Deutsche Märkte geschlossen

Twilio Inc. (TWLO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
62,50-2,95 (-4,51%)
Börsenschluss: 04:00PM EST
62,44 -0,06 (-0,10%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWLO230217C000250002023-01-25 2:51PM EST25.0031.2037.2038.050.00-1104235.94%
TWLO230217C000300002023-01-27 10:09AM EST30.0029.6532.2032.950.00-18178.52%
TWLO230217C000310002023-01-25 1:04PM EST31.0024.5031.3032.200.00-34207.81%
TWLO230217C000320002023-01-18 10:38AM EST32.0023.4030.2531.050.00-13182.42%
TWLO230217C000330002022-12-12 10:16AM EST33.0015.1518.7019.300.00-120.00%
TWLO230217C000340002022-12-21 9:41AM EST34.0013.4020.4020.900.00-130.00%
TWLO230217C000350002023-01-10 9:53AM EST35.0015.8527.3528.500.00-14195.70%
TWLO230217C000360002022-12-13 10:29AM EST36.0016.8517.3517.800.00--10.00%
TWLO230217C000370002023-01-17 10:09AM EST37.0017.8025.3526.450.00-14177.34%
TWLO230217C000380002023-02-01 3:55PM EST38.0024.3024.4025.050.00-12150.98%
TWLO230217C000390002023-01-10 9:43AM EST39.0012.8023.3024.100.00--1141.02%
TWLO230217C000400002023-02-02 10:03AM EST40.0025.2422.4023.100.00-145140.43%
TWLO230217C000410002023-01-12 10:00AM EST41.0010.7021.3522.400.00-66145.70%
TWLO230217C000420002023-01-10 2:38PM EST42.0011.0520.5521.100.00-23134.38%
TWLO230217C000430002023-01-31 12:12PM EST43.0017.5019.6520.250.00-118137.70%
TWLO230217C000440002023-01-19 10:58AM EST44.009.9518.7519.300.00-6277135.84%
TWLO230217C000450002023-02-03 3:31PM EST45.0018.2017.7018.45+2.30+14.47%2275132.03%
TWLO230217C000460002023-02-01 12:42PM EST46.0015.0417.0017.450.00-2590133.30%
TWLO230217C000465002023-01-25 1:02PM EST46.5010.8516.4017.050.00--3129.69%
TWLO230217C000470002023-01-31 3:20PM EST47.0013.6816.1016.600.00-2664132.23%
TWLO230217C000475002023-01-25 10:52AM EST47.508.8515.7516.200.00--3134.28%
TWLO230217C000480002023-02-02 10:14AM EST48.0018.5015.3515.650.00-11,231131.64%
TWLO230217C000485002023-02-03 10:58AM EST48.5016.1014.8515.35+6.75+72.19%21132.03%
TWLO230217C000490002023-02-02 3:20PM EST49.0016.7014.4514.950.00-1928132.23%
TWLO230217C000495002023-02-02 11:07AM EST49.5018.0013.9514.650.00-17132.13%
TWLO230217C000500002023-02-03 3:46PM EST50.0013.9613.7014.05-2.10-13.08%112,960131.01%
TWLO230217C000510002023-02-03 11:11AM EST51.0014.3612.9013.25+3.57+33.09%110129.98%
TWLO230217C000520002023-02-03 2:59PM EST52.0012.3812.1512.50-2.00-13.91%15108129.88%
TWLO230217C000530002023-02-01 11:58AM EST53.0012.0511.4011.70+2.30+23.59%125128.37%
TWLO230217C000540002023-02-03 2:44PM EST54.0011.1510.7011.00-3.02-21.31%189128.32%
TWLO230217C000550002023-02-03 3:49PM EST55.0010.1310.0010.25-2.02-16.63%233,617126.90%
TWLO230217C000560002023-02-03 2:58PM EST56.009.509.359.60-1.78-15.78%5242126.86%
TWLO230217C000570002023-02-03 3:46PM EST57.008.948.708.95-2.41-21.23%11142126.07%
TWLO230217C000580002023-02-03 1:19PM EST58.008.848.108.30-2.03-18.68%3305125.29%
TWLO230217C000590002023-02-03 1:09PM EST59.008.307.507.75-2.40-22.43%3235125.05%
TWLO230217C000600002023-02-03 3:39PM EST60.007.107.057.15-1.18-14.25%851,780125.29%
