Deutsche Märkte schließen in 4 Stunden 52 Minuten
DAX
18.056,45 -61,87 (-0,34%) Euro Stoxx 50
4.961,38 -19,71 (-0,40%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.328,50 -29,20 (-1,24%) EUR/USD
1,0735 +0,0010 (+0,10%) 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:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240920C00040000 | 2024-04-18 10:34AM EDT | 40.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TWLO240920C00045000 | 2024-02-20 12:14PM EDT | 45.00 | 15.98 | 18.50 | 19.45 | 0.00 | - | - | 5 | 64.60% |
| TWLO240920C00050000 | 2024-04-17 12:05PM EDT | 50.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240920C00052500 | 2024-04-26 3:45PM EDT | 52.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO240920C00055000 | 2024-04-22 1:56PM EDT | 55.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240920C00057500 | 2024-04-18 12:06PM EDT | 57.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TWLO240920C00060000 | 2024-04-29 3:59PM EDT | 60.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TWLO240920C00062500 | 2024-04-29 11:03AM EDT | 62.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| TWLO240920C00065000 | 2024-04-29 9:30AM EDT | 65.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TWLO240920C00067500 | 2024-04-19 9:32AM EDT | 67.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TWLO240920C00070000 | 2024-04-29 11:29AM EDT | 70.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TWLO240920C00072500 | 2024-04-23 10:25AM EDT | 72.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TWLO240920C00075000 | 2024-04-29 11:29AM EDT | 75.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TWLO240920C00077500 | 2024-04-26 9:49AM EDT | 77.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TWLO240920C00080000 | 2024-04-29 10:56AM EDT | 80.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TWLO240920C00082500 | 2024-04-26 9:49AM EDT | 82.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TWLO240920C00085000 | 2024-04-29 3:13PM EDT | 85.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TWLO240920C00090000 | 2024-04-25 3:26PM EDT | 90.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TWLO240920C00095000 | 2024-04-22 11:30AM EDT | 95.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TWLO240920C00100000 | 2024-04-29 3:54PM EDT | 100.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TWLO240920C00105000 | 2024-04-25 2:21PM EDT | 105.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TWLO240920C00110000 | 2024-04-26 10:06AM EDT | 110.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TWLO240920C00115000 | 2024-04-26 10:06AM EDT | 115.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240920P00030000 | 2024-04-29 2:43PM EDT | 30.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TWLO240920P00035000 | 2024-04-26 1:17PM EDT | 35.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TWLO240920P00040000 | 2024-04-22 2:41PM EDT | 40.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1,225 | 0 | 12.50% |
| TWLO240920P00045000 | 2024-04-26 10:12AM EDT | 45.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TWLO240920P00050000 | 2024-04-26 1:30PM EDT | 50.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TWLO240920P00052500 | 2024-04-24 10:17AM EDT | 52.50 | 3.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TWLO240920P00055000 | 2024-04-29 9:30AM EDT | 55.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| TWLO240920P00057500 | 2024-04-24 9:38AM EDT | 57.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TWLO240920P00060000 | 2024-04-24 9:39AM EDT | 60.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TWLO240920P00062500 | 2024-04-23 1:08PM EDT | 62.50 | 7.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TWLO240920P00065000 | 2024-04-25 10:16AM EDT | 65.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TWLO240920P00067500 | 2024-04-22 10:02AM EDT | 67.50 | 11.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TWLO240920P00070000 | 2024-04-26 2:15PM EDT | 70.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TWLO240920P00072500 | 2024-04-05 12:02PM EDT | 72.50 | 14.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240920P00075000 | 2024-04-29 10:43AM EDT | 75.00 | 15.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TWLO240920P00077500 | 2024-02-23 1:11PM EDT | 77.50 | 21.62 | 17.40 | 17.70 | 0.00 | - | 1 | 45 | 38.56% |
| TWLO240920P00080000 | 2024-04-29 10:43AM EDT | 80.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TWLO240920P00082500 | 2024-02-15 10:34AM EDT | 82.50 | 20.50 | 23.30 | 25.65 | 0.00 | - | 1 | 12 | 59.95% |
| TWLO240920P00085000 | 2024-02-16 3:50PM EDT | 85.00 | 27.10 | 25.35 | 26.00 | 0.00 | - | 3 | 17 | 52.00% |
| TWLO240920P00090000 | 2024-02-14 4:30PM EDT | 90.00 | 21.30 | 30.20 | 30.70 | 0.00 | - | 19 | 12 | 55.16% |
| TWLO240920P00095000 | 2024-01-19 4:59PM EDT | 95.00 | 24.05 | 34.60 | 38.40 | 0.00 | - | 1 | 2 | 70.00% |
| TWLO240920P00100000 | 2023-12-19 3:17PM EDT | 100.00 | 24.60 | 28.65 | 29.10 | 0.00 | - | - | 2 | 0.00% |
| TWLO240920P00105000 | 2024-02-12 2:38PM EDT | 105.00 | 34.50 | 42.40 | 43.00 | 0.00 | - | 10 | 0 | 0.00% |
| TWLO240920P00110000 | 2024-02-12 3:04PM EDT | 110.00 | 39.30 | 47.40 | 48.10 | 0.00 | - | - | 0 | 0.00% |
