Deutsche Märkte öffnen in 4 Stunden 36 Minuten
Nikkei 225
27.469,16 +83,91 (+0,31%) Dow Jones 30
32.237,53 +132,33 (+0,41%) Bitcoin EUR
25.890,94 +248,70 (+0,97%) CMC Crypto 200
606,71 -11,68 (-1,89%) Nasdaq Compositive
11.823,96 +36,56 (+0,31%) S&P 500
3.970,99 +22,27 (+0,56%)
Twilio Inc. (TWLO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO230331C00040000 | 2023-02-17 12:06PM EDT | 40.00 | 32.50 | 21.85 | 24.40 | 0.00 | - | 1 | 1 | 359.57% |
| TWLO230331C00050000 | 2023-03-22 12:08PM EDT | 50.00 | 14.00 | 11.45 | 12.05 | 0.00 | - | 1 | 5 | 123.05% |
| TWLO230331C00051000 | 2023-03-17 9:33AM EDT | 51.00 | 12.80 | 10.45 | 11.05 | 0.00 | - | 5 | 18 | 113.67% |
| TWLO230331C00052000 | 2023-03-09 4:44PM EDT | 52.00 | 17.51 | 9.50 | 10.05 | 0.00 | - | - | 1 | 106.84% |
| TWLO230331C00053000 | 2023-03-17 1:08PM EDT | 53.00 | 10.35 | 8.50 | 9.10 | 0.00 | - | 4 | 3 | 99.61% |
| TWLO230331C00054000 | 2023-03-24 12:10PM EDT | 54.00 | 7.30 | 7.55 | 8.15 | -1.15 | -13.61% | 6 | 18 | 93.95% |
| TWLO230331C00055000 | 2023-03-24 2:25PM EDT | 55.00 | 6.15 | 6.65 | 7.05 | -2.13 | -25.72% | 12 | 10 | 84.18% |
| TWLO230331C00056000 | 2023-03-17 11:26AM EDT | 56.00 | 7.20 | 5.75 | 6.15 | 0.00 | - | 13 | 17 | 80.57% |
| TWLO230331C00057000 | 2023-03-17 10:43AM EDT | 57.00 | 6.75 | 4.95 | 5.30 | 0.00 | - | 6 | 11 | 79.39% |
| TWLO230331C00058000 | 2023-03-24 3:42PM EDT | 58.00 | 4.30 | 4.20 | 4.45 | -1.65 | -27.73% | 4 | 10 | 77.20% |
| TWLO230331C00059000 | 2023-03-24 10:29AM EDT | 59.00 | 4.20 | 3.50 | 3.65 | -0.05 | -1.18% | 10 | 27 | 74.90% |
| TWLO230331C00060000 | 2023-03-24 3:48PM EDT | 60.00 | 2.84 | 2.84 | 2.99 | -0.81 | -22.19% | 40 | 135 | 73.83% |
| TWLO230331C00061000 | 2023-03-24 3:54PM EDT | 61.00 | 2.19 | 2.24 | 2.37 | -0.43 | -16.41% | 45 | 50 | 71.92% |
| TWLO230331C00062000 | 2023-03-24 3:59PM EDT | 62.00 | 1.81 | 1.73 | 1.84 | -0.81 | -30.92% | 97 | 28 | 70.61% |
| TWLO230331C00063000 | 2023-03-24 3:50PM EDT | 63.00 | 1.33 | 1.30 | 1.40 | -0.62 | -31.79% | 134 | 454 | 69.53% |
| TWLO230331C00064000 | 2023-03-24 3:58PM EDT | 64.00 | 1.02 | 0.96 | 1.06 | -0.55 | -35.03% | 111 | 393 | 69.14% |
| TWLO230331C00065000 | 2023-03-24 3:52PM EDT | 65.00 | 0.69 | 0.68 | 0.80 | -0.53 | -43.44% | 120 | 625 | 68.90% |
| TWLO230331C00066000 | 2023-03-24 3:59PM EDT | 66.00 | 0.52 | 0.49 | 0.57 | -0.43 | -45.26% | 798 | 138 | 68.65% |
| TWLO230331C00067000 | 2023-03-24 3:51PM EDT | 67.00 | 0.35 | 0.35 | 0.43 | -0.37 | -51.39% | 47 | 676 | 69.53% |
| TWLO230331C00068000 | 2023-03-24 3:53PM EDT | 68.00 | 0.28 | 0.25 | 0.32 | -0.23 | -45.10% | 49 | 226 | 70.41% |
