Deutsche Märkte geschlossen
DAX
15.476,43 -32,76 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.926,01 -127,93 (-0,38%) Gold
1.877,70 -53,10 (-2,75%) EUR/USD
1,0798 -0,0113 (-1,04%) BTC-EUR
21.623,44 -104,12 (-0,48%)
Twilio Inc. (TWLO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO250117C00023000 | 2023-02-02 12:38PM EST | 23.00 | 47.45 | 43.65 | 45.35 | 0.00 | - | 1 | 25 | 88.75% |
| TWLO250117C00025000 | 2023-01-09 9:53AM EST | 25.00 | 33.10 | 42.30 | 44.05 | 0.00 | - | 1 | 43 | 87.26% |
| TWLO250117C00028000 | 2022-11-11 11:03AM EST | 28.00 | 33.70 | 25.45 | 26.75 | 0.00 | - | - | 1 | 0.00% |
| TWLO250117C00030000 | 2023-01-24 3:39PM EST | 30.00 | 34.50 | 39.00 | 40.70 | 0.00 | - | 2 | 12 | 83.09% |
| TWLO250117C00035000 | 2023-02-01 11:11AM EST | 35.00 | 34.20 | 35.60 | 37.50 | 0.00 | - | 3 | 166 | 78.81% |
| TWLO250117C00038000 | 2023-02-02 12:24PM EST | 38.00 | 37.65 | 34.30 | 35.35 | 0.00 | - | 1 | 10 | 77.39% |
| TWLO250117C00040000 | 2023-02-02 3:14PM EST | 40.00 | 35.50 | 33.25 | 34.30 | 0.00 | - | 1 | 137 | 76.79% |
| TWLO250117C00042000 | 2023-01-31 10:01AM EST | 42.00 | 29.95 | 32.25 | 33.30 | 0.00 | - | 1 | 16 | 76.29% |
| TWLO250117C00045000 | 2023-02-03 3:39PM EST | 45.00 | 31.25 | 30.60 | 31.80 | -1.90 | -5.73% | 2 | 80 | 75.06% |
| TWLO250117C00047000 | 2023-02-01 10:33AM EST | 47.00 | 27.60 | 29.75 | 30.40 | 0.00 | - | 35 | 52 | 73.84% |
| TWLO250117C00050000 | 2023-02-03 1:37PM EST | 50.00 | 29.20 | 28.15 | 29.40 | -1.54 | -5.01% | 2 | 141 | 73.39% |
| TWLO250117C00055000 | 2023-02-02 10:33AM EST | 55.00 | 28.50 | 25.80 | 26.55 | 0.00 | - | 1 | 96 | 70.70% |
| TWLO250117C00060000 | 2023-02-03 3:44PM EST | 60.00 | 24.10 | 23.15 | 25.00 | -2.15 | -8.19% | 7 | 235 | 69.40% |
| TWLO250117C00065000 | 2023-02-03 2:02PM EST | 65.00 | 22.35 | 21.70 | 22.40 | -0.85 | -3.66% | 1 | 136 | 67.96% |
| TWLO250117C00070000 | 2023-02-03 3:50PM EST | 70.00 | 20.50 | 19.75 | 21.25 | -0.80 | -3.76% | 16 | 644 | 67.64% |
| TWLO250117C00075000 | 2023-01-30 11:36AM EST | 75.00 | 15.80 | 18.10 | 18.90 | 0.00 | - | 1 | 249 | 65.63% |
| TWLO250117C00080000 | 2023-02-03 1:10PM EST | 80.00 | 17.30 | 16.55 | 18.00 | -0.95 | -5.21% | 3 | 169 | 65.61% |
| TWLO250117C00085000 | 2023-02-02 10:04AM EST | 85.00 | 16.35 | 14.85 | 16.20 | 0.00 | - | 1 | 48 | 63.79% |
| TWLO250117C00090000 | 2023-02-02 10:52AM EST | 90.00 | 14.20 | 13.55 | 14.75 | -1.65 | -10.41% | 1 | 104 | 62.79% |
| TWLO250117C00095000 | 2023-02-03 1:45PM EST | 95.00 | 13.00 | 12.55 | 13.60 | -1.95 | -13.04% | 2 | 75 | 62.40% |
| TWLO250117C00100000 | 2023-02-03 2:24PM EST | 100.00 | 12.05 | 11.00 | 12.75 | -0.70 | -5.49% | 14 | 1,788 | 61.42% |
| TWLO250117C00105000 | 2023-01-19 2:05PM EST | 105.00 | 6.97 | 10.20 | 11.65 | 0.00 | - | 4 | 79 | 60.94% |
| TWLO250117C00110000 | 2023-02-03 1:55PM EST | 110.00 | 10.20 | 9.05 | 10.85 | -1.40 | -12.07% | 16 | 1,240 | 60.19% |
