:38AM EDT500.0029.000.000.000.00-206.25%
TWLO230120C005100002021-08-25 5:21PM EDT510.0038.0521.4523.750.00-42941.66%
TWLO230120C005200002021-10-22 1:59PM EDT520.0023.000.000.000.00-106.25%
TWLO230120C005300002021-08-23 3:57PM EDT530.0026.8019.2020.700.00-2741.53%
TWLO230120C005400002021-10-20 12:00PM EDT540.0023.250.000.000.00-206.25%
TWLO230120C005500002021-10-20 9:53AM EDT550.0022.050.000.000.00-206.25%
TWLO230120C005600002021-10-20 12:22PM EDT560.0021.000.000.000.00-206.25%
TWLO230120C005700002021-10-22 12:20PM EDT570.0017.740.000.000.00-106.25%
TWLO230120C005800002021-10-26 11:19AM EDT580.0016.700.000.000.00-206.25%
TWLO230120C005900002021-10-26 12:45PM EDT590.0014.100.000.000.00-106.25%
TWLO230120C006000002021-10-25 11:56AM EDT600.0012.750.000.000.00-206.25%
TWLO230120C006100002021-10-19 11:29AM EDT610.0015.450.000.000.00-1012.50%
TWLO230120C006200002021-10-26 12:45PM EDT620.0011.600.000.000.00-1012.50%
TWLO230120C006300002021-10-19 11:40AM EDT630.0013.550.000.000.00-3012.50%
TWLO230120C006400002021-10-25 1:29PM EDT640.0010.950.000.000.00-2012.50%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWLO230120P001150002021-10-22 10:46AM EDT115.001.700.000.000.00-1025.00%
TWLO230120P001200002021-10-19 11:47AM EDT120.001.530.000.000.00-3025.00%
TWLO230120P001250002021-10-20 9:52AM EDT125.001.670.000.000.00-15012.50%
TWLO230120P001300002021-08-19 9:42AM EDT130.004.002.053.250.00-11454.84%
TWLO230120P001350002021-08-25 5:21PM EDT135.003.532.723.500.00-51354.77%
TWLO230120P001400002021-08-25 5:21PM EDT140.005.153.103.900.00-217654.30%
TWLO230120P001450002021-08-25 5:21PM EDT145.006.003.504.300.00-111253.76%
TWLO230120P001500002021-10-20 10:07AM EDT150.003.200.000.000.00-22012.50%
TWLO230120P001550002021-08-25 5:21PM EDT155.004.644.505.300.00-1012953.03%
TWLO230120P001600002021-10-19 10:41AM EDT160.003.850.000.000.00-2012.50%
TWLO230120P001650002021-10-18 3:26PM EDT165.004.750.000.000.00-8012.50%
TWLO230120P001700002021-10-19 10:40AM EDT170.004.700.000.000.00-2012.50%
TWLO230120P001750002021-10-18 3:25PM EDT175.005.750.000.000.00-6012.50%
TWLO230120P001800002021-10-20 12:50PM EDT180.005.540.000.000.00-3012.50%
TWLO230120P001850002021-10-18 3:27PM EDT185.006.950.000.000.00-20012.50%
TWLO230120P001900002021-10-18 3:26PM EDT190.007.650.000.000.00-13012.50%
TWLO230120P001950002021-10-18 3:11PM EDT195.008.250.000.000.00-1012.50%
TWLO230120P002000002021-10-20 10:05AM EDT200.008.450.000.000.00-3012.50%
TWLO230120P002100002021-10-15 1:46PM EDT210.0011.600.000.000.00-50012.50%
TWLO230120P002200002021-10-18 3:01PM EDT220.0012.600.000.000.00-2406.25%
TWLO230120P002300002021-10-18 3:11PM EDT230.0014.800.000.000.00-206.25%
TWLO230120P002400002021-10-15 1:48PM EDT240.0018.300.000.000.00-5006.25%
TWLO230120P002500002021-10-22 9:52AM EDT250.0020.900.000.000.00-106.25%