| TWLO230331C00069000 | 2023-03-24 3:45PM EDT | 69.00 | 0.20 | 0.18 | 0.23 | -0.38 | -65.52% | 55 | 204 | 71.09% |
| TWLO230331C00070000 | 2023-03-24 3:56PM EDT | 70.00 | 0.16 | 0.13 | 0.16 | -0.14 | -46.67% | 289 | 337 | 71.68% |
| TWLO230331C00071000 | 2023-03-24 3:45PM EDT | 71.00 | 0.12 | 0.10 | 0.14 | -0.10 | -45.45% | 70 | 119 | 74.61% |
| TWLO230331C00072000 | 2023-03-24 3:44PM EDT | 72.00 | 0.08 | 0.04 | 0.12 | -0.10 | -55.56% | 58 | 109 | 74.41% |
| TWLO230331C00073000 | 2023-03-24 3:44PM EDT | 73.00 | 0.08 | 0.03 | 0.13 | -0.07 | -46.67% | 1 | 243 | 79.69% |
| TWLO230331C00074000 | 2023-03-24 1:35PM EDT | 74.00 | 0.07 | 0.06 | 0.11 | -0.03 | -30.00% | 12 | 151 | 85.55% |
| TWLO230331C00075000 | 2023-03-24 9:51AM EDT | 75.00 | 0.10 | 0.05 | 0.11 | +0.02 | +25.00% | 1 | 441 | 89.84% |
| TWLO230331C00076000 | 2023-03-24 3:08PM EDT | 76.00 | 0.06 | 0.00 | 0.24 | -0.04 | -40.00% | 25 | 56 | 101.56% |
| TWLO230331C00077000 | 2023-03-24 10:34AM EDT | 77.00 | 0.14 | 0.00 | 0.07 | +0.07 | +100.00% | 1 | 86 | 87.50% |
| TWLO230331C00078000 | 2023-03-23 9:53AM EDT | 78.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 5 | 50 | 89.84% |
| TWLO230331C00079000 | 2023-03-22 2:01PM EDT | 79.00 | 0.12 | 0.00 | 0.06 | 0.00 | - | 2 | 35 | 93.75% |
| TWLO230331C00080000 | 2023-03-23 12:40PM EDT | 80.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 36 | 238 | 103.91% |
| TWLO230331C00081000 | 2023-03-20 1:53PM EDT | 81.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 9 | 24 | 109.38% |
| TWLO230331C00082000 | 2023-03-22 12:01PM EDT | 82.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 3 | 14 | 114.84% |
| TWLO230331C00083000 | 2023-03-24 1:58PM EDT | 83.00 | 0.02 | 0.00 | 0.08 | -0.01 | -33.33% | 11 | 130 | 114.06% |
| TWLO230331C00084000 | 2023-03-23 1:55PM EDT | 84.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 100 | 113 | 119.53% |
| TWLO230331C00085000 | 2023-03-21 3:15PM EDT | 85.00 | 0.08 | 0.01 | 0.10 | 0.00 | - | 28 | 298 | 126.56% |
| TWLO230331C00086000 | 2023-03-24 3:49PM EDT | 86.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 50 | 79 | 110.94% |
| TWLO230331C00087000 | 2023-03-15 10:48AM EDT | 87.00 | 0.21 | 0.00 | 2.14 | 0.00 | - | 1 | 1 | 240.43% |
| TWLO230331C00088000 | 2023-03-24 10:55AM EDT | 88.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 23 | 106.25% |
| TWLO230331C00089000 | 2023-03-23 10:19AM EDT | 89.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 20 | 75 | 141.80% |
