Deutsche Märkte öffnen in 7 Minuten
Nikkei 225
27.781,02+497,43(+1,82%)Dow Jones 30
34.935,47-149,03(-0,42%)BTC-EUR
33.984,99-1.458,34(-4,11%)CMC Crypto 200
979,18+29,27(+3,08%)Nasdaq Compositive
14.672,68-105,62(-0,71%)S&P 500
4.395,26-23,89(-0,54%)
Twilio Inc. (TWLO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
373,59-18,61 (-4,75%)
Börsenschluss: 4:00PM EDT
Callsfür6. August 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO210806C00250000 | 2021-07-19 12:06AM EDT | 250.00 | 115.65 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| TWLO210806C00300000 | 2021-07-19 12:06AM EDT | 300.00 | 76.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TWLO210806C00305000 | 2021-07-28 9:43AM EDT | 305.00 | 82.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO210806C00310000 | 2021-07-23 12:24PM EDT | 310.00 | 101.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO210806C00315000 | 2021-07-30 3:19PM EDT | 315.00 | 60.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO210806C00320000 | 2021-07-21 2:25PM EDT | 320.00 | 73.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TWLO210806C00325000 | 2021-07-30 3:55PM EDT | 325.00 | 49.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO210806C00330000 | 2021-07-30 10:36AM EDT | 330.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TWLO210806C00335000 | 2021-07-30 1:48PM EDT | 335.00 | 43.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO210806C00340000 | 2021-07-30 11:13AM EDT | 340.00 | 37.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TWLO210806C00345000 | 2021-07-30 11:50AM EDT | 345.00 | 34.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO210806C00350000 | 2021-07-30 3:13PM EDT | 350.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO210806C00352500 | 2021-07-27 11:10AM EDT | 352.50 | 35.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO210806C00355000 | 2021-07-30 10:00AM EDT | 355.00 | 23.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO210806C00357500 | 2021-07-30 3:57PM EDT | 357.50 | 19.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TWLO210806C00360000 | 2021-07-30 3:57PM EDT | 360.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TWLO210806C00362500 | 2021-07-30 3:06PM EDT | 362.50 | 16.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TWLO210806C00365000 | 2021-07-30 3:05PM EDT | 365.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TWLO210806C00367500 | 2021-07-30 2:34PM EDT | 367.50 | 13.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TWLO210806C00370000 | 2021-07-30 3:15PM EDT | 370.00 | 11.44 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| TWLO210806C00372500 | 2021-07-30 3:54PM EDT | 372.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TWLO210806C00375000 | 2021-07-30 3:52PM EDT | 375.00 | 8.57 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 0.78% |
| TWLO210806C00377500 | 2021-07-30 3:56PM EDT | 377.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 3.13% |
| TWLO210806C00380000 | 2021-07-30 3:59PM EDT | 380.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 3.13% |
| TWLO210806C00382500 | 2021-07-30 3:25PM EDT | 382.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| TWLO210806C00385000 | 2021-07-30 3:55PM EDT | 385.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 6.25% |
| TWLO210806C00387500 | 2021-07-30 3:41PM EDT | 387.50 | 3.72 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TWLO210806C00390000 | 2021-07-30 3:56PM EDT | 390.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 6.25% |
| TWLO210806C00392500 | 2021-07-30 3:31PM EDT | 392.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| TWLO210806C00395000 | 2021-07-30 3:59PM EDT | 395.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 12.50% |
| TWLO210806C00397500 | 2021-07-30 2:58PM EDT | 397.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| TWLO210806C00400000 | 2021-07-30 3:59PM EDT | 400.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1,092 | 0 | 12.50% |
| TWLO210806C00402500 | 2021-07-30 3:57PM EDT | 402.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| TWLO210806C00405000 | 2021-07-30 3:57PM EDT | 405.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 12.50% |
| TWLO210806C00407500 | 2021-07-30 2:52PM EDT | 407.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| TWLO210806C00410000 | 2021-07-30 3:44PM EDT | 410.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| TWLO210806C00412500 | 2021-07-30 3:59PM EDT | 412.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| TWLO210806C00415000 | 2021-07-30 3:00PM EDT | 415.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| TWLO210806C00417500 | 2021-07-30 1:47PM EDT | 417.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TWLO210806C00420000 | 2021-07-30 3:47PM EDT | 420.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| TWLO210806C00425000 | 2021-07-30 3:44PM EDT | 425.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| TWLO210806C00430000 | 2021-07-30 3:59PM EDT | 430.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| TWLO210806C00435000 | 2021-07-30 2:42PM EDT | 435.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| TWLO210806C00440000 | 2021-07-30 3:29PM EDT | 440.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| TWLO210806C00445000 | 2021-07-30 2:59PM EDT | 445.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| TWLO210806C00450000 | 2021-07-30 3:41PM EDT | 450.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| TWLO210806C00455000 | 2021-07-30 12:27PM EDT | 455.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TWLO210806C00460000 | 2021-07-30 3:41PM EDT | 460.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| TWLO210806C00465000 | 2021-07-30 9:36AM EDT | 465.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TWLO210806C00470000 | 2021-07-30 3:38PM EDT | 470.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| TWLO210806C00475000 | 2021-07-30 9:42AM EDT | 475.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TWLO210806C00480000 | 2021-07-30 2:03PM EDT | 480.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| TWLO210806C00485000 | 2021-07-30 9:38AM EDT | 485.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TWLO210806C00490000 | 2021-07-19 12:06AM EDT | 490.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TWLO210806C00495000 | 2021-07-30 9:38AM EDT | 495.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TWLO210806C00500000 | 2021-07-30 3:38PM EDT | 500.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| TWLO210806C00510000 | 2021-07-29 10:22AM EDT | 510.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TWLO210806C00520000 | 2021-07-30 1:46PM EDT | 520.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| TWLO210806C00530000 | 2021-07-23 10:08AM EDT | 530.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TWLO210806C00540000 | 2021-07-23 10:49AM EDT | 540.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TWLO210806C00550000 | 2021-07-27 1:02PM EDT | 550.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| TWLO210806C00560000 | 2021-07-30 10:58AM EDT | 560.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TWLO210806C00570000 | 2021-07-30 10:58AM EDT | 570.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| TWLO210806C00580000 | 2021-07-30 1:46PM EDT | 580.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| TWLO210806C00590000 | 2021-07-29 3:57PM EDT | 590.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