TWLO230217C000610002023-02-03 12:27PM EST61.007.906.506.65-0.90-10.23%8139124.90%
TWLO230217C000620002023-02-03 11:51AM EST62.007.226.006.20-0.01-0.14%7380125.05%
TWLO230217C000630002023-02-03 3:14PM EST63.005.845.605.70-1.21-17.16%31360125.10%
TWLO230217C000640002023-02-03 3:17PM EST64.005.405.155.30-1.30-19.40%94110125.15%
TWLO230217C000650002023-02-03 3:37PM EST65.004.844.754.85-1.29-21.04%3861,929124.61%
TWLO230217C000660002023-02-03 3:19PM EST66.004.704.354.50-0.75-13.76%57183124.63%
TWLO230217C000670002023-02-03 2:10PM EST67.004.404.004.15-0.95-17.76%8364124.66%
TWLO230217C000680002023-02-03 3:16PM EST68.003.853.653.85-1.75-31.25%40192124.76%
TWLO230217C000690002023-02-03 3:41PM EST69.003.553.403.50-1.10-23.66%2113124.85%
TWLO230217C000700002023-02-03 3:41PM EST70.003.253.153.25-0.90-21.69%2063,306125.68%
TWLO230217C000710002023-02-03 3:58PM EST71.002.972.862.98-0.73-19.73%52167125.34%
TWLO230217C000720002023-02-03 3:53PM EST72.002.742.652.73-0.86-23.89%5083125.73%
TWLO230217C000730002023-02-03 3:40PM EST73.002.522.432.51-0.58-18.71%2460125.93%
TWLO230217C000740002023-02-03 2:08PM EST74.002.482.222.31-0.72-22.50%18168126.07%
TWLO230217C000750002023-02-03 3:00PM EST75.002.112.042.16-0.63-22.99%751,458126.90%
TWLO230217C000760002023-02-03 3:58PM EST76.001.961.871.96-0.94-32.41%2050126.81%
TWLO230217C000770002023-02-03 2:56PM EST77.001.811.751.84-0.48-20.96%25112128.13%
TWLO230217C000780002023-02-03 3:01PM EST78.001.621.581.73-0.48-22.86%77159128.61%
TWLO230217C000790002023-02-03 3:21PM EST79.001.531.451.60-0.84-35.44%79464129.05%
TWLO230217C000800002023-02-03 3:58PM EST80.001.391.361.48-0.55-28.35%331,752129.93%
TWLO230217C000810002023-02-03 2:56PM EST81.001.301.251.37-0.64-32.99%312130.42%
TWLO230217C000820002023-02-03 1:31PM EST82.001.241.171.27-0.33-21.02%791131.25%
TWLO230217C000840002023-02-03 2:05PM EST84.001.011.001.09+0.38+60.32%1113132.37%
TWLO230217C000850002023-02-03 1:01PM EST85.001.070.911.02-0.07-6.14%2015132.81%
TWLO230217C000860002023-02-03 1:35PM EST86.000.890.850.94-0.26-22.61%542133.40%
TWLO230217C000870002023-02-03 12:57PM EST87.000.940.770.87-0.05-5.05%1233133.59%
TWLO230217C000890002023-02-02 12:35PM EST89.000.890.660.760.00-756134.86%
Putsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWLO230217P000250002023-02-01 10:27AM EST25.000.020.000.020.00-101,206175.00%
TWLO230217P000300002023-02-01 1:49PM EST30.000.010.020.030.00-7753,218154.69%
TWLO230217P000310002023-02-02 9:30AM EST31.000.020.000.060.00-268151.56%
TWLO230217P000320002023-02-02 9:49AM EST32.000.020.000.080.00-16150150.78%
TWLO230217P000330002023-02-03 1:24PM EST33.000.050.020.04-0.04-44.44%30244139.06%
TWLO230217P000340002023-02-03 1:23PM EST34.000.050.020.04-0.03-37.50%60413133.59%
TWLO230217P000350002023-02-03 3:10PM EST35.000.050.020.06-0.02-28.57%2,06015,627132.03%
TWLO230217P000360002023-02-02 12:55PM EST36.000.180.020.220.00-1518148.05%
TWLO230217P000370002023-02-02 11:39AM EST37.000.130.020.240.00-4204143.36%
TWLO230217P000380002023-02-03 1:58PM EST38.000.130.050.21+0.01+8.33%3138137.11%
