Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.295,60 -7,30 (-0,32%) EUR/USD
1,0659 -0,0014 (-0,13%) Bitcoin EUR
56.381,56 -3.148,84 (-5,29%)
Twilio Inc. (TWLO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510C00050000 | 2024-04-23 10:54AM EDT | 50.00 | 10.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TWLO240510C00054000 | 2024-04-19 3:28PM EDT | 54.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240510C00055000 | 2024-04-30 9:50AM EDT | 55.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240510C00056000 | 2024-04-17 2:24PM EDT | 56.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TWLO240510C00057000 | 2024-04-19 3:39PM EDT | 57.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TWLO240510C00058000 | 2024-04-24 10:01AM EDT | 58.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240510C00059000 | 2024-04-30 3:59PM EDT | 59.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| TWLO240510C00060000 | 2024-04-30 3:43PM EDT | 60.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.39% |
| TWLO240510C00061000 | 2024-04-30 3:25PM EDT | 61.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| TWLO240510C00062000 | 2024-04-30 1:35PM EDT | 62.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 6.25% |
| TWLO240510C00063000 | 2024-04-30 3:25PM EDT | 63.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 6.25% |
| TWLO240510C00064000 | 2024-04-30 12:02PM EDT | 64.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| TWLO240510C00065000 | 2024-04-30 3:10PM EDT | 65.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| TWLO240510C00066000 | 2024-04-30 3:55PM EDT | 66.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| TWLO240510C00067000 | 2024-04-30 10:20AM EDT | 67.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TWLO240510C00068000 | 2024-04-30 12:20PM EDT | 68.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TWLO240510C00069000 | 2024-04-30 12:31PM EDT | 69.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TWLO240510C00070000 | 2024-04-30 1:25PM EDT | 70.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TWLO240510C00071000 | 2024-04-29 2:03PM EDT | 71.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| TWLO240510C00072000 | 2024-04-30 1:51PM EDT | 72.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TWLO240510C00073000 | 2024-04-29 1:57PM EDT | 73.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| TWLO240510C00075000 | 2024-04-30 12:44PM EDT | 75.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TWLO240510C00080000 | 2024-04-29 11:08AM EDT | 80.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TWLO240510C00085000 | 2024-04-24 10:56AM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510P00040000 | 2024-04-02 3:11PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TWLO240510P00045000 | 2024-04-29 11:40AM EDT | 45.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TWLO240510P00046000 | 2024-04-24 9:30AM EDT | 46.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TWLO240510P00047000 | 2024-04-26 11:36AM EDT | 47.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TWLO240510P00048000 | 2024-04-29 1:04PM EDT | 48.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| TWLO240510P00049000 | 2024-04-30 12:30PM EDT | 49.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TWLO240510P00050000 | 2024-04-30 3:52PM EDT | 50.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TWLO240510P00051000 | 2024-04-30 10:35AM EDT | 51.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TWLO240510P00052000 | 2024-04-29 12:31PM EDT | 52.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TWLO240510P00053000 | 2024-04-30 12:01PM EDT | 53.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TWLO240510P00054000 | 2024-04-30 2:08PM EDT | 54.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TWLO240510P00055000 | 2024-04-30 3:53PM EDT | 55.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| TWLO240510P00056000 | 2024-04-30 2:23PM EDT | 56.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| TWLO240510P00057000 | 2024-04-30 2:22PM EDT | 57.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 6.25% |
| TWLO240510P00058000 | 2024-04-30 2:20PM EDT | 58.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 6.25% |
| TWLO240510P00059000 | 2024-04-30 3:55PM EDT | 59.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| TWLO240510P00060000 | 2024-04-30 3:53PM EDT | 60.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| TWLO240510P00061000 | 2024-04-30 3:55PM EDT | 61.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| TWLO240510P00062000 | 2024-04-30 11:32AM EDT | 62.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| TWLO240510P00063000 | 2024-04-30 10:32AM EDT | 63.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TWLO240510P00064000 | 2024-04-17 3:48PM EDT | 64.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TWLO240510P00065000 | 2024-04-23 10:55AM EDT | 65.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TWLO240510P00068000 | 2024-04-16 10:54AM EDT | 68.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TWLO240510P00069000 | 2024-04-03 12:06PM EDT | 69.00 | 9.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240510P00070000 | 2024-04-11 10:58AM EDT | 70.00 | 9.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
