Deutsche Märkte schließen in 2 Stunden 35 Minuten
DAX
17.993,77 -124,55 (-0,69%) Euro Stoxx 50
4.945,48 -35,61 (-0,71%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.319,70 -38,00 (-1,61%) EUR/USD
1,0707 -0,0018 (-0,17%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Twilio Inc. (TWLO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240621C00030000 | 2024-01-25 2:41PM EDT | 30.00 | 43.14 | 26.85 | 30.65 | 0.00 | - | 1 | 43 | 0.00% |
| TWLO240621C00035000 | 2024-01-26 2:30PM EDT | 35.00 | 38.17 | 22.85 | 25.15 | 0.00 | - | 1 | 94 | 0.00% |
| TWLO240621C00040000 | 2024-04-10 3:26PM EDT | 40.00 | 22.34 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 0.00% |
| TWLO240621C00045000 | 2024-04-25 3:12PM EDT | 45.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 100 | 251 | 0.00% |
| TWLO240621C00050000 | 2024-04-24 3:49PM EDT | 50.00 | 12.13 | 0.00 | 0.00 | 0.00 | - | 6 | 150 | 0.00% |
| TWLO240621C00052500 | 2024-04-25 11:09AM EDT | 52.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| TWLO240621C00055000 | 2024-04-29 12:22PM EDT | 55.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 2 | 946 | 0.00% |
| TWLO240621C00057500 | 2024-04-29 1:44PM EDT | 57.50 | 7.22 | 0.00 | 0.00 | 0.00 | - | 4 | 469 | 0.00% |
| TWLO240621C00060000 | 2024-04-29 12:42PM EDT | 60.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 3 | 1,392 | 0.00% |
| TWLO240621C00062500 | 2024-04-29 1:43PM EDT | 62.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 40 | 1,327 | 1.56% |
| TWLO240621C00065000 | 2024-04-26 3:59PM EDT | 65.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 20 | 2,110 | 3.13% |
| TWLO240621C00067500 | 2024-04-29 12:42PM EDT | 67.50 | 2.59 | 0.00 | 0.00 | 0.00 | - | 2 | 278 | 6.25% |
| TWLO240621C00070000 | 2024-04-29 12:48PM EDT | 70.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 104 | 2,004 | 6.25% |
| TWLO240621C00075000 | 2024-04-29 3:31PM EDT | 75.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 7 | 1,975 | 12.50% |
| TWLO240621C00080000 | 2024-04-29 3:00PM EDT | 80.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 4 | 5,731 | 12.50% |
| TWLO240621C00085000 | 2024-04-26 1:10PM EDT | 85.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 2,902 | 25.00% |
| TWLO240621C00090000 | 2024-04-26 3:03PM EDT | 90.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1,420 | 25.00% |
| TWLO240621C00095000 | 2024-04-26 1:27PM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1,421 | 25.00% |
| TWLO240621C00100000 | 2024-04-24 1:36PM EDT | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1,530 | 25.00% |
| TWLO240621C00105000 | 2024-04-25 3:19PM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 251 | 25.00% |
| TWLO240621C00110000 | 2024-03-28 9:55AM EDT | 110.00 | 0.07 | 0.01 | 0.20 | 0.00 | - | 10 | 260 | 69.73% |
| TWLO240621C00115000 | 2024-04-01 9:31AM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 366 | 25.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240621P00030000 | 2024-04-24 1:31PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 50.00% |
| TWLO240621P00035000 | 2024-04-26 1:15PM EDT | 35.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 275 | 25.00% |
| TWLO240621P00040000 | 2024-04-29 1:35PM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 629 | 25.00% |
| TWLO240621P00045000 | 2024-04-26 3:48PM EDT | 45.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 1,001 | 25.00% |
| TWLO240621P00050000 | 2024-04-29 2:46PM EDT | 50.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 4 | 2,993 | 12.50% |
| TWLO240621P00052500 | 2024-04-29 3:52PM EDT | 52.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 21 | 669 | 12.50% |
| TWLO240621P00055000 | 2024-04-29 2:30PM EDT | 55.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 4,117 | 6.25% |
| TWLO240621P00057500 | 2024-04-29 2:26PM EDT | 57.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 22 | 717 | 3.13% |
| TWLO240621P00060000 | 2024-04-29 2:14PM EDT | 60.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 30 | 697 | 1.56% |
| TWLO240621P00062500 | 2024-04-29 3:00PM EDT | 62.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 17 | 1,109 | 0.00% |
| TWLO240621P00065000 | 2024-04-26 3:44PM EDT | 65.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 1,164 | 0.00% |
| TWLO240621P00067500 | 2024-04-19 12:37PM EDT | 67.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| TWLO240621P00070000 | 2024-04-22 11:03AM EDT | 70.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,502 | 0.00% |
| TWLO240621P00075000 | 2024-04-22 2:41PM EDT | 75.00 | 16.77 | 0.00 | 0.00 | 0.00 | - | 4 | 300 | 0.00% |
| TWLO240621P00080000 | 2024-02-22 4:25PM EDT | 80.00 | 23.29 | 17.90 | 19.75 | 0.00 | - | 15 | 379 | 61.04% |
| TWLO240621P00085000 | 2024-02-16 12:49PM EDT | 85.00 | 25.76 | 24.75 | 26.85 | 0.00 | - | 2 | 89 | 87.60% |
| TWLO240621P00090000 | 2024-01-26 4:13PM EDT | 90.00 | 19.90 | 30.10 | 33.65 | 0.00 | - | 25 | 0 | 112.06% |
| TWLO240621P00095000 | 2023-12-18 1:04PM EDT | 95.00 | 20.83 | 22.85 | 23.85 | 0.00 | - | 1 | 2 | 0.00% |
| TWLO240621P00100000 | 2023-10-12 11:35AM EDT | 100.00 | 43.30 | 40.70 | 41.70 | 0.00 | - | 1 | 0 | 118.58% |
| TWLO240621P00105000 | 2024-02-12 2:23PM EDT | 105.00 | 33.70 | 42.15 | 43.85 | 0.00 | - | - | 0 | 65.63% |