| TWLO230331C00090000 | 2023-03-23 11:21AM EDT | 90.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 28 | 142 | 145.31% |
| TWLO230331C00093000 | 2023-03-20 3:48PM EDT | 93.00 | 0.02 | 0.00 | 2.13 | +0.02 | - | - | 1 | 270.61% |
| TWLO230331C00095000 | 2023-03-23 2:54PM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 66 | 140.63% |
| TWLO230331C00100000 | 2023-03-13 3:35PM EDT | 100.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 3 | 11 | 168.75% |
| TWLO230331C00105000 | 2023-03-07 4:24PM EDT | 105.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 176.56% |
| TWLO230331C00115000 | 2023-03-07 2:58PM EDT | 115.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 192.19% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO230331P00035000 | 2023-03-24 12:38PM EDT | 35.00 | 0.07 | 0.00 | 0.19 | -0.03 | -30.00% | 4 | 2 | 235.16% |
| TWLO230331P00040000 | 2023-03-03 3:42PM EDT | 40.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 1 | 3 | 204.30% |
| TWLO230331P00045000 | 2023-03-23 3:33PM EDT | 45.00 | 0.02 | 0.00 | 0.36 | 0.00 | - | 100 | 121 | 157.42% |
| TWLO230331P00046000 | 2023-03-24 2:43PM EDT | 46.00 | 0.36 | 0.00 | 0.17 | +0.36 | - | 1 | 0 | 129.30% |
| TWLO230331P00046500 | 2023-03-20 12:02PM EDT | 46.50 | 0.08 | 0.00 | 0.19 | +0.08 | - | - | 8 | 127.34% |
| TWLO230331P00047500 | 2023-03-23 11:59AM EDT | 47.50 | 0.01 | 0.00 | 0.37 | +0.01 | - | - | 242 | 135.16% |
| TWLO230331P00048000 | 2023-03-24 2:43PM EDT | 48.00 | 0.20 | 0.00 | 0.18 | +0.20 | - | 1 | 0 | 114.06% |
| TWLO230331P00049000 | 2023-03-23 2:25PM EDT | 49.00 | 0.05 | 0.03 | 0.22 | +0.05 | - | - | 20 | 112.50% |
| TWLO230331P00050000 | 2023-03-24 3:07PM EDT | 50.00 | 0.09 | 0.04 | 0.17 | +0.02 | +28.57% | 10 | 145 | 100.78% |
| TWLO230331P00051000 | 2023-03-24 2:16PM EDT | 51.00 | 0.13 | 0.02 | 0.15 | -0.09 | -40.91% | 8 | 24 | 89.06% |
| TWLO230331P00052000 | 2023-03-24 2:23PM EDT | 52.00 | 0.17 | 0.09 | 0.15 | +0.05 | +41.67% | 40 | 34 | 87.11% |
| TWLO230331P00053000 | 2023-03-24 3:56PM EDT | 53.00 | 0.18 | 0.15 | 0.20 | -0.03 | -14.29% | 56 | 123 | 85.55% |
| TWLO230331P00054000 | 2023-03-24 3:51PM EDT | 54.00 | 0.24 | 0.21 | 0.27 | -0.03 | -11.11% | 130 | 122 | 83.40% |
| TWLO230331P00055000 | 2023-03-24 3:51PM EDT | 55.00 | 0.33 | 0.29 | 0.35 | -0.09 | -21.43% | 110 | 110 | 80.66% |
| TWLO230331P00056000 | 2023-03-24 3:48PM EDT | 56.00 | 0.44 | 0.39 | 0.47 | -0.07 | -13.73% | 64 | 170 | 78.13% |
| TWLO230331P00057000 | 2023-03-24 3:56PM EDT | 57.00 | 0.57 | 0.54 | 0.61 | -0.16 | -21.92% | 82 | 377 | 75.88% |
