Deutsche Märkte geschlossen
DAX
12.813,03 +29,26 (+0,23%) Euro Stoxx 50
3.448,31 -6,55 (-0,19%) Dow Jones 30
31.097,26 +321,83 (+1,05%) Gold
1.812,90 +5,60 (+0,31%) EUR/USD
1,0426 -0,0057 (-0,5422%) BTC-EUR
18.467,19 -267,10 (-1,43%)
Twilio Inc. (TWLO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO220715C00145000 | 2021-12-01 11:14AM EDT | 145.00 | 139.80 | 122.40 | 128.30 | 0.00 | - | 3 | 4 | 0.00% |
| TWLO220715C00150000 | 2022-01-05 2:23PM EDT | 150.00 | 96.47 | 90.45 | 92.70 | -30.18 | -23.83% | 1 | 2 | 0.00% |
| TWLO220715C00155000 | 2021-11-24 4:31PM EDT | 155.00 | 134.15 | 115.00 | 120.90 | 0.00 | - | - | 29 | 0.00% |
| TWLO220715C00160000 | 2021-12-03 11:06AM EDT | 160.00 | 98.75 | 107.75 | 110.00 | 0.00 | - | 4 | 4 | 0.00% |
| TWLO220715C00165000 | 2021-11-22 4:36PM EDT | 165.00 | 122.50 | 108.15 | 113.55 | 0.00 | - | - | 4 | 0.00% |
| TWLO220715C00170000 | 2021-11-29 10:58AM EDT | 170.00 | 122.00 | 93.95 | 95.05 | 0.00 | - | 4 | 3 | 0.00% |
| TWLO220715C00175000 | 2021-12-16 11:42AM EDT | 175.00 | 102.95 | 70.00 | 72.60 | 0.00 | - | 4 | 11 | 1,606.74% |
| TWLO220715C00180000 | 2022-01-05 2:23PM EDT | 180.00 | 71.70 | 66.25 | 68.70 | -7.95 | -9.98% | 1 | 2 | 1,484.57% |
| TWLO220715C00190000 | 2022-01-05 12:47PM EDT | 190.00 | 66.50 | 59.40 | 61.80 | -37.55 | -36.09% | 10 | 36 | 1,311.82% |
| TWLO220715C00195000 | 2021-11-30 11:24AM EDT | 195.00 | 108.35 | 78.15 | 82.85 | 0.00 | - | 2 | 44 | 2,132.42% |
| TWLO220715C00200000 | 2021-12-16 10:53AM EDT | 200.00 | 84.00 | 52.60 | 54.85 | 0.00 | - | 1 | 8 | 1,173.29% |
| TWLO220715C00210000 | 2021-12-03 1:24PM EDT | 210.00 | 60.50 | 67.65 | 69.40 | 0.00 | - | 18 | 19 | 1,553.76% |
| TWLO220715C00220000 | 2021-12-03 1:29PM EDT | 220.00 | 54.65 | 60.75 | 62.10 | 0.00 | - | 7 | 23 | 1,368.12% |
| TWLO220715C00240000 | 2022-01-04 11:44AM EDT | 240.00 | 37.30 | 30.90 | 33.40 | 0.00 | - | 22 | 28 | 849.56% |
| TWLO220715C00250000 | 2022-01-05 1:55PM EDT | 250.00 | 29.83 | 26.85 | 28.15 | -4.06 | -11.98% | 2 | 10 | 789.84% |
| TWLO220715C00260000 | 2022-01-05 4:10PM EDT | 260.00 | 24.20 | 23.20 | 24.35 | -7.45 | -23.54% | 4 | 143 | 744.24% |
| TWLO220715C00270000 | 2022-01-03 10:44AM EDT | 270.00 | 31.00 | 20.00 | 22.00 | 0.00 | - | 1 | 23 | 712.28% |
| TWLO220715C00280000 | 2022-01-05 3:38PM EDT | 280.00 | 19.04 | 17.10 | 18.55 | -3.78 | -16.56% | 20 | 43 | 673.12% |
| TWLO220715C00290000 | 2021-12-21 2:39PM EDT | 290.00 | 35.75 | 14.65 | 15.45 | 0.00 | - | 84 | 154 | 638.43% |
| TWLO220715C00300000 | 2022-01-04 4:11PM EDT | 300.00 | 17.06 | 12.45 | 13.20 | 0.00 | - | 2 | 15 | 610.57% |
