Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.000,80 -385,29 (-1,00%) Gold
2.305,20 -52,50 (-2,23%) EUR/USD
1,0678 -0,0047 (-0,44%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Twilio Inc. (TWLO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:35PM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO260116C00030000 | 2024-04-19 9:30AM EDT | 30.00 | 32.25 | 33.95 | 35.00 | 0.00 | - | 1 | 71 | 65.34% |
| TWLO260116C00035000 | 2024-02-15 1:08PM EDT | 35.00 | 32.08 | 29.25 | 32.40 | 0.00 | - | 11 | 11 | 62.16% |
| TWLO260116C00040000 | 2024-04-16 1:03PM EDT | 40.00 | 26.65 | 27.35 | 27.90 | 0.00 | - | 1 | 74 | 60.50% |
| TWLO260116C00045000 | 2024-04-23 12:03PM EDT | 45.00 | 23.75 | 23.20 | 24.75 | 0.00 | - | 1 | 45 | 56.02% |
| TWLO260116C00050000 | 2024-04-29 11:38AM EDT | 50.00 | 22.60 | 21.30 | 21.85 | 0.00 | - | 10 | 153 | 56.12% |
| TWLO260116C00052500 | 2024-03-20 10:27AM EDT | 52.50 | 21.60 | 17.25 | 18.55 | 0.00 | - | 1 | 34 | 49.06% |
| TWLO260116C00055000 | 2024-04-18 12:38PM EDT | 55.00 | 18.50 | 18.70 | 19.25 | 0.00 | - | 4 | 103 | 54.52% |
| TWLO260116C00057500 | 2024-04-23 2:42PM EDT | 57.50 | 17.80 | 17.50 | 18.05 | 0.00 | - | 4 | 97 | 53.82% |
| TWLO260116C00060000 | 2024-04-26 9:57AM EDT | 60.00 | 16.95 | 16.35 | 16.90 | 0.00 | - | 1 | 176 | 53.12% |
| TWLO260116C00062500 | 2024-04-11 3:34PM EDT | 62.50 | 16.45 | 15.35 | 15.95 | 0.00 | - | 5 | 75 | 52.84% |
| TWLO260116C00065000 | 2024-04-29 11:58AM EDT | 65.00 | 15.40 | 13.90 | 14.80 | 0.00 | - | 4 | 78 | 51.35% |
| TWLO260116C00067500 | 2024-04-30 11:20AM EDT | 67.50 | 14.00 | 12.65 | 13.85 | +0.35 | +2.56% | 5 | 6 | 50.37% |
| TWLO260116C00070000 | 2024-04-29 3:00PM EDT | 70.00 | 13.20 | 11.65 | 12.95 | 0.00 | - | 2 | 221 | 51.81% |
| TWLO260116C00075000 | 2024-04-24 9:56AM EDT | 75.00 | 11.45 | 10.90 | 11.35 | 0.00 | - | 3 | 262 | 50.34% |
| TWLO260116C00080000 | 2024-04-22 9:30AM EDT | 80.00 | 8.75 | 9.55 | 9.90 | 0.00 | - | 1 | 800 | 50.26% |
| TWLO260116C00085000 | 2024-04-29 12:01PM EDT | 85.00 | 9.10 | 8.05 | 8.65 | 0.00 | - | 11 | 221 | 49.64% |
| TWLO260116C00090000 | 2024-04-29 1:02PM EDT | 90.00 | 7.92 | 7.20 | 7.55 | 0.00 | - | 1 | 464 | 49.08% |
| TWLO260116C00095000 | 2024-04-29 9:32AM EDT | 95.00 | 7.10 | 6.30 | 6.65 | 0.00 | - | 1 | 173 | 48.79% |
| TWLO260116C00100000 | 2024-04-24 11:39AM EDT | 100.00 | 5.60 | 5.50 | 5.85 | 0.00 | - | 1 | 857 | 48.49% |
| TWLO260116C00105000 | 2024-04-17 11:05AM EDT | 105.00 | 5.00 | 4.80 | 5.40 | 0.00 | - | 3 | 99 | 49.14% |
