Deutsche Märkte geschlossen
Nikkei 225
33.408,39 -39,28 (-0,12%) Dow Jones 30
35.436,96 +103,49 (+0,29%) BTC-EUR
34.800,57 +1.237,50 (+3,69%) CMC Crypto 200
789,48 +24,79 (+3,24%) Nasdaq Compositive
14.272,44 +31,42 (+0,22%) S&P 500
4.555,28 +4,85 (+0,11%)
Twilio Inc. (TWLO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:50PM EST. Markt geöffnet.
Calls
19. Januar 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 35.05 | 0.00 | - | 1 | 24 | 23.00 | 0.01 | 0.00 | - | 7 | 1,649 |
| 34.30 | 0.00 | - | 1 | 12 | 24.00 | 0.22 | 0.00 | - | 2 | 26 |
| 36.00 | 0.00 | - | 1 | 53 | 25.00 | 0.05 | 0.00 | - | 1 | 1,210 |
| 32.10 | 0.00 | - | 1 | 3 | 26.00 | 0.06 | 0.00 | - | 11 | 54 |
| 31.20 | 0.00 | - | 4 | 6 | 27.00 | 0.22 | 0.00 | - | 2 | 0 |
| 30.40 | 0.00 | - | 6 | 6 | 28.00 | 0.11 | -0.07 | -38.89% | 5 | 359 |
| 33.15 | 0.00 | - | 1 | 10 | 29.00 | 0.21 | 0.00 | - | 2 | 0 |
| 28.52 | 0.00 | - | 9 | 330 | 30.00 | 0.03 | 0.00 | - | 3 | 1,750 |
| 31.05 | 0.00 | - | - | 2 | 31.00 | 0.03 | 0.00 | - | 2 | 20 |
| 31.50 | 0.00 | - | 2 | 12 | 32.00 | 0.19 | 0.00 | - | 2 | 42 |
| 22.14 | 0.00 | - | 1 | 43 | 33.00 | 0.07 | 0.00 | - | 31 | 1,177 |
| 28.25 | 0.00 | - | 5 | 28 | 34.00 | 0.08 | 0.00 | - | 2 | 48 |
| 30.47 | +11.50 | +60.62% | 10 | 409 | 35.00 | 0.03 | -0.04 | -57.14% | 2 | 3,710 |
| 26.12 | 0.00 | - | 8 | 74 | 36.00 | 0.04 | -0.32 | -88.89% | 1 | 105 |
| 25.35 | 0.00 | - | 5 | 95 | 37.00 | 0.12 | 0.00 | - | 2 | 326 |
| 24.40 | 0.00 | - | 3 | 136 | 38.00 | 0.05 | -0.01 | -16.67% | 1 | 1,159 |
| 23.60 | 0.00 | - | 5 | 56 | 39.00 | 0.06 | 0.00 | - | 2 | 88 |
| 25.61 | +1.90 | +8.01% | 1 | 546 | 40.00 | 0.07 | -0.01 | -12.50% | 3 | 3,573 |
| 21.45 | 0.00 | - | 7 | 59 | 41.00 | 0.07 | 0.00 | - | 2 | 274 |
| 14.93 | 0.00 | - | 5 | 91 | 42.00 | 0.21 | +0.01 | +5.00% | 5 | 890 |
| 19.05 | 0.00 | - | 2 | 42 | 43.00 | 0.14 | 0.00 | - | 30 | 190 |
| 16.20 | 0.00 | - | 3 | 70 | 44.00 | 0.22 | +0.10 | +83.33% | 1 | 243 |
| 20.95 | +2.35 | +12.63% | 4 | 310 | 45.00 | 0.16 | -0.26 | -61.90% | 5 | 848 |
| 17.02 | 0.00 | - | 10 | 60 | 46.00 | 0.18 | 0.00 | - | 2 | 220 |
| 18.70 | +1.79 | +10.59% | 5 | 392 | 47.00 | 0.15 | 0.00 | - | 1 | 662 |
| 17.78 | +2.13 | +13.61% | 4 | 64 | 48.00 | 0.30 | +0.07 | +30.43% | 1 | 276 |
| 16.76 | +6.03 | +56.20% | 5 | 121 | 49.00 | 0.20 | 0.00 | - | 1 | 451 |
| 15.85 | +1.35 | +9.31% | 13 | 1,995 | 50.00 | 0.24 | -0.03 | -11.11% | 10 | 2,267 |
| 13.00 | +1.80 | +16.07% | 1 | 1,333 | 52.50 | 0.35 | -0.07 | -16.67% | 62 | 605 |
| 9.69 | +0.33 | +3.53% | 1 | 2,416 | 55.00 | 0.57 | -0.10 | -14.93% | 71 | 3,403 |
| 9.25 | +2.10 | +29.37% | 197 | 829 | 57.50 | 0.88 | -0.22 | -20.00% | 19 | 1,729 |
| 6.85 | +1.65 | +31.73% | 118 | 3,249 | 60.00 | 1.41 | -0.37 | -20.79% | 71 | 5,616 |
| 5.40 | +1.40 | +35.00% | 70 | 589 | 62.50 | 2.10 | -0.41 | -16.33% | 29 | 2,058 |
| 3.74 | +1.07 | +40.07% | 281 | 2,343 | 65.00 | 3.15 | -0.73 | -18.81% | 132 | 2,079 |
| 1.75 | +0.65 | +59.09% | 898 | 8,431 | 70.00 | 6.20 | -1.35 | -17.88% | 89 | 2,870 |
| 0.80 | +0.35 | +77.78% | 1,036 | 2,272 | 75.00 | 13.70 | 0.00 | - | 3 | 138 |
| 0.41 | +0.16 | +64.00% | 390 | 4,219 | 80.00 | 22.15 | 0.00 | - | 3 | 2 |
| 0.25 | +0.10 | +66.67% | 10 | 3,743 | 85.00 | 22.40 | 0.00 | - | 1 | 1 |
| 0.16 | +0.04 | +33.33% | 17 | 5,008 | 90.00 | 32.55 | 0.00 | - | 4 | 1 |
| 0.12 | +0.02 | +20.00% | 18 | 2,128 | 95.00 | 38.80 | 0.00 | - | 5 | 0 |
| 0.05 | -0.01 | -16.67% | 12 | 6,408 | 100.00 | 34.90 | -1.80 | -4.90% | 2 | 0 |
| 0.08 | +0.02 | +33.33% | 2 | 1,426 | 105.00 | 39.95 | -1.85 | -4.43% | 6 | 0 |
| 0.13 | +0.03 | +30.00% | 2 | 1,469 | 110.00 | 49.95 | 0.00 | - | 120 | 0 |
| 0.13 | +0.10 | +333.33% | 2 | 442 | 115.00 | 56.80 | 0.00 | - | 1 | 2 |