| TWLO230331P00058000 | 2023-03-24 3:49PM EDT | 58.00 | 0.75 | 0.71 | 0.82 | -0.10 | -11.76% | 37 | 202 | 73.63% |
| TWLO230331P00059000 | 2023-03-24 3:55PM EDT | 59.00 | 1.09 | 0.97 | 1.06 | -0.15 | -12.10% | 64 | 91 | 71.78% |
| TWLO230331P00060000 | 2023-03-24 3:44PM EDT | 60.00 | 1.37 | 1.28 | 1.39 | +0.15 | +12.30% | 293 | 512 | 70.12% |
| TWLO230331P00061000 | 2023-03-24 3:23PM EDT | 61.00 | 1.82 | 1.68 | 1.79 | +0.52 | +40.00% | 141 | 61 | 68.75% |
| TWLO230331P00062000 | 2023-03-24 3:28PM EDT | 62.00 | 2.27 | 2.15 | 2.27 | +0.05 | +2.25% | 105 | 90 | 67.29% |
| TWLO230331P00063000 | 2023-03-24 3:57PM EDT | 63.00 | 2.89 | 2.71 | 2.86 | +0.21 | +7.84% | 15 | 365 | 66.46% |
| TWLO230331P00064000 | 2023-03-24 2:07PM EDT | 64.00 | 4.20 | 3.35 | 3.50 | +1.42 | +51.08% | 4 | 467 | 65.09% |
| TWLO230331P00065000 | 2023-03-24 3:59PM EDT | 65.00 | 4.15 | 4.05 | 4.35 | -0.07 | -1.66% | 46 | 332 | 66.31% |
| TWLO230331P00066000 | 2023-03-24 2:17PM EDT | 66.00 | 5.75 | 4.80 | 5.10 | +2.07 | +56.25% | 75 | 50 | 63.48% |
| TWLO230331P00067000 | 2023-03-24 2:23PM EDT | 67.00 | 6.59 | 5.65 | 6.00 | +2.36 | +55.79% | 53 | 46 | 64.36% |
| TWLO230331P00068000 | 2023-03-24 12:58PM EDT | 68.00 | 7.45 | 6.55 | 6.85 | +1.80 | +31.86% | 1 | 71 | 62.31% |
| TWLO230331P00069000 | 2023-03-24 2:23PM EDT | 69.00 | 8.43 | 7.50 | 8.05 | +3.12 | +58.76% | 4 | 21 | 75.20% |
| TWLO230331P00070000 | 2023-03-24 3:55PM EDT | 70.00 | 8.86 | 8.45 | 8.80 | +2.68 | +43.37% | 36 | 52 | 66.99% |
| TWLO230331P00071000 | 2023-03-24 3:16PM EDT | 71.00 | 10.03 | 9.25 | 9.95 | +1.53 | +18.00% | 7 | 30 | 69.14% |
| TWLO230331P00072000 | 2023-03-23 11:32AM EDT | 72.00 | 8.70 | 10.30 | 10.95 | 0.00 | - | 1 | 13 | 78.32% |
| TWLO230331P00073000 | 2023-03-24 1:18PM EDT | 73.00 | 12.79 | 11.35 | 11.75 | +3.66 | +40.09% | 3 | 35 | 67.97% |
| TWLO230331P00074000 | 2023-03-23 11:32AM EDT | 74.00 | 10.66 | 12.35 | 12.85 | 0.00 | - | 1 | 14 | 84.77% |
| TWLO230331P00075000 | 2023-03-21 11:31AM EDT | 75.00 | 10.17 | 13.30 | 13.95 | 0.00 | - | 1 | 22 | 94.14% |
| TWLO230331P00076000 | 2023-03-21 10:15AM EDT | 76.00 | 12.15 | 14.25 | 14.95 | 0.00 | - | 1 | 19 | 94.53% |
| TWLO230331P00078000 | 2023-03-20 11:05AM EDT | 78.00 | 14.94 | 16.25 | 16.80 | 0.00 | - | 2 | 13 | 73.44% |
| TWLO230331P00080000 | 2023-03-20 9:51AM EDT | 80.00 | 17.85 | 18.00 | 19.40 | 0.00 | - | 1 | 3 | 129.88% |
| TWLO230331P00081000 | 2023-03-15 9:53AM EDT | 81.00 | 18.99 | 19.30 | 20.10 | 0.00 | - | 3 | 0 | 134.77% |
| TWLO230331P00084000 | 2023-03-14 3:45PM EDT | 84.00 | 21.60 | 22.20 | 23.50 | 0.00 | - | 3 | 0 | 167.19% |
