Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.995,23 -390,86 (-1,02%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.290,67 -48,40 (-3,61%) Nasdaq Compositive
15.803,44 -179,65 (-1,12%) S&P 500
5.070,18 -45,99 (-0,90%)
Twilio Inc. (TWLO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:37PM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240719C00030000 | 2023-12-22 11:27AM EDT | 30.00 | 47.00 | 43.30 | 45.75 | 0.00 | - | 1 | 19 | 365.63% |
| TWLO240719C00035000 | 2024-04-01 12:17PM EDT | 35.00 | 28.45 | 25.10 | 27.80 | 0.00 | - | 2 | 52 | 92.53% |
| TWLO240719C00040000 | 2024-04-19 11:17AM EDT | 40.00 | 19.08 | 21.00 | 21.35 | 0.00 | - | 2 | 118 | 67.68% |
| TWLO240719C00045000 | 2024-03-19 12:19PM EDT | 45.00 | 17.90 | 14.25 | 15.00 | 0.00 | - | 2 | 59 | 0.00% |
| TWLO240719C00050000 | 2024-04-16 10:19AM EDT | 50.00 | 11.65 | 12.20 | 13.15 | 0.00 | - | 2 | 207 | 58.77% |
| TWLO240719C00052500 | 2024-04-29 3:00PM EDT | 52.50 | 11.05 | 10.30 | 10.45 | 0.00 | - | 2 | 200 | 52.05% |
| TWLO240719C00055000 | 2024-04-25 11:10AM EDT | 55.00 | 7.95 | 8.50 | 8.70 | 0.00 | - | 3 | 232 | 50.29% |
| TWLO240719C00057500 | 2024-04-25 10:43AM EDT | 57.50 | 6.65 | 6.95 | 7.15 | 0.00 | - | 3 | 766 | 50.15% |
| TWLO240719C00060000 | 2024-04-29 12:46PM EDT | 60.00 | 6.55 | 5.65 | 5.75 | 0.00 | - | 21 | 1,329 | 48.84% |
| TWLO240719C00062500 | 2024-04-30 10:13AM EDT | 62.50 | 4.65 | 4.50 | 4.55 | -0.38 | -7.55% | 3 | 1,286 | 47.79% |
| TWLO240719C00065000 | 2024-04-30 1:12PM EDT | 65.00 | 3.53 | 3.50 | 3.55 | -0.36 | -9.25% | 25 | 1,660 | 46.99% |
| TWLO240719C00067500 | 2024-04-30 12:59PM EDT | 67.50 | 2.75 | 2.71 | 2.75 | -0.35 | -11.29% | 2 | 950 | 46.52% |
| TWLO240719C00070000 | 2024-04-30 11:54AM EDT | 70.00 | 2.19 | 2.05 | 2.11 | -0.34 | -13.44% | 3 | 565 | 46.20% |
| TWLO240719C00075000 | 2024-04-30 10:32AM EDT | 75.00 | 1.30 | 1.18 | 1.23 | -0.11 | -7.80% | 6 | 512 | 46.07% |
| TWLO240719C00080000 | 2024-04-30 1:38PM EDT | 80.00 | 0.69 | 0.68 | 0.71 | -0.11 | -13.75% | 71 | 989 | 46.27% |
| TWLO240719C00085000 | 2024-04-30 2:14PM EDT | 85.00 | 0.40 | 0.40 | 0.43 | -0.11 | -21.57% | 17 | 810 | 47.17% |
| TWLO240719C00090000 | 2024-04-29 2:10PM EDT | 90.00 | 0.32 | 0.25 | 0.30 | 0.00 | - | 20 | 851 | 49.22% |
| TWLO240719C00095000 | 2024-04-25 10:14AM EDT | 95.00 | 0.17 | 0.15 | 0.22 | 0.00 | - | 22 | 431 | 51.37% |
| TWLO240719C00100000 | 2024-04-25 3:43PM EDT | 100.00 | 0.15 | 0.06 | 0.20 | 0.00 | - | 13 | 660 | 51.47% |
| TWLO240719C00105000 | 2024-04-30 2:14PM EDT | 105.00 | 0.09 | 0.04 | 0.12 | -0.04 | -30.77% | 12 | 144 | 51.95% |
