Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.400,71 +857,69 (+1,44%)
Twilio Inc. (TWLO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO250117C00023000 | 2024-04-16 3:36PM EDT | 23.00 | 37.50 | 35.35 | 36.75 | 0.00 | - | 1 | 156 | 88.45% |
| TWLO250117C00025000 | 2024-03-18 10:11AM EDT | 25.00 | 36.40 | 33.95 | 36.40 | 0.00 | - | 1 | 271 | 98.00% |
| TWLO250117C00028000 | 2024-01-19 11:52AM EDT | 28.00 | 46.00 | 31.65 | 34.20 | 0.00 | - | 1 | 63 | 95.87% |
| TWLO250117C00030000 | 2024-04-10 11:38AM EDT | 30.00 | 32.98 | 28.25 | 30.60 | 0.00 | - | 1 | 150 | 71.39% |
| TWLO250117C00033000 | 2024-02-15 4:53PM EDT | 33.00 | 30.98 | 28.85 | 29.70 | 0.00 | - | 10 | 86 | 91.63% |
| TWLO250117C00035000 | 2024-04-01 9:47AM EDT | 35.00 | 30.30 | 24.05 | 25.45 | 0.00 | - | 3 | 159 | 61.38% |
| TWLO250117C00038000 | 2024-03-15 12:08PM EDT | 38.00 | 25.00 | 25.45 | 26.75 | 0.00 | - | 5 | 28 | 89.66% |
| TWLO250117C00040000 | 2024-03-28 11:08AM EDT | 40.00 | 24.47 | 20.90 | 21.30 | 0.00 | - | 1 | 183 | 60.40% |
| TWLO250117C00042000 | 2024-03-04 3:57PM EDT | 42.00 | 22.30 | 22.65 | 23.00 | 0.00 | - | 1 | 64 | 81.75% |
| TWLO250117C00045000 | 2024-04-15 2:53PM EDT | 45.00 | 18.82 | 16.50 | 17.65 | 0.00 | - | 2 | 119 | 54.42% |
| TWLO250117C00047000 | 2024-04-10 9:38AM EDT | 47.00 | 19.15 | 15.70 | 16.75 | 0.00 | - | 1 | 99 | 56.54% |
| TWLO250117C00050000 | 2024-04-17 9:47AM EDT | 50.00 | 16.25 | 14.15 | 14.40 | 0.00 | - | 1 | 267 | 54.66% |
| TWLO250117C00052500 | 2024-04-16 11:55AM EDT | 52.50 | 14.05 | 11.95 | 12.90 | 0.00 | - | 1 | 30 | 51.40% |
| TWLO250117C00055000 | 2024-04-12 2:42PM EDT | 55.00 | 14.00 | 11.35 | 11.60 | 0.00 | - | 2 | 307 | 52.62% |
| TWLO250117C00057500 | 2024-04-05 1:08PM EDT | 57.50 | 12.25 | 10.15 | 10.35 | 0.00 | - | 9 | 91 | 51.84% |
| TWLO250117C00060000 | 2024-04-18 12:10PM EDT | 60.00 | 9.50 | 9.00 | 9.20 | -0.78 | -7.59% | 5 | 887 | 51.00% |
| TWLO250117C00062500 | 2024-04-19 9:54AM EDT | 62.50 | 8.75 | 8.00 | 8.20 | +0.20 | +2.34% | 1 | 246 | 50.49% |
| TWLO250117C00065000 | 2024-04-19 2:55PM EDT | 65.00 | 7.23 | 7.05 | 7.25 | -0.80 | -9.96% | 1 | 717 | 50.31% |
| TWLO250117C00067500 | 2024-04-12 3:52PM EDT | 67.50 | 7.98 | 6.25 | 6.40 | 0.00 | - | 1 | 44 | 49.73% |
| TWLO250117C00070000 | 2024-04-19 2:00PM EDT | 70.00 | 5.75 | 5.50 | 5.65 | -0.63 | -9.87% | 3 | 2,529 | 49.27% |
| TWLO250117C00075000 | 2024-04-19 3:20PM EDT | 75.00 | 4.35 | 4.30 | 4.40 | -0.65 | -13.00% | 5 | 1,498 | 48.61% |
| TWLO250117C00080000 | 2024-04-19 12:22PM EDT | 80.00 | 3.40 | 3.30 | 3.40 | -0.40 | -10.53% | 48 | 1,602 | 48.01% |
| TWLO250117C00085000 | 2024-04-19 3:16PM EDT | 85.00 | 2.58 | 2.53 | 2.61 | -0.42 | -14.00% | 4 | 1,148 | 47.47% |
| TWLO250117C00090000 | 2024-04-19 1:29PM EDT | 90.00 | 2.06 | 1.91 | 2.02 | -0.24 | -10.43% | 1 | 1,021 | 47.21% |
| TWLO250117C00095000 | 2024-04-05 3:33PM EDT | 95.00 | 2.07 | 1.49 | 1.56 | 0.00 | - | 1 | 589 | 46.97% |
| TWLO250117C00100000 | 2024-04-19 3:58PM EDT | 100.00 | 1.15 | 1.15 | 1.21 | -0.15 | -11.54% | 9 | 3,537 | 46.83% |
| TWLO250117C00105000 | 2024-03-27 9:50AM EDT | 105.00 | 1.00 | 0.70 | 0.94 | -0.34 | -25.37% | 1 | 993 | 46.73% |
| TWLO250117C00110000 | 2024-04-16 3:49PM EDT | 110.00 | 0.85 | 0.67 | 0.73 | 0.00 | - | 5 | 1,590 | 46.63% |