TWLO230217P000390002023-02-03 3:13PM EST39.000.110.070.16-0.01-8.33%1,3001,641128.13%
TWLO230217P000400002023-02-03 3:10PM EST40.000.210.150.20+0.05+31.25%2,0532,995131.25%
TWLO230217P000410002023-02-02 10:28AM EST41.000.200.130.350.00-2721132.81%
TWLO230217P000420002023-02-03 9:48AM EST42.000.300.000.38+0.07+30.43%2804120.70%
TWLO230217P000430002023-02-03 2:53PM EST43.000.330.260.44+0.03+10.00%5533129.88%
TWLO230217P000440002023-02-03 3:13PM EST44.000.420.370.46+0.09+27.27%1,3212,211128.32%
TWLO230217P000450002023-02-03 3:28PM EST45.000.530.500.54+0.14+35.90%301,312128.61%
TWLO230217P000460002023-02-03 11:24AM EST46.000.600.460.68+0.15+33.33%41,400124.81%
TWLO230217P000465002023-01-30 12:06PM EST46.501.150.501.000.00-4220131.06%
TWLO230217P000470002023-02-03 12:12PM EST47.000.620.580.80+0.04+6.90%11,615124.41%
TWLO230217P000475002023-02-03 3:40PM EST47.500.850.780.85-0.29-25.44%157126.95%
TWLO230217P000480002023-02-03 10:16AM EST48.000.760.850.91+0.12+18.75%91,148126.37%
TWLO230217P000485002023-02-03 3:26PM EST48.500.980.921.00+0.30+44.12%4442126.17%
TWLO230217P000490002023-02-03 3:44PM EST49.001.061.011.10-0.47-30.72%7682126.47%
TWLO230217P000495002023-02-03 3:46PM EST49.501.151.111.15+0.37+47.44%252125.68%
TWLO230217P000500002023-02-03 3:58PM EST50.001.231.181.27+0.24+24.24%963,605125.49%
TWLO230217P000510002023-02-03 3:53PM EST51.001.391.411.50+0.22+18.80%1094125.98%
TWLO230217P000520002023-02-03 2:40PM EST52.001.591.621.71+0.19+13.57%38178124.90%
TWLO230217P000530002023-02-03 2:05PM EST53.001.871.861.98+0.54+40.60%653124.51%
TWLO230217P000540002023-02-03 3:44PM EST54.002.182.122.28+0.36+19.78%64123124.17%
TWLO230217P000550002023-02-03 3:58PM EST55.002.492.462.55+0.53+27.04%241,051123.78%
TWLO230217P000560002023-02-03 2:17PM EST56.002.792.782.90+0.46+19.74%9190123.44%
TWLO230217P000570002023-02-03 3:44PM EST57.003.163.153.25+0.53+20.15%46172123.05%
TWLO230217P000580002023-02-03 3:45PM EST58.003.603.553.65+0.98+37.40%9140122.95%
TWLO230217P000590002023-02-03 3:56PM EST59.003.953.954.15+1.22+44.69%51261123.34%
TWLO230217P000600002023-02-03 3:51PM EST60.004.504.404.55+0.87+23.97%248749122.51%
TWLO230217P000610002023-02-03 3:15PM EST61.005.004.905.05+0.99+24.69%42420122.75%
TWLO230217P000620002023-02-03 3:53PM EST62.005.455.405.55+0.92+20.31%98153122.36%
TWLO230217P000630002023-02-03 3:44PM EST63.006.005.956.10+0.85+16.50%94127122.44%
TWLO230217P000640002023-02-03 3:10PM EST64.006.656.556.65+1.10+19.82%9110122.46%
TWLO230217P000650002023-02-03 3:59PM EST65.007.207.157.25+1.28+21.62%112200122.51%
TWLO230217P000660002023-02-03 3:27PM EST66.007.757.757.90+0.95+13.97%18433122.51%
TWLO230217P000670002023-02-03 1:14PM EST67.007.958.308.60+1.74+28.02%2033121.97%
TWLO230217P000700002023-02-02 2:33PM EST70.0010.6510.4510.70+1.60+17.68%251122.85%
TWLO230217P000730002023-02-03 11:49AM EST73.0011.5512.7012.95-6.30-35.29%112122.36%
TWLO230217P000750002023-02-02 10:31AM EST75.0011.7514.3014.700.00-110124.27%
TWLO230217P000800002023-01-18 10:00AM EST80.0024.5018.4519.100.00-15125.29%