TWLO230120P002600002021-10-18 3:25PM EDT260.0022.850.000.000.00-806.25%
TWLO230120P002700002021-10-19 3:06PM EDT270.0024.700.000.000.00-2006.25%
TWLO230120P002800002021-10-15 12:01PM EDT280.0031.120.000.000.00-203.13%
TWLO230120P002900002021-10-26 12:25PM EDT290.0033.200.000.000.00-503.13%
TWLO230120P003000002021-10-25 2:31PM EDT300.0035.950.000.000.00-1103.13%
TWLO230120P003100002021-10-19 11:46AM EDT310.0039.490.000.000.00-403.13%
TWLO230120P003200002021-10-21 10:55AM EDT320.0042.500.000.000.00-201.56%
TWLO230120P003300002021-10-25 2:54PM EDT330.0049.350.000.000.00-401.56%
TWLO230120P003400002021-10-21 10:52AM EDT340.0052.990.000.000.00-100.78%
TWLO230120P003500002021-10-22 10:25AM EDT350.0060.550.000.000.00-200.20%
TWLO230120P003600002021-10-25 9:50AM EDT360.0066.750.000.000.00-200.00%
TWLO230120P003700002021-10-21 1:15PM EDT370.0067.500.000.000.00-1200.00%
TWLO230120P003800002021-10-26 11:14AM EDT380.0077.000.000.000.00-100.00%
TWLO230120P003900002021-10-20 1:44PM EDT390.0081.900.000.000.00-800.00%
TWLO230120P004000002021-10-26 3:48PM EDT400.0091.900.000.000.00-200.00%
TWLO230120P004100002021-10-21 12:44PM EDT410.0091.800.000.000.00-600.00%
TWLO230120P004200002021-10-26 1:21PM EDT420.00106.150.000.000.00-200.00%
TWLO230120P004300002021-10-25 11:45AM EDT430.00111.830.000.000.00-300.00%
TWLO230120P004400002021-10-21 10:30AM EDT440.00113.100.000.000.00-200.00%
TWLO230120P004500002021-10-26 12:34PM EDT450.00126.550.000.000.00-400.00%
TWLO230120P004600002021-10-26 12:34PM EDT460.00134.700.000.000.00-400.00%
TWLO230120P004700002021-10-19 10:53AM EDT470.00136.800.000.000.00-5300.00%
TWLO230120P004800002021-10-21 2:51PM EDT480.00140.800.000.000.00-400.00%
TWLO230120P004900002021-10-22 11:03AM EDT490.00157.150.000.000.00-200.00%
TWLO230120P005000002021-10-25 2:40PM EDT500.00163.700.000.000.00-400.00%
TWLO230120P005100002021-10-21 1:38PM EDT510.00163.600.000.000.00-200.00%
TWLO230120P005200002021-10-22 3:21PM EDT520.00183.500.000.000.00-200.00%
TWLO230120P005300002021-10-22 10:09AM EDT530.00187.450.000.000.00-1600.00%
TWLO230120P005400002021-10-22 10:10AM EDT540.00196.150.000.000.00-200.00%
TWLO230120P005500002021-10-22 10:11AM EDT550.00204.800.000.000.00-1000.00%
TWLO230120P005600002021-10-22 1:26PM EDT560.00218.750.000.000.00-800.00%
TWLO230120P005700002021-10-22 10:14AM EDT570.00222.700.000.000.00-2000.00%
TWLO230120P005800002021-10-22 10:16AM EDT580.00232.400.000.000.00-2500.00%
TWLO230120P005900002021-10-22 10:17AM EDT590.00241.400.000.000.00-2400.00%
TWLO230120P006000002021-10-22 10:51AM EDT600.00251.700.000.000.00-2200.00%
TWLO230120P006100002021-10-22 10:19AM EDT610.00259.850.000.000.00-2000.00%
TWLO230120P006200002021-10-22 10:21AM EDT620.00268.150.000.000.00-600.00%
TWLO230120P006300002021-10-22 10:20AM EDT630.00278.450.000.000.00-200.00%
TWLO230120P006400002021-10-19 11:53AM EDT640.00281.400.000.000.00-200.00%