| TWLO260116C00110000 | 2024-04-19 9:31AM EDT | 110.00 | 4.00 | 4.25 | 4.65 | 0.00 | - | 1 | 67 | 48.41% |
| TWLO260116C00115000 | 2024-04-29 9:30AM EDT | 115.00 | 4.00 | 3.70 | 4.05 | 0.00 | - | 2 | 429 | 47.96% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO260116P00030000 | 2024-04-29 10:35AM EDT | 30.00 | 1.60 | 1.20 | 2.50 | 0.00 | - | 1 | 139 | 54.32% |
| TWLO260116P00035000 | 2024-04-29 10:25AM EDT | 35.00 | 2.56 | 2.20 | 3.50 | 0.00 | - | 1 | 331 | 51.22% |
| TWLO260116P00040000 | 2024-04-15 3:12PM EDT | 40.00 | 3.90 | 2.37 | 5.25 | 0.00 | - | 1 | 197 | 51.14% |
| TWLO260116P00045000 | 2024-04-30 10:24AM EDT | 45.00 | 5.15 | 5.20 | 5.40 | +0.15 | +3.00% | 2 | 244 | 42.63% |
| TWLO260116P00050000 | 2024-04-24 10:06AM EDT | 50.00 | 7.16 | 6.30 | 7.20 | 0.00 | - | 60 | 127 | 41.11% |
| TWLO260116P00052500 | 2024-04-22 2:01PM EDT | 52.50 | 8.69 | 8.00 | 9.20 | 0.00 | - | 1 | 14 | 43.98% |
| TWLO260116P00055000 | 2024-04-09 2:16PM EDT | 55.00 | 9.15 | 9.10 | 9.35 | 0.00 | - | 2 | 717 | 39.84% |
| TWLO260116P00057500 | 2024-04-03 1:41PM EDT | 57.50 | 10.50 | 9.90 | 10.55 | 0.00 | - | 1 | 202 | 39.26% |
| TWLO260116P00060000 | 2024-04-29 12:31PM EDT | 60.00 | 10.30 | 11.50 | 11.80 | 0.00 | - | 2 | 347 | 38.61% |
| TWLO260116P00062500 | 2024-02-27 12:11PM EDT | 62.50 | 14.64 | 12.15 | 13.25 | 0.00 | - | 18 | 37 | 38.37% |
| TWLO260116P00065000 | 2024-04-09 1:32PM EDT | 65.00 | 14.17 | 14.20 | 14.50 | 0.00 | - | 1 | 27 | 37.26% |
| TWLO260116P00070000 | 2024-04-15 10:11AM EDT | 70.00 | 17.50 | 16.55 | 17.65 | 0.00 | - | 1 | 227 | 36.47% |
| TWLO260116P00075000 | 2024-04-23 9:56AM EDT | 75.00 | 20.71 | 20.50 | 20.85 | 0.00 | - | 1 | 71 | 34.98% |
| TWLO260116P00080000 | 2024-02-28 2:19PM EDT | 80.00 | 25.35 | 23.35 | 24.25 | 0.00 | - | 1 | 94 | 33.28% |
| TWLO260116P00085000 | 2024-02-23 3:00PM EDT | 85.00 | 30.35 | 27.20 | 27.75 | 0.00 | - | 1 | 8 | 30.95% |
| TWLO260116P00090000 | 2024-02-21 11:09AM EDT | 90.00 | 35.70 | 30.00 | 31.95 | 0.00 | - | 1 | 7 | 30.36% |
| TWLO260116P00095000 | 2024-02-26 4:30PM EDT | 95.00 | 38.28 | 35.50 | 36.20 | 0.00 | - | 1 | 80 | 29.18% |
| TWLO260116P00100000 | 2024-04-24 2:17PM EDT | 100.00 | 40.70 | 40.30 | 40.90 | 0.00 | - | 1 | 302 | 29.61% |
| TWLO260116P00110000 | 2024-03-14 10:43AM EDT | 110.00 | 48.48 | 48.15 | 50.25 | 0.00 | - | 4 | 0 | 28.70% |
| TWLO260116P00115000 | 2024-04-15 2:07PM EDT | 115.00 | 55.76 | 54.10 | 55.30 | 0.00 | - | 1 | 0 | 30.69% |