| 0.05 | +0.04 | +400.00% | 2 | 2,034 | 120.00 | 63.01 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 730 | 125.00 | 72.55 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 1,395 | 130.00 | 76.55 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 1 | 521 | 135.00 | 61.15 | 0.00 | - | 8 | 0 |
| 0.01 | -0.01 | -50.00% | 5 | 1,564 | 140.00 | 77.35 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 3,229 | 145.00 | 101.89 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 6 | 2,172 | 150.00 | 86.00 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 1 | 286 | 155.00 | 89.45 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 564 | 160.00 | 115.65 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 207 | 165.00 | 116.75 | 0.00 | - | 55 | 0 |
| 0.01 | 0.00 | - | 2 | 207 | 170.00 | 96.83 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 10 | 260 | 175.00 | 128.15 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 165 | 180.00 | 135.10 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 10 | 164 | 185.00 | 110.08 | 0.00 | - | 1 | 23 |
| 0.01 | 0.00 | - | 2 | 165 | 190.00 | 124.80 | 0.00 | - | 95 | 0 |
| 0.02 | 0.00 | - | 10 | 72 | 195.00 | 135.00 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 6 | 1,548 | 200.00 | 135.40 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 1 | 668 | 210.00 | 135.70 | 0.00 | - | 210 | 0 |
| 0.04 | 0.00 | - | 10 | 196 | 220.00 | 157.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 164 | 230.00 | 157.60 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 20 | 207 | 240.00 | 172.20 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 560 | 250.00 | 194.90 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 107 | 260.00 | 204.90 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 2 | 389 | 270.00 | 187.02 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 9 | 780 | 280.00 | 217.03 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 318 | 290.00 | 227.01 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 1 | 1,430 | 300.00 | 238.05 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 1 | 160 | 310.00 | 242.90 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 2 | 625 | 320.00 | 235.69 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 72 | 330.00 | 265.90 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 97 | 340.00 | 235.80 | 0.00 | - | 1 | 2 |
| 0.01 | 0.00 | - | 9 | 240 | 350.00 | 263.49 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 2 | 195 | 360.00 | 230.00 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 10 | 0 | 370.00 | 310.35 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 107 | 380.00 | 332.60 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 3 | 155 | 390.00 | 272.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 1,767 | 400.00 | 299.71 | 0.00 | - | 5 | 1 |
| 0.02 | 0.00 | - | 1 | 59 | 410.00 | 135.50 | 0.00 | - | - | 2 |
| 0.01 | 0.00 | - | 3 | 256 | 420.00 | 362.45 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 400 | 430.00 | 369.23 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 141 | 440.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 5 | 49 | 450.00 | 391.32 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 1 | 51 | 460.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 32 | 470.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 100 | 125 | 480.00 | 417.22 | 0.00 | - | 5 | 0 |
| 0.02 | 0.00 | - | 1 | 6 | 490.00 | 346.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 418 | 500.00 | 443.47 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 50 | 510.00 | 446.55 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 27 | 520.00 | 467.14 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 2 | 8 | 530.00 | 472.18 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 2 | 8 | 540.00 | 476.30 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 10 | 941 | 550.00 | 492.95 | 0.00 | - | 5 | 0 |
