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
2.297,40 -5,50 (-0,24%) EUR/USD
1,0660 -0,0013 (-0,12%) Bitcoin EUR
56.286,86 -3.385,74 (-5,67%)
Twilio Inc. (TWLO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240517C00040000 | 2024-04-05 10:18AM EDT | 40.00 | 20.45 | 18.95 | 21.40 | 0.00 | - | 1 | 5 | 117.68% |
| TWLO240517C00045000 | 2024-04-23 9:47AM EDT | 45.00 | 15.12 | 14.15 | 15.45 | 0.00 | - | 1 | 15 | 104.49% |
| TWLO240517C00050000 | 2024-04-22 10:01AM EDT | 50.00 | 9.50 | 9.70 | 10.65 | 0.00 | - | 3 | 66 | 61.72% |
| TWLO240517C00052500 | 2024-04-23 11:05AM EDT | 52.50 | 8.45 | 8.40 | 9.20 | 0.00 | - | 33 | 101 | 84.86% |
| TWLO240517C00055000 | 2024-04-29 12:24PM EDT | 55.00 | 8.10 | 6.55 | 6.70 | 0.00 | - | 8 | 327 | 74.56% |
| TWLO240517C00056000 | 2024-04-26 9:49AM EDT | 56.00 | 7.05 | 5.90 | 6.05 | 0.00 | - | 1 | 39 | 74.61% |
| TWLO240517C00057000 | 2024-04-29 10:57AM EDT | 57.00 | 6.75 | 5.30 | 5.40 | 0.00 | - | 39 | 52 | 74.32% |
| TWLO240517C00057500 | 2024-04-29 1:44PM EDT | 57.50 | 6.27 | 5.00 | 5.10 | 0.00 | - | 3 | 1,245 | 74.12% |
| TWLO240517C00058000 | 2024-04-25 10:25AM EDT | 58.00 | 5.00 | 4.70 | 4.85 | 0.00 | - | - | 80 | 74.17% |
| TWLO240517C00059000 | 2024-04-25 10:14AM EDT | 59.00 | 4.35 | 4.20 | 4.30 | 0.00 | - | - | 119 | 74.22% |
| TWLO240517C00060000 | 2024-04-30 3:45PM EDT | 60.00 | 4.00 | 3.70 | 3.80 | -0.45 | -10.11% | 15 | 4,872 | 73.90% |
| TWLO240517C00061000 | 2024-04-29 3:44PM EDT | 61.00 | 3.95 | 3.20 | 3.30 | 0.00 | - | 22 | 117 | 72.80% |
| TWLO240517C00062000 | 2024-04-29 2:53PM EDT | 62.00 | 3.45 | 2.82 | 2.87 | -0.10 | -2.82% | 1 | 272 | 72.73% |
| TWLO240517C00062500 | 2024-04-30 11:03AM EDT | 62.50 | 3.15 | 2.62 | 2.69 | -0.04 | -1.25% | 1 | 4,609 | 72.66% |
| TWLO240517C00063000 | 2024-04-30 3:58PM EDT | 63.00 | 2.46 | 2.43 | 2.49 | -0.64 | -20.65% | 5 | 117 | 72.27% |
| TWLO240517C00064000 | 2024-04-30 11:39AM EDT | 64.00 | 2.46 | 2.08 | 2.15 | -0.34 | -12.14% | 11 | 529 | 71.88% |
| TWLO240517C00065000 | 2024-04-30 3:55PM EDT | 65.00 | 1.88 | 1.78 | 1.84 | -0.36 | -16.07% | 60 | 1,521 | 71.53% |
| TWLO240517C00066000 | 2024-04-30 1:17PM EDT | 66.00 | 1.67 | 1.52 | 1.56 | -0.45 | -21.23% | 1 | 48 | 71.19% |
| TWLO240517C00067000 | 2024-04-30 10:52AM EDT | 67.00 | 1.62 | 1.28 | 1.33 | -0.23 | -12.43% | 1 | 103 | 70.92% |
| TWLO240517C00067500 | 2024-04-29 2:31PM EDT | 67.50 | 1.61 | 1.17 | 1.22 | 0.00 | - | 63 | 1,487 | 70.70% |
| TWLO240517C00068000 | 2024-04-30 9:59AM EDT | 68.00 | 1.44 | 1.07 | 1.12 | -0.03 | -2.04% | 1 | 30 | 70.56% |
| TWLO240517C00069000 | 2024-04-29 3:35PM EDT | 69.00 | 1.18 | 0.90 | 0.94 | 0.00 | - | 20 | 53 | 70.36% |
| TWLO240517C00070000 | 2024-04-30 3:10PM EDT | 70.00 | 0.84 | 0.74 | 0.79 | -0.28 | -25.00% | 31 | 1,257 | 70.07% |
| TWLO240517C00075000 | 2024-04-30 3:49PM EDT | 75.00 | 0.35 | 0.30 | 0.33 | -0.08 | -18.60% | 4 | 912 | 70.61% |
| TWLO240517C00080000 | 2024-04-30 10:29AM EDT | 80.00 | 0.17 | 0.06 | 0.39 | -0.02 | -10.53% | 10 | 2,452 | 79.69% |
| TWLO240517C00085000 | 2024-04-30 11:36AM EDT | 85.00 | 0.14 | 0.02 | 0.42 | +0.06 | +75.00% | 2 | 65 | 91.99% |
| TWLO240517C00090000 | 2024-04-19 10:22AM EDT | 90.00 | 0.12 | 0.02 | 0.17 | 0.00 | - | 1 | 57 | 90.23% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240517P00035000 | 2024-04-24 9:39AM EDT | 35.00 | 0.05 | 0.00 | 0.66 | 0.00 | - | 30 | 42 | 153.32% |
