Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Bitcoin EUR
55.819,84 -3.169,92 (-5,37%) CMC Crypto 200
1.283,25 -55,81 (-4,17%) Nasdaq Compositive
15.657,82 -325,26 (-2,04%) S&P 500
5.035,68 -80,49 (-1,57%)
Twilio Inc. (TWLO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO241018C00040000 | 2024-04-08 9:30AM EDT | 40.00 | 22.63 | 22.10 | 22.80 | 0.00 | - | - | 30 | 69.78% |
| TWLO241018C00045000 | 2024-04-08 9:30AM EDT | 45.00 | 18.13 | 17.95 | 18.25 | 0.00 | - | - | 30 | 61.52% |
| TWLO241018C00050000 | 2024-04-19 1:55PM EDT | 50.00 | 12.50 | 14.30 | 15.70 | 0.00 | - | 2 | 44 | 61.98% |
| TWLO241018C00052500 | 2024-04-29 1:26PM EDT | 52.50 | 13.55 | 12.55 | 12.75 | 0.00 | - | 5 | 7 | 55.32% |
| TWLO241018C00055000 | 2024-04-22 10:06AM EDT | 55.00 | 9.95 | 10.85 | 11.20 | 0.00 | - | 7 | 11 | 53.47% |
| TWLO241018C00057500 | 2024-04-12 9:54AM EDT | 57.50 | 10.30 | 9.65 | 9.80 | 0.00 | - | 1 | 11 | 53.06% |
| TWLO241018C00060000 | 2024-04-29 9:41AM EDT | 60.00 | 9.25 | 8.35 | 8.50 | 0.00 | - | 175 | 340 | 51.95% |
| TWLO241018C00062500 | 2024-04-18 11:59AM EDT | 62.50 | 6.95 | 7.20 | 7.30 | 0.00 | - | 20 | 161 | 50.95% |
| TWLO241018C00065000 | 2024-04-30 11:35AM EDT | 65.00 | 6.40 | 6.15 | 6.25 | -0.20 | -3.03% | 1 | 147 | 50.07% |
| TWLO241018C00067500 | 2024-04-26 3:55PM EDT | 67.50 | 5.65 | 5.25 | 5.35 | 0.00 | - | 4 | 488 | 49.77% |
| TWLO241018C00070000 | 2024-04-30 1:26PM EDT | 70.00 | 4.50 | 4.40 | 4.55 | -0.35 | -7.22% | 137 | 989 | 49.18% |
| TWLO241018C00072500 | 2024-04-24 3:49PM EDT | 72.50 | 3.95 | 3.70 | 3.80 | 0.00 | - | 5 | 252 | 48.30% |
| TWLO241018C00075000 | 2024-04-23 12:20PM EDT | 75.00 | 3.10 | 3.10 | 3.20 | 0.00 | - | 2 | 441 | 47.85% |
| TWLO241018C00077500 | 2024-04-18 10:01AM EDT | 77.50 | 2.36 | 2.62 | 2.70 | 0.00 | - | 2 | 470 | 47.56% |
| TWLO241018C00080000 | 2024-04-24 10:06AM EDT | 80.00 | 2.36 | 2.16 | 2.27 | 0.00 | - | 60 | 142 | 47.29% |
| TWLO241018C00085000 | 2024-04-29 12:53PM EDT | 85.00 | 1.84 | 1.51 | 1.63 | 0.00 | - | 1 | 44 | 47.17% |
| TWLO241018C00090000 | 2024-04-29 12:24PM EDT | 90.00 | 1.33 | 1.03 | 1.14 | 0.00 | - | 2 | 13 | 46.83% |
| TWLO241018C00095000 | 2024-03-26 12:25PM EDT | 95.00 | 1.19 | 0.76 | 0.83 | 0.00 | - | 1 | 20 | 47.05% |
| TWLO241018C00100000 | 2024-04-24 10:29AM EDT | 100.00 | 0.58 | 0.49 | 0.58 | 0.00 | - | 1 | 147 | 46.83% |
| TWLO241018C00105000 | 2024-04-25 9:40AM EDT | 105.00 | 0.39 | 0.35 | 0.42 | 0.00 | - | 1 | 16 | 47.02% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO241018P00030000 | 2024-04-30 3:09PM EDT | 30.00 | 0.25 | 0.25 | 0.28 | -0.06 | -19.35% | 4 | 5 | 57.47% |
| TWLO241018P00035000 | 2024-04-30 3:09PM EDT | 35.00 | 0.47 | 0.46 | 0.50 | -0.03 | -6.00% | 1 | 15 | 52.30% |
| TWLO241018P00040000 | 2024-04-24 10:06AM EDT | 40.00 | 0.85 | 0.85 | 0.90 | 0.00 | - | 60 | 28 | 48.76% |
| TWLO241018P00045000 | 2024-04-29 9:31AM EDT | 45.00 | 1.48 | 1.54 | 1.60 | 0.00 | - | 11 | 81 | 45.80% |
| TWLO241018P00050000 | 2024-04-29 11:59AM EDT | 50.00 | 2.45 | 2.66 | 2.72 | 0.00 | - | 37 | 162 | 43.48% |
| TWLO241018P00052500 | 2024-04-30 11:37AM EDT | 52.50 | 3.40 | 3.40 | 3.50 | +0.27 | +8.63% | 91 | 158 | 42.71% |
| TWLO241018P00055000 | 2024-04-30 11:42AM EDT | 55.00 | 4.30 | 4.30 | 4.40 | -0.10 | -2.27% | 8 | 71 | 41.83% |
| TWLO241018P00057500 | 2024-04-24 3:00PM EDT | 57.50 | 5.50 | 5.35 | 5.45 | 0.00 | - | 2 | 160 | 41.04% |
| TWLO241018P00060000 | 2024-04-16 3:36PM EDT | 60.00 | 7.40 | 6.55 | 6.65 | 0.00 | - | 11 | 91 | 40.28% |
| TWLO241018P00062500 | 2024-04-29 3:54PM EDT | 62.50 | 7.45 | 7.85 | 7.95 | 0.00 | - | 4 | 277 | 39.26% |
| TWLO241018P00065000 | 2024-04-29 3:54PM EDT | 65.00 | 8.85 | 9.30 | 9.45 | 0.00 | - | 1 | 238 | 38.60% |
| TWLO241018P00067500 | 2024-03-11 3:28PM EDT | 67.50 | 10.85 | 10.15 | 10.35 | 0.00 | - | 8 | 10 | 33.12% |
| TWLO241018P00070000 | 2024-04-19 10:43AM EDT | 70.00 | 14.20 | 12.55 | 12.70 | 0.00 | - | 2 | 18 | 36.22% |
| TWLO241018P00072500 | 2024-04-23 2:07PM EDT | 72.50 | 14.57 | 14.35 | 15.40 | 0.00 | - | 1 | 0 | 41.38% |
| TWLO241018P00075000 | 2024-02-20 4:39PM EDT | 75.00 | 19.85 | 15.60 | 15.95 | 0.00 | - | - | 1 | 28.74% |
| TWLO241018P00080000 | 2024-02-23 12:29PM EDT | 80.00 | 24.00 | 19.60 | 20.75 | 0.00 | - | 1 | 6 | 31.64% |
| TWLO241018P00085000 | 2024-02-20 3:46PM EDT | 85.00 | 28.55 | 23.90 | 24.20 | 0.00 | - | 7 | 11 | 0.00% |
| TWLO241018P00090000 | 2024-04-15 3:52PM EDT | 90.00 | 31.20 | 29.65 | 30.70 | 0.00 | - | - | 21 | 39.62% |