| TWLO250117C00115000 | 2023-02-03 2:22PM EST | 115.00 | 9.15 | 8.65 | 9.80 | -1.10 | -10.73% | 82 | 304 | 59.99% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO250117P00023000 | 2023-02-02 2:47PM EST | 23.00 | 2.70 | 2.56 | 3.00 | 0.00 | - | 5 | 84 | 70.31% |
| TWLO250117P00025000 | 2023-02-02 11:25AM EST | 25.00 | 2.98 | 2.85 | 3.45 | 0.00 | - | 25 | 50 | 68.24% |
| TWLO250117P00028000 | 2023-02-03 3:02PM EST | 28.00 | 4.20 | 3.85 | 4.20 | -0.11 | -2.55% | 1,440 | 1,487 | 67.32% |
| TWLO250117P00030000 | 2023-02-02 11:20AM EST | 30.00 | 4.25 | 4.50 | 4.75 | 0.00 | - | 1 | 80 | 66.52% |
| TWLO250117P00033000 | 2023-02-02 12:44PM EST | 33.00 | 5.00 | 5.40 | 5.95 | 0.00 | - | 2 | 75 | 65.80% |
| TWLO250117P00035000 | 2023-02-03 2:56PM EST | 35.00 | 6.05 | 5.65 | 6.25 | +0.17 | +2.89% | 2 | 326 | 62.85% |
| TWLO250117P00038000 | 2023-02-01 12:06PM EST | 38.00 | 7.45 | 7.05 | 7.35 | 0.00 | - | 1 | 4 | 62.65% |
| TWLO250117P00040000 | 2023-02-03 3:24PM EST | 40.00 | 7.84 | 7.75 | 8.45 | +0.34 | +4.53% | 1 | 89 | 62.56% |
| TWLO250117P00042000 | 2023-02-02 9:44AM EST | 42.00 | 7.73 | 8.45 | 9.15 | 0.00 | - | 8 | 137 | 61.44% |
| TWLO250117P00045000 | 2023-01-30 10:05AM EST | 45.00 | 9.85 | 9.60 | 10.35 | 0.00 | - | 72 | 199 | 60.11% |
| TWLO250117P00047000 | 2023-01-18 2:15PM EST | 47.00 | 12.40 | 10.45 | 11.20 | 0.00 | - | 92 | 162 | 59.36% |
| TWLO250117P00050000 | 2023-02-02 3:53PM EST | 50.00 | 11.44 | 11.65 | 12.50 | 0.00 | - | 23 | 709 | 57.99% |
| TWLO250117P00055000 | 2023-02-03 11:29AM EST | 55.00 | 13.60 | 13.95 | 14.90 | -1.01 | -6.91% | 10 | 75 | 56.23% |
| TWLO250117P00060000 | 2023-02-03 10:05AM EST | 60.00 | 16.85 | 16.45 | 17.50 | +1.26 | +8.08% | 20 | 273 | 54.61% |
| TWLO250117P00065000 | 2023-02-03 1:02PM EST | 65.00 | 19.10 | 19.15 | 20.10 | -2.26 | -10.58% | 2 | 59 | 52.83% |
| TWLO250117P00070000 | 2023-02-03 3:52PM EST | 70.00 | 22.55 | 22.15 | 23.40 | -0.79 | -3.38% | 114 | 302 | 52.06% |
| TWLO250117P00075000 | 2023-02-03 2:52PM EST | 75.00 | 25.50 | 25.15 | 26.35 | -0.24 | -0.93% | 12 | 302 | 50.34% |
| TWLO250117P00080000 | 2023-02-02 9:37AM EST | 80.00 | 27.46 | 28.40 | 29.90 | 0.00 | - | 2 | 153 | 51.58% |
| TWLO250117P00085000 | 2023-01-20 10:44AM EST | 85.00 | 37.45 | 31.50 | 32.95 | 0.00 | - | 200 | 415 | 49.24% |
| TWLO250117P00090000 | 2023-01-31 1:57PM EST | 90.00 | 36.84 | 35.20 | 36.95 | 0.00 | - | 3 | 71 | 49.29% |
| TWLO250117P00095000 | 2023-01-27 3:22PM EST | 95.00 | 39.70 | 38.95 | 40.15 | 0.00 | - | 2 | 27 | 46.61% |
| TWLO250117P00100000 | 2023-02-03 1:50PM EST | 100.00 | 42.85 | 42.85 | 44.00 | +1.25 | +3.00% | 73 | 68 | 45.47% |
| TWLO250117P00105000 | 2023-02-01 2:01PM EST | 105.00 | 48.60 | 46.80 | 48.10 | 0.00 | - | 78 | 101 | 44.76% |
| TWLO250117P00110000 | 2023-02-01 1:26PM EST | 110.00 | 52.80 | 50.80 | 52.30 | 0.00 | - | 78 | 81 | 44.06% |
| TWLO250117P00115000 | 2023-01-09 12:56PM EST | 115.00 | 64.55 | 55.10 | 56.70 | 0.00 | - | 50 | 144 | 43.77% |