| TWLO220715C00310000 | 2021-12-30 11:45AM EDT | 310.00 | 21.40 | 10.55 | 12.35 | 0.00 | - | 2 | 11 | 595.31% |
| TWLO220715C00320000 | 2021-12-15 4:59PM EDT | 320.00 | 19.89 | 9.10 | 9.80 | 0.00 | - | 1 | 3 | 567.36% |
| TWLO220715C00330000 | 2022-01-04 11:49AM EDT | 330.00 | 10.60 | 7.70 | 8.35 | 0.00 | - | 1 | 290 | 547.58% |
| TWLO220715C00340000 | 2021-12-29 3:09PM EDT | 340.00 | 11.50 | 6.65 | 7.15 | 0.00 | - | 341 | 341 | 531.76% |
| TWLO220715C00350000 | 2022-01-03 10:32AM EDT | 350.00 | 11.15 | 5.55 | 6.25 | 0.00 | - | 2 | 62 | 516.75% |
| TWLO220715C00360000 | 2022-01-04 3:29PM EDT | 360.00 | 6.51 | 4.80 | 5.25 | 0.00 | - | 20 | 22 | 502.69% |
| TWLO220715C00370000 | 2022-01-05 4:14PM EDT | 370.00 | 4.50 | 4.05 | 4.60 | -1.53 | -25.37% | 10 | 2 | 491.11% |
| TWLO220715C00380000 | 2021-12-21 4:25PM EDT | 380.00 | 12.02 | 3.55 | 4.00 | 0.00 | - | 1 | 3 | 482.03% |
| TWLO220715C00390000 | 2021-12-07 11:59AM EDT | 390.00 | 10.70 | 2.84 | 4.00 | 0.00 | - | 3 | 5 | 477.25% |
| TWLO220715C00400000 | 2022-01-05 4:54PM EDT | 400.00 | 2.90 | 2.45 | 3.00 | -2.10 | -42.00% | 3 | 15 | 460.74% |
| TWLO220715C00410000 | 2022-01-05 1:14PM EDT | 410.00 | 2.89 | 2.01 | 2.71 | -0.21 | -6.77% | 1 | 4 | 453.03% |
| TWLO220715C00430000 | 2021-12-13 1:07AM EDT | 430.00 | 6.70 | 1.55 | 2.13 | 0.00 | - | - | 3 | 442.04% |
| TWLO220715C00450000 | 2021-12-29 1:45PM EDT | 450.00 | 2.41 | 1.18 | 1.61 | 0.00 | - | 5 | 7 | 430.27% |
Putsfür15. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO220715P00140000 | 2021-12-15 4:26PM EDT | 140.00 | 3.73 | 3.75 | 4.10 | 0.00 | - | - | 1 | 0.00% |
| TWLO220715P00145000 | 2021-12-22 2:20PM EDT | 145.00 | 3.60 | 4.35 | 4.70 | 0.00 | - | - | 1 | 0.00% |
| TWLO220715P00150000 | 2021-11-24 11:38AM EDT | 150.00 | 3.30 | 3.65 | 4.00 | 0.00 | - | - | 20 | 0.00% |
| TWLO220715P00155000 | 2021-12-29 4:49PM EDT | 155.00 | 4.17 | 5.75 | 6.05 | 0.00 | - | - | 1 | 0.00% |
| TWLO220715P00160000 | 2021-11-30 4:31PM EDT | 160.00 | 3.85 | 4.20 | 4.45 | 0.00 | - | - | 4 | 0.00% |
| TWLO220715P00165000 | 2021-12-31 11:26AM EDT | 165.00 | 4.70 | 7.35 | 7.80 | 0.00 | - | 2 | 1 | 0.00% |
| TWLO220715P00170000 | 2021-12-29 12:14PM EDT | 170.00 | 6.30 | 8.50 | 8.90 | 0.00 | - | 4 | 10 | 0.00% |
| TWLO220715P00175000 | 2022-01-05 11:47AM EDT | 175.00 | 8.35 | 9.40 | 9.95 | +1.05 | +14.38% | 1 | 4 | 0.00% |
| TWLO220715P00180000 | 2021-11-23 1:14PM EDT | 180.00 | 7.27 | 7.85 | 8.20 | 0.00 | - | - | 5 | 0.00% |