| TWLO240517P00040000 | 2024-04-29 9:30AM EDT | 40.00 | 0.06 | 0.01 | 0.19 | 0.00 | - | 10 | 224 | 96.09% |
| TWLO240517P00045000 | 2024-04-30 10:14AM EDT | 45.00 | 0.11 | 0.06 | 0.39 | -0.06 | -35.29% | 10 | 166 | 83.59% |
| TWLO240517P00046000 | 2024-04-26 2:05PM EDT | 46.00 | 0.27 | 0.08 | 0.00 | 0.00 | - | 3 | 23 | 57.81% |
| TWLO240517P00047000 | 2024-04-30 2:54PM EDT | 47.00 | 0.24 | 0.22 | 0.25 | +0.03 | +14.29% | 100 | 8,177 | 73.73% |
| TWLO240517P00048000 | 2024-04-26 3:32PM EDT | 48.00 | 0.26 | 0.29 | 0.33 | -0.12 | -31.58% | 20 | 12 | 73.24% |
| TWLO240517P00049000 | 2024-04-29 2:55PM EDT | 49.00 | 0.32 | 0.38 | 0.42 | 0.00 | - | 2 | 7 | 72.46% |
| TWLO240517P00050000 | 2024-04-29 2:24PM EDT | 50.00 | 0.50 | 0.49 | 0.54 | +0.11 | +28.21% | 5 | 940 | 71.97% |
| TWLO240517P00051000 | 2024-04-25 3:59PM EDT | 51.00 | 0.83 | 0.63 | 0.70 | 0.00 | - | - | 17 | 71.78% |
| TWLO240517P00052000 | 2024-04-26 9:30AM EDT | 52.00 | 1.11 | 0.81 | 0.86 | 0.00 | - | 6 | 16 | 71.34% |
| TWLO240517P00052500 | 2024-04-30 11:14AM EDT | 52.50 | 0.77 | 0.91 | 0.96 | +0.02 | +2.67% | 45 | 2,288 | 71.19% |
| TWLO240517P00053000 | 2024-04-30 9:41AM EDT | 53.00 | 0.84 | 1.02 | 1.07 | -0.25 | -22.94% | 9 | 2 | 71.09% |
| TWLO240517P00054000 | 2024-04-30 9:30AM EDT | 54.00 | 1.03 | 1.27 | 1.35 | -0.42 | -28.97% | 1 | 33 | 71.34% |
| TWLO240517P00055000 | 2024-04-30 2:33PM EDT | 55.00 | 1.46 | 1.57 | 1.63 | +0.24 | +19.67% | 22 | 1,233 | 71.19% |
| TWLO240517P00056000 | 2024-04-30 2:23PM EDT | 56.00 | 1.77 | 1.91 | 1.97 | +0.20 | +12.74% | 47 | 140 | 71.22% |
| TWLO240517P00057000 | 2024-04-30 2:22PM EDT | 57.00 | 2.13 | 2.28 | 2.35 | +0.24 | +12.70% | 134 | 133 | 71.09% |
| TWLO240517P00057500 | 2024-04-30 2:27PM EDT | 57.50 | 2.34 | 2.51 | 2.56 | +0.27 | +13.04% | 26 | 2,420 | 71.34% |
| TWLO240517P00058000 | 2024-04-30 2:20PM EDT | 58.00 | 2.54 | 2.70 | 2.77 | +0.33 | +14.93% | 80 | 169 | 70.95% |
| TWLO240517P00059000 | 2024-04-30 2:19PM EDT | 59.00 | 3.37 | 3.15 | 3.25 | +0.76 | +29.12% | 7 | 241 | 70.85% |
| TWLO240517P00060000 | 2024-04-30 3:26PM EDT | 60.00 | 3.50 | 3.65 | 3.75 | +0.35 | +11.11% | 52 | 1,566 | 70.61% |
| TWLO240517P00061000 | 2024-04-29 3:59PM EDT | 61.00 | 3.55 | 4.15 | 4.30 | 0.00 | - | 14 | 126 | 69.97% |
| TWLO240517P00062000 | 2024-04-29 2:34PM EDT | 62.00 | 4.00 | 4.75 | 4.85 | 0.00 | - | 3 | 263 | 69.48% |
| TWLO240517P00062500 | 2024-04-30 11:13AM EDT | 62.50 | 4.60 | 5.05 | 5.20 | +0.15 | +3.37% | 12 | 759 | 69.68% |
| TWLO240517P00063000 | 2024-04-29 10:33AM EDT | 63.00 | 4.25 | 5.35 | 5.50 | 0.00 | - | 10 | 181 | 69.19% |
| TWLO240517P00064000 | 2024-04-25 2:33PM EDT | 64.00 | 6.30 | 6.00 | 6.15 | 0.00 | - | - | 156 | 68.56% |
| TWLO240517P00065000 | 2024-04-26 9:44AM EDT | 65.00 | 6.19 | 6.70 | 6.85 | 0.00 | - | 1 | 457 | 68.16% |
| TWLO240517P00067000 | 2024-04-29 3:00PM EDT | 67.00 | 7.30 | 8.20 | 8.40 | 0.00 | - | 29 | 30 | 67.87% |
| TWLO240517P00067500 | 2024-04-26 2:56PM EDT | 67.50 | 8.05 | 8.60 | 8.80 | 0.00 | - | 17 | 749 | 67.82% |
| TWLO240517P00070000 | 2024-04-29 12:36PM EDT | 70.00 | 9.26 | 10.00 | 12.05 | 0.00 | - | 16 | 258 | 74.27% |
| TWLO240517P00075000 | 2024-04-10 1:48PM EDT | 75.00 | 14.23 | 15.05 | 16.40 | 0.00 | - | 2 | 36 | 83.30% |