| TWLO250117C00115000 | 2024-04-19 3:20PM EDT | 115.00 | 0.54 | 0.51 | 0.55 | -0.06 | -10.00% | 4 | 3,071 | 46.27% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO250117P00023000 | 2024-04-15 2:25PM EDT | 23.00 | 0.26 | 0.11 | 0.35 | 0.00 | - | 9 | 413 | 57.62% |
| TWLO250117P00025000 | 2024-04-18 2:22PM EDT | 25.00 | 0.36 | 0.15 | 0.49 | 0.00 | - | 3 | 223 | 56.15% |
| TWLO250117P00028000 | 2024-04-19 2:08PM EDT | 28.00 | 0.52 | 0.27 | 0.73 | 0.00 | - | 2 | 402 | 54.20% |
| TWLO250117P00030000 | 2024-04-15 2:26PM EDT | 30.00 | 0.63 | 0.31 | 0.80 | 0.00 | - | 2 | 697 | 50.88% |
| TWLO250117P00033000 | 2024-03-21 3:11PM EDT | 33.00 | 0.76 | 0.89 | 0.95 | 0.00 | - | 1 | 471 | 50.68% |
| TWLO250117P00035000 | 2024-04-19 12:23PM EDT | 35.00 | 1.12 | 1.11 | 1.18 | +0.15 | +15.46% | 4 | 1,899 | 49.83% |
| TWLO250117P00038000 | 2024-04-01 9:41AM EDT | 38.00 | 1.39 | 1.54 | 1.60 | 0.00 | - | 3 | 351 | 47.96% |
| TWLO250117P00040000 | 2024-04-09 3:50PM EDT | 40.00 | 1.56 | 1.89 | 1.96 | 0.00 | - | 42 | 2,760 | 47.00% |
| TWLO250117P00042000 | 2024-04-17 3:29PM EDT | 42.00 | 2.16 | 2.30 | 2.38 | 0.00 | - | 18 | 445 | 46.11% |
| TWLO250117P00045000 | 2024-04-16 1:30PM EDT | 45.00 | 2.91 | 3.05 | 3.15 | 0.00 | - | 5 | 886 | 45.02% |
| TWLO250117P00047000 | 2024-04-15 1:28PM EDT | 47.00 | 3.32 | 3.65 | 3.75 | 0.00 | - | 6 | 1,884 | 44.34% |
| TWLO250117P00050000 | 2024-04-16 9:50AM EDT | 50.00 | 4.48 | 4.65 | 4.80 | 0.00 | - | 25 | 2,700 | 43.46% |
| TWLO250117P00052500 | 2024-04-18 11:30AM EDT | 52.50 | 5.20 | 5.60 | 5.75 | 0.00 | - | 14 | 448 | 42.46% |
| TWLO250117P00055000 | 2024-04-15 3:29PM EDT | 55.00 | 6.33 | 6.70 | 6.85 | 0.00 | - | 3 | 656 | 41.69% |
| TWLO250117P00057500 | 2024-04-19 3:18PM EDT | 57.50 | 7.95 | 7.95 | 8.10 | +0.55 | +7.43% | 3 | 144 | 41.09% |
| TWLO250117P00060000 | 2024-04-19 3:20PM EDT | 60.00 | 9.27 | 9.25 | 9.45 | +0.50 | +5.70% | 15 | 1,055 | 40.42% |
| TWLO250117P00062500 | 2024-04-19 12:23PM EDT | 62.50 | 10.67 | 10.70 | 10.90 | +1.42 | +15.35% | 2 | 602 | 39.70% |
| TWLO250117P00065000 | 2024-04-19 2:51PM EDT | 65.00 | 12.31 | 12.25 | 12.45 | +0.95 | +8.36% | 3 | 1,043 | 38.93% |
| TWLO250117P00067500 | 2024-04-11 1:12PM EDT | 67.50 | 12.00 | 13.90 | 14.10 | 0.00 | - | 1 | 536 | 38.12% |
| TWLO250117P00070000 | 2024-04-17 12:44PM EDT | 70.00 | 14.88 | 15.65 | 15.90 | 0.00 | - | 10 | 900 | 37.59% |
| TWLO250117P00075000 | 2024-04-12 12:46PM EDT | 75.00 | 17.45 | 19.40 | 19.75 | 0.00 | - | 2 | 637 | 36.40% |
| TWLO250117P00080000 | 2024-04-02 12:03PM EDT | 80.00 | 21.06 | 23.55 | 23.90 | 0.00 | - | 7 | 374 | 35.12% |
| TWLO250117P00085000 | 2024-03-07 4:58PM EDT | 85.00 | 25.50 | 25.30 | 26.20 | 0.00 | - | 1 | 448 | 0.00% |
| TWLO250117P00090000 | 2024-02-21 11:39AM EDT | 90.00 | 34.23 | 28.95 | 29.85 | 0.00 | - | 3 | 250 | 0.00% |
| TWLO250117P00095000 | 2024-04-05 10:39AM EDT | 95.00 | 35.30 | 35.45 | 39.75 | 0.00 | - | 1 | 143 | 52.83% |
| TWLO250117P00100000 | 2024-03-11 10:29AM EDT | 100.00 | 37.95 | 38.20 | 39.20 | 0.00 | - | 1 | 1 | 0.00% |
| TWLO250117P00105000 | 2024-02-12 4:08PM EDT | 105.00 | 35.45 | 42.20 | 43.05 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO250117P00110000 | 2024-04-18 3:13PM EDT | 110.00 | 51.40 | 51.40 | 53.60 | 0.00 | - | 3 | 0 | 51.69% |
| TWLO250117P00115000 | 2024-02-14 3:12PM EDT | 115.00 | 44.30 | 53.35 | 57.20 | 0.00 | - | 2 | 0 | 0.00% |
