Deutsche Märkte geschlossen

Twilio Inc. (TWLO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
60,40+0,81 (+1,36%)
Börsenschluss: 04:00PM EST
60,28 -0,12 (-0,20%)
Nachbörse: 05:16PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWLO250117C000230002024-03-01 2:28PM EST23.0038.5636.0540.95+1.21+3.24%116477.08%
TWLO250117C000250002024-03-01 2:55PM EST25.0036.6434.8038.95+2.55+7.48%127277.25%
TWLO250117C000280002024-01-19 10:52AM EST28.0046.0031.6534.200.00-16352.78%
TWLO250117C000300002024-02-26 2:23PM EST30.0030.5032.1033.900.00-314976.66%
TWLO250117C000330002024-02-15 3:53PM EST33.0030.9828.0030.750.00-108662.04%
TWLO250117C000350002024-02-27 1:25PM EST35.0026.0526.3028.450.00-116457.32%
TWLO250117C000380002023-12-26 11:28AM EST38.0041.5035.7538.250.00-128143.35%
TWLO250117C000400002024-03-01 2:16PM EST40.0023.8524.1024.40+0.60+2.58%720361.23%
TWLO250117C000420002024-02-26 2:23PM EST42.0020.7022.6022.900.00-16359.86%
TWLO250117C000450002024-02-28 3:13PM EST45.0020.1020.4520.750.00-212158.07%
TWLO250117C000470002024-02-27 9:30AM EST47.0017.2019.1019.350.00-111856.93%
TWLO250117C000500002024-02-29 12:31PM EST50.0016.5017.1517.350.00-127655.30%
TWLO250117C000525002024-02-26 10:46AM EST52.5014.7515.6015.800.00-22154.05%
TWLO250117C000550002024-03-01 2:33PM EST55.0014.1614.1514.45-0.04-0.28%1233953.21%
TWLO250117C000575002024-03-01 12:11PM EST57.5012.8912.8513.05+0.49+3.95%116052.23%
TWLO250117C000600002024-03-01 2:17PM EST60.0011.6511.6511.85+0.50+4.48%601,00651.61%
TWLO250117C000625002024-03-01 1:43PM EST62.5010.6310.5510.75+0.13+1.24%224551.09%
TWLO250117C000650002024-03-01 11:15AM EST65.009.499.559.70+0.31+3.38%3677350.56%
TWLO250117C000700002024-03-01 2:49PM EST70.007.757.757.95+0.25+3.33%132,40650.21%
TWLO250117C000750002024-03-01 3:07PM EST75.006.356.356.45+0.35+5.83%1461,62549.46%
TWLO250117C000800002024-03-01 1:01PM EST80.005.105.055.20-0.27-5.03%111,39948.78%
TWLO250117C000850002024-03-01 12:25PM EST85.004.064.054.20+0.26+6.84%31,16948.33%
TWLO250117C000900002024-03-01 11:40AM EST90.003.183.253.35+0.13+4.26%41,03847.75%
TWLO250117C000950002024-02-27 12:33PM EST95.002.172.592.720.00-759247.58%
TWLO250117C001000002024-03-01 2:40PM EST100.002.091.922.32+0.12+6.09%103,52848.18%
TWLO250117C001050002024-02-28 3:42PM EST105.001.451.641.76-0.20-12.12%199447.07%
TWLO250117C001100002024-03-01 2:01PM EST110.001.341.301.70+0.19+16.52%11,60349.17%
TWLO250117C001150002024-03-01 1:24PM EST115.001.061.051.14+0.04+3.92%83,06846.70%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWLO250117P000230002024-02-28 9:30AM EST23.000.280.000.000.00-145425.00%
TWLO250117P000250002024-02-27 12:50PM EST25.000.410.000.000.00-20041025.00%
TWLO250117P000280002024-02-14 9:59AM EST28.000.510.000.000.00-240312.50%
TWLO250117P000300002024-02-28 1:03PM EST30.000.800.000.000.00-369912.50%
TWLO250117P000330002024-03-01 12:38PM EST33.001.050.971.08-0.02-1.87%1247450.78%
TWLO250117P000350002024-03-01 10:58AM EST35.001.311.121.87-0.16-10.88%11,89952.32%
TWLO250117P000380002024-02-29 9:53AM EST38.001.781.271.900.00-9635150.02%
TWLO250117P000400002024-02-29 9:53AM EST40.002.111.792.330.00-482,78549.56%
TWLO250117P000420002024-02-27 11:18AM EST42.002.971.322.800.00-146548.98%
TWLO250117P000450002024-03-01 12:25PM EST45.003.243.153.30-0.04-1.22%7571346.08%
TWLO250117P000470002024-02-28 11:00AM EST47.003.903.703.850.00-2541,81345.29%
TWLO250117P000500002024-03-01 3:49PM EST50.004.724.654.80-0.18-3.67%902,36944.23%
TWLO250117P000525002024-02-29 1:13PM EST52.505.805.505.650.00-146343.13%
TWLO250117P000550002024-02-29 11:22AM EST55.006.726.506.650.00-566242.32%
TWLO250117P000575002024-02-27 10:42AM EST57.508.607.657.750.00-113841.54%
TWLO250117P000600002024-03-01 1:39PM EST60.008.968.859.00-0.39-4.17%101,11240.98%
TWLO250117P000625002024-03-01 2:56PM EST62.5010.2510.1510.35-0.40-3.76%132940.42%
TWLO250117P000650002024-03-01 11:00AM EST65.0011.8011.6011.75-0.20-1.67%291339.66%
TWLO250117P000700002024-02-28 11:05AM EST70.0015.1514.7014.900.00-252938.40%
TWLO250117P000750002024-02-23 11:54AM EST75.0020.6918.1518.450.00-164137.37%
TWLO250117P000800002024-02-28 11:16AM EST80.0022.7021.8522.200.00-138035.69%
TWLO250117P000850002024-03-01 2:42PM EST85.0026.3025.9526.30-2.87-9.84%3341934.31%
TWLO250117P000900002024-02-21 10:39AM EST90.0034.2330.3030.750.00-325033.74%
TWLO250117P000950002024-01-09 1:45PM EST95.0025.7527.2027.600.00-122480.00%
TWLO250117P001000002024-02-21 2:07PM EST100.0044.0038.1539.900.00-14129.79%
TWLO250117P001050002024-02-12 3:08PM EST105.0035.4543.0545.950.00-1043.92%
TWLO250117P001100002024-02-23 9:46AM EST110.0053.6648.1051.400.00-3050.01%
TWLO250117P001150002024-02-14 2:12PM EST115.0044.3053.2055.900.00-2048.27%