Putsfür6. August 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO210806P00210000 | 2021-07-28 11:14AM EDT | 210.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TWLO210806P00260000 | 2021-07-26 11:31AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TWLO210806P00275000 | 2021-07-20 10:56AM EDT | 275.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TWLO210806P00290000 | 2021-07-30 3:59PM EDT | 290.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| TWLO210806P00295000 | 2021-07-20 10:04AM EDT | 295.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TWLO210806P00300000 | 2021-07-30 10:14AM EDT | 300.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TWLO210806P00305000 | 2021-07-30 3:40PM EDT | 305.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TWLO210806P00310000 | 2021-07-30 11:56AM EDT | 310.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TWLO210806P00315000 | 2021-07-30 3:34PM EDT | 315.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TWLO210806P00320000 | 2021-07-30 3:56PM EDT | 320.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 25.00% |
| TWLO210806P00325000 | 2021-07-30 3:55PM EDT | 325.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| TWLO210806P00330000 | 2021-07-30 3:41PM EDT | 330.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| TWLO210806P00335000 | 2021-07-30 3:54PM EDT | 335.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| TWLO210806P00340000 | 2021-07-30 3:55PM EDT | 340.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| TWLO210806P00345000 | 2021-07-30 3:59PM EDT | 345.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 12.50% |
| TWLO210806P00350000 | 2021-07-30 3:58PM EDT | 350.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 12.50% |
| TWLO210806P00352500 | 2021-07-30 3:38PM EDT | 352.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| TWLO210806P00355000 | 2021-07-30 3:54PM EDT | 355.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| TWLO210806P00357500 | 2021-07-30 3:57PM EDT | 357.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| TWLO210806P00360000 | 2021-07-30 3:58PM EDT | 360.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 6.25% |
| TWLO210806P00362500 | 2021-07-30 11:11AM EDT | 362.50 | 3.32 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| TWLO210806P00365000 | 2021-07-30 3:58PM EDT | 365.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| TWLO210806P00367500 | 2021-07-30 3:57PM EDT | 367.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| TWLO210806P00370000 | 2021-07-30 3:57PM EDT | 370.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 1.56% |
| TWLO210806P00372500 | 2021-07-30 3:36PM EDT | 372.50 | 7.52 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.78% |
| TWLO210806P00375000 | 2021-07-30 3:59PM EDT | 375.00 | 9.04 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.00% |
| TWLO210806P00377500 | 2021-07-30 3:31PM EDT | 377.50 | 9.96 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| TWLO210806P00380000 | 2021-07-30 3:56PM EDT | 380.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| TWLO210806P00382500 | 2021-07-30 1:20PM EDT | 382.50 | 12.39 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| TWLO210806P00385000 | 2021-07-30 3:47PM EDT | 385.00 | 14.31 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| TWLO210806P00387500 | 2021-07-30 3:51PM EDT | 387.50 | 16.38 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TWLO210806P00390000 | 2021-07-30 3:56PM EDT | 390.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| TWLO210806P00392500 | 2021-07-30 2:01PM EDT | 392.50 | 18.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TWLO210806P00395000 | 2021-07-30 3:40PM EDT | 395.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TWLO210806P00397500 | 2021-07-30 2:01PM EDT | 397.50 | 22.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TWLO210806P00400000 | 2021-07-30 3:01PM EDT | 400.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TWLO210806P00402500 | 2021-07-27 11:05AM EDT | 402.50 | 29.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TWLO210806P00405000 | 2021-07-30 3:52PM EDT | 405.00 | 31.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TWLO210806P00407500 | 2021-07-30 1:37PM EDT | 407.50 | 31.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO210806P00410000 | 2021-07-30 1:47PM EDT | 410.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO210806P00412500 | 2021-07-23 12:52PM EDT | 412.50 | 21.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO210806P00415000 | 2021-07-28 11:26AM EDT | 415.00 | 31.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO210806P00417500 | 2021-07-30 9:38AM EDT | 417.50 | 43.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TWLO210806P00420000 | 2021-07-30 9:36AM EDT | 420.00 | 46.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TWLO210806P00425000 | 2021-07-30 3:55PM EDT | 425.00 | 50.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO210806P00430000 | 2021-07-30 1:33PM EDT | 430.00 | 53.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO210806P00440000 | 2021-07-29 2:22PM EDT | 440.00 | 52.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TWLO210806P00445000 | 2021-07-26 3:48PM EDT | 445.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO210806P00460000 | 2021-07-30 10:44AM EDT | 460.00 | 80.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO210806P00475000 | 2021-07-29 12:41PM EDT | 475.00 | 83.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TWLO210806P00495000 | 2021-07-29 12:41PM EDT | 495.00 | 102.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