| TWLO240719C00110000 | 2024-04-26 12:33PM EDT | 110.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 525 | 58.98% |
| TWLO240719C00115000 | 2024-04-15 1:45PM EDT | 115.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 50 | 868 | 59.77% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240719P00030000 | 2024-04-29 1:26PM EDT | 30.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 3 | 142 | 86.62% |
| TWLO240719P00035000 | 2024-04-26 10:05AM EDT | 35.00 | 0.10 | 0.07 | 0.45 | -0.06 | -37.50% | 1 | 356 | 67.87% |
| TWLO240719P00040000 | 2024-04-30 1:04PM EDT | 40.00 | 0.32 | 0.27 | 0.34 | -0.03 | -8.57% | 2 | 287 | 55.27% |
| TWLO240719P00045000 | 2024-04-23 1:11PM EDT | 45.00 | 0.60 | 0.56 | 0.62 | 0.00 | - | 2 | 357 | 50.15% |
| TWLO240719P00050000 | 2024-04-30 1:38PM EDT | 50.00 | 1.28 | 1.21 | 1.28 | +0.12 | +10.34% | 71 | 1,914 | 46.51% |
| TWLO240719P00052500 | 2024-04-29 2:22PM EDT | 52.50 | 1.55 | 1.75 | 1.84 | 0.00 | - | 55 | 707 | 45.46% |
| TWLO240719P00055000 | 2024-04-29 10:19AM EDT | 55.00 | 2.21 | 2.48 | 2.59 | 0.00 | - | 1 | 377 | 44.70% |
| TWLO240719P00057500 | 2024-04-30 2:14PM EDT | 57.50 | 3.50 | 3.40 | 3.55 | +0.15 | +4.48% | 30 | 474 | 44.19% |
| TWLO240719P00060000 | 2024-04-30 12:28PM EDT | 60.00 | 4.50 | 4.55 | 4.65 | -0.10 | -2.17% | 9 | 727 | 43.16% |
| TWLO240719P00062500 | 2024-04-30 11:07AM EDT | 62.50 | 5.65 | 5.90 | 6.00 | -0.10 | -1.74% | 142 | 396 | 42.60% |
| TWLO240719P00065000 | 2024-04-26 1:06PM EDT | 65.00 | 7.30 | 7.40 | 7.55 | 0.00 | - | 38 | 305 | 42.10% |
| TWLO240719P00067500 | 2024-04-25 10:26AM EDT | 67.50 | 9.85 | 9.15 | 9.30 | 0.00 | - | 3 | 99 | 41.82% |
| TWLO240719P00070000 | 2024-04-29 9:57AM EDT | 70.00 | 10.30 | 11.05 | 11.25 | 0.00 | - | 1 | 180 | 41.99% |
| TWLO240719P00075000 | 2024-04-24 11:14AM EDT | 75.00 | 15.55 | 15.25 | 15.45 | 0.00 | - | 9 | 515 | 41.72% |
| TWLO240719P00080000 | 2024-04-22 10:12AM EDT | 80.00 | 21.85 | 19.60 | 20.10 | 0.00 | - | 1 | 120 | 43.53% |
| TWLO240719P00085000 | 2024-02-14 4:46PM EDT | 85.00 | 16.35 | 23.70 | 26.85 | 0.00 | - | 21 | 227 | 53.59% |
| TWLO240719P00090000 | 2024-03-14 10:38AM EDT | 90.00 | 28.02 | 28.40 | 30.05 | 0.00 | - | 7 | 0 | 54.98% |
| TWLO240719P00095000 | 2024-01-26 10:48AM EDT | 95.00 | 23.55 | 35.75 | 38.25 | 0.00 | - | 17 | 0 | 91.72% |
| TWLO240719P00100000 | 2024-02-14 12:42PM EDT | 100.00 | 30.20 | 39.70 | 42.10 | 0.00 | - | 22 | 0 | 82.32% |
| TWLO240719P00105000 | 2024-02-12 3:15PM EDT | 105.00 | 34.25 | 42.40 | 43.80 | 0.00 | - | - | 0 | 0.00% |
| TWLO240719P00110000 | 2024-02-08 3:01PM EDT | 110.00 | 39.50 | 46.55 | 49.95 | 0.00 | - | 5 | 0 | 71.53% |
