Deutsche Märkte geschlossen

Twilio Inc. (TWLO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
62,50-2,95 (-4,51%)
Börsenschluss: 04:00PM EST
62,44 -0,06 (-0,10%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWLO250117C000230002023-02-02 12:38PM EST23.0047.4543.6545.350.00-12588.75%
TWLO250117C000250002023-01-09 9:53AM EST25.0033.1042.3044.050.00-14387.26%
TWLO250117C000280002022-11-11 11:03AM EST28.0033.7025.4526.750.00--10.00%
TWLO250117C000300002023-01-24 3:39PM EST30.0034.5039.0040.700.00-21283.09%
TWLO250117C000350002023-02-01 11:11AM EST35.0034.2035.6037.500.00-316678.81%
TWLO250117C000380002023-02-02 12:24PM EST38.0037.6534.3035.350.00-11077.39%
TWLO250117C000400002023-02-02 3:14PM EST40.0035.5033.2534.300.00-113776.79%
TWLO250117C000420002023-01-31 10:01AM EST42.0029.9532.2533.300.00-11676.29%
TWLO250117C000450002023-02-03 3:39PM EST45.0031.2530.6031.80-1.90-5.73%28075.06%
TWLO250117C000470002023-02-01 10:33AM EST47.0027.6029.7530.400.00-355273.84%
TWLO250117C000500002023-02-03 1:37PM EST50.0029.2028.1529.40-1.54-5.01%214173.39%
TWLO250117C000550002023-02-02 10:33AM EST55.0028.5025.8026.550.00-19670.70%
TWLO250117C000600002023-02-03 3:44PM EST60.0024.1023.1525.00-2.15-8.19%723569.40%
TWLO250117C000650002023-02-03 2:02PM EST65.0022.3521.7022.40-0.85-3.66%113667.96%
TWLO250117C000700002023-02-03 3:50PM EST70.0020.5019.7521.25-0.80-3.76%1664467.64%
TWLO250117C000750002023-01-30 11:36AM EST75.0015.8018.1018.900.00-124965.63%
TWLO250117C000800002023-02-03 1:10PM EST80.0017.3016.5518.00-0.95-5.21%316965.61%
TWLO250117C000850002023-02-02 10:04AM EST85.0016.3514.8516.200.00-14863.79%
TWLO250117C000900002023-02-02 10:52AM EST90.0014.2013.5514.75-1.65-10.41%110462.79%
TWLO250117C000950002023-02-03 1:45PM EST95.0013.0012.5513.60-1.95-13.04%27562.40%
TWLO250117C001000002023-02-03 2:24PM EST100.0012.0511.0012.75-0.70-5.49%141,78861.42%
TWLO250117C001050002023-01-19 2:05PM EST105.006.9710.2011.650.00-47960.94%
TWLO250117C001100002023-02-03 1:55PM EST110.0010.209.0510.85-1.40-12.07%161,24060.19%
TWLO250117C001150002023-02-03 2:22PM EST115.009.158.659.80-1.10-10.73%8230459.99%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWLO250117P000230002023-02-02 2:47PM EST23.002.702.563.000.00-58470.31%
TWLO250117P000250002023-02-02 11:25AM EST25.002.982.853.450.00-255068.24%
TWLO250117P000280002023-02-03 3:02PM EST28.004.203.854.20-0.11-2.55%1,4401,48767.32%
TWLO250117P000300002023-02-02 11:20AM EST30.004.254.504.750.00-18066.52%
TWLO250117P000330002023-02-02 12:44PM EST33.005.005.405.950.00-27565.80%
TWLO250117P000350002023-02-03 2:56PM EST35.006.055.656.25+0.17+2.89%232662.85%
TWLO250117P000380002023-02-01 12:06PM EST38.007.457.057.350.00-1462.65%
TWLO250117P000400002023-02-03 3:24PM EST40.007.847.758.45+0.34+4.53%18962.56%
TWLO250117P000420002023-02-02 9:44AM EST42.007.738.459.150.00-813761.44%
TWLO250117P000450002023-01-30 10:05AM EST45.009.859.6010.350.00-7219960.11%
TWLO250117P000470002023-01-18 2:15PM EST47.0012.4010.4511.200.00-9216259.36%
TWLO250117P000500002023-02-02 3:53PM EST50.0011.4411.6512.500.00-2370957.99%
TWLO250117P000550002023-02-03 11:29AM EST55.0013.6013.9514.90-1.01-6.91%107556.23%
TWLO250117P000600002023-02-03 10:05AM EST60.0016.8516.4517.50+1.26+8.08%2027354.61%
TWLO250117P000650002023-02-03 1:02PM EST65.0019.1019.1520.10-2.26-10.58%25952.83%
TWLO250117P000700002023-02-03 3:52PM EST70.0022.5522.1523.40-0.79-3.38%11430252.06%
TWLO250117P000750002023-02-03 2:52PM EST75.0025.5025.1526.35-0.24-0.93%1230250.34%
TWLO250117P000800002023-02-02 9:37AM EST80.0027.4628.4029.900.00-215351.58%
TWLO250117P000850002023-01-20 10:44AM EST85.0037.4531.5032.950.00-20041549.24%
TWLO250117P000900002023-01-31 1:57PM EST90.0036.8435.2036.950.00-37149.29%
TWLO250117P000950002023-01-27 3:22PM EST95.0039.7038.9540.150.00-22746.61%
TWLO250117P001000002023-02-03 1:50PM EST100.0042.8542.8544.00+1.25+3.00%736845.47%
TWLO250117P001050002023-02-01 2:01PM EST105.0048.6046.8048.100.00-7810144.76%
TWLO250117P001100002023-02-01 1:26PM EST110.0052.8050.8052.300.00-788144.06%
TWLO250117P001150002023-01-09 12:56PM EST115.0064.5555.1056.700.00-5014443.77%