| TWLO220715P00185000 | 2021-11-22 11:23AM EDT | 185.00 | 6.20 | 8.50 | 9.45 | 0.00 | - | - | 2 | 0.00% |
| TWLO220715P00190000 | 2022-01-05 4:23PM EDT | 190.00 | 13.71 | 13.40 | 13.95 | +1.99 | +16.98% | 2 | 211 | 0.00% |
| TWLO220715P00195000 | 2021-12-21 1:26PM EDT | 195.00 | 11.55 | 14.85 | 15.70 | 0.00 | - | 1 | 1 | 0.00% |
| TWLO220715P00200000 | 2022-01-05 12:58PM EDT | 200.00 | 14.95 | 16.55 | 17.45 | +0.40 | +2.75% | 1 | 431 | 0.00% |
| TWLO220715P00210000 | 2021-12-03 11:52AM EDT | 210.00 | 21.03 | 13.65 | 14.25 | 0.00 | - | 2 | 2 | 0.00% |
| TWLO220715P00220000 | 2022-01-05 1:58PM EDT | 220.00 | 23.02 | 24.45 | 25.30 | +4.69 | +25.59% | 1 | 17 | 0.00% |
| TWLO220715P00230000 | 2021-12-08 11:22AM EDT | 230.00 | 24.36 | 29.30 | 30.35 | 0.00 | - | 1 | 18 | 0.00% |
| TWLO220715P00240000 | 2022-01-04 2:54PM EDT | 240.00 | 30.97 | 34.50 | 35.45 | 0.00 | - | 1 | 13 | 0.00% |
| TWLO220715P00250000 | 2021-12-29 11:06AM EDT | 250.00 | 33.55 | 40.40 | 41.50 | 0.00 | - | 1 | 38 | 0.00% |
| TWLO220715P00260000 | 2021-12-29 2:23PM EDT | 260.00 | 36.94 | 46.55 | 47.70 | 0.00 | - | 4 | 73 | 0.00% |
| TWLO220715P00270000 | 2021-12-28 12:21PM EDT | 270.00 | 42.05 | 53.25 | 54.35 | 0.00 | - | 5 | 50 | 0.00% |
| TWLO220715P00280000 | 2022-01-04 12:03PM EDT | 280.00 | 55.95 | 60.25 | 61.55 | 0.00 | - | 1 | 13 | 0.00% |
| TWLO220715P00290000 | 2022-01-03 3:04PM EDT | 290.00 | 52.67 | 67.40 | 69.15 | 0.00 | - | 1 | 168 | 0.00% |
| TWLO220715P00300000 | 2021-12-31 3:32PM EDT | 300.00 | 56.73 | 75.10 | 77.15 | 0.00 | - | 3 | 16 | 0.00% |
| TWLO220715P00310000 | 2021-12-29 4:59PM EDT | 310.00 | 69.22 | 83.60 | 85.10 | 0.00 | - | - | 5 | 0.00% |
| TWLO220715P00320000 | 2021-12-23 2:05PM EDT | 320.00 | 72.18 | 90.85 | 95.50 | 0.00 | - | 1 | 1 | 0.00% |
| TWLO220715P00330000 | 2021-12-15 2:00PM EDT | 330.00 | 92.85 | 97.45 | 102.30 | 0.00 | - | 1 | 4 | 0.00% |
| TWLO220715P00340000 | 2021-12-16 1:52PM EDT | 340.00 | 94.55 | 109.45 | 112.10 | 0.00 | - | 4 | 4 | 0.00% |
| TWLO220715P00350000 | 2021-12-03 3:41PM EDT | 350.00 | 113.64 | 95.50 | 97.15 | 0.00 | - | 1 | 3 | 0.00% |
| TWLO220715P00370000 | 2021-12-28 10:45AM EDT | 370.00 | 117.00 | 136.75 | 139.75 | 0.00 | - | 2 | 4 | 0.00% |
| TWLO220715P00400000 | 2021-12-13 1:07AM EDT | 400.00 | 136.45 | 164.95 | 168.85 | 0.00 | - | 4 | 2 | 0.00% |
| TWLO220715P00410000 | 2021-12-15 10:52AM EDT | 410.00 | 161.99 | 174.55 | 178.00 | 0.00 | - | - | 3 | 0.00% |
| TWLO220715P00430000 | 2021-11-22 1:25PM EDT | 430.00 | 161.02 | 167.05 | 168.75 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
