Deutsche Märkte öffnen in 4 Stunden 36 Minuten

Twilio Inc. (TWLO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
61,48-0,90 (-1,44%)
Börsenschluss: 04:00PM EDT
61,88 +0,40 (+0,65%)
Nachbörse: 07:52PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWLO230331C000400002023-02-17 12:06PM EDT40.0032.5021.8524.400.00-11359.57%
TWLO230331C000500002023-03-22 12:08PM EDT50.0014.0011.4512.050.00-15123.05%
TWLO230331C000510002023-03-17 9:33AM EDT51.0012.8010.4511.050.00-518113.67%
TWLO230331C000520002023-03-09 4:44PM EDT52.0017.519.5010.050.00--1106.84%
TWLO230331C000530002023-03-17 1:08PM EDT53.0010.358.509.100.00-4399.61%
TWLO230331C000540002023-03-24 12:10PM EDT54.007.307.558.15-1.15-13.61%61893.95%
TWLO230331C000550002023-03-24 2:25PM EDT55.006.156.657.05-2.13-25.72%121084.18%
TWLO230331C000560002023-03-17 11:26AM EDT56.007.205.756.150.00-131780.57%
TWLO230331C000570002023-03-17 10:43AM EDT57.006.754.955.300.00-61179.39%
TWLO230331C000580002023-03-24 3:42PM EDT58.004.304.204.45-1.65-27.73%41077.20%
TWLO230331C000590002023-03-24 10:29AM EDT59.004.203.503.65-0.05-1.18%102774.90%
TWLO230331C000600002023-03-24 3:48PM EDT60.002.842.842.99-0.81-22.19%4013573.83%
TWLO230331C000610002023-03-24 3:54PM EDT61.002.192.242.37-0.43-16.41%455071.92%
TWLO230331C000620002023-03-24 3:59PM EDT62.001.811.731.84-0.81-30.92%972870.61%
TWLO230331C000630002023-03-24 3:50PM EDT63.001.331.301.40-0.62-31.79%13445469.53%
TWLO230331C000640002023-03-24 3:58PM EDT64.001.020.961.06-0.55-35.03%11139369.14%
TWLO230331C000650002023-03-24 3:52PM EDT65.000.690.680.80-0.53-43.44%12062568.90%
TWLO230331C000660002023-03-24 3:59PM EDT66.000.520.490.57-0.43-45.26%79813868.65%
TWLO230331C000670002023-03-24 3:51PM EDT67.000.350.350.43-0.37-51.39%4767669.53%
TWLO230331C000680002023-03-24 3:53PM EDT68.000.280.250.32-0.23-45.10%4922670.41%
TWLO230331C000690002023-03-24 3:45PM EDT69.000.200.180.23-0.38-65.52%5520471.09%
TWLO230331C000700002023-03-24 3:56PM EDT70.000.160.130.16-0.14-46.67%28933771.68%
TWLO230331C000710002023-03-24 3:45PM EDT71.000.120.100.14-0.10-45.45%7011974.61%
TWLO230331C000720002023-03-24 3:44PM EDT72.000.080.040.12-0.10-55.56%5810974.41%
TWLO230331C000730002023-03-24 3:44PM EDT73.000.080.030.13-0.07-46.67%124379.69%
TWLO230331C000740002023-03-24 1:35PM EDT74.000.070.060.11-0.03-30.00%1215185.55%
TWLO230331C000750002023-03-24 9:51AM EDT75.000.100.050.11+0.02+25.00%144189.84%
TWLO230331C000760002023-03-24 3:08PM EDT76.000.060.000.24-0.04-40.00%2556101.56%
TWLO230331C000770002023-03-24 10:34AM EDT77.000.140.000.07+0.07+100.00%18687.50%
TWLO230331C000780002023-03-23 9:53AM EDT78.000.060.000.060.00-55089.84%
TWLO230331C000790002023-03-22 2:01PM EDT79.000.120.000.060.00-23593.75%
TWLO230331C000800002023-03-23 12:40PM EDT80.000.050.000.090.00-36238103.91%
TWLO230331C000810002023-03-20 1:53PM EDT81.000.060.000.100.00-924109.38%
TWLO230331C000820002023-03-22 12:01PM EDT82.000.060.000.110.00-314114.84%
TWLO230331C000830002023-03-24 1:58PM EDT83.000.020.000.08-0.01-33.33%11130114.06%
TWLO230331C000840002023-03-23 1:55PM EDT84.000.030.000.090.00-100113119.53%
TWLO230331C000850002023-03-21 3:15PM EDT85.000.080.010.100.00-28298126.56%
TWLO230331C000860002023-03-24 3:49PM EDT86.000.010.010.02-0.02-66.67%5079110.94%
TWLO230331C000870002023-03-15 10:48AM EDT87.000.210.002.140.00-11240.43%
TWLO230331C000880002023-03-24 10:55AM EDT88.000.010.000.01-0.01-50.00%223106.25%
TWLO230331C000890002023-03-23 10:19AM EDT89.000.020.000.110.00-2075141.80%
TWLO230331C000900002023-03-23 11:21AM EDT90.000.020.000.110.00-28142145.31%
TWLO230331C000930002023-03-20 3:48PM EDT93.000.020.002.13+0.02--1270.61%
TWLO230331C000950002023-03-23 2:54PM EDT95.000.010.000.030.00-266140.63%
TWLO230331C001000002023-03-13 3:35PM EDT100.000.070.000.070.00-311168.75%
TWLO230331C001050002023-03-07 4:24PM EDT105.000.090.000.050.00-11176.56%
TWLO230331C001150002023-03-07 2:58PM EDT115.000.010.000.030.00-17192.19%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWLO230331P000350002023-03-24 12:38PM EDT35.000.070.000.19-0.03-30.00%42235.16%
TWLO230331P000400002023-03-03 3:42PM EDT40.000.050.000.340.00-13204.30%
TWLO230331P000450002023-03-23 3:33PM EDT45.000.020.000.360.00-100121157.42%
TWLO230331P000460002023-03-24 2:43PM EDT46.000.360.000.17+0.36-10129.30%
TWLO230331P000465002023-03-20 12:02PM EDT46.500.080.000.19+0.08--8127.34%
TWLO230331P000475002023-03-23 11:59AM EDT47.500.010.000.37+0.01--242135.16%
TWLO230331P000480002023-03-24 2:43PM EDT48.000.200.000.18+0.20-10114.06%
TWLO230331P000490002023-03-23 2:25PM EDT49.000.050.030.22+0.05--20112.50%
TWLO230331P000500002023-03-24 3:07PM EDT50.000.090.040.17+0.02+28.57%10145100.78%
TWLO230331P000510002023-03-24 2:16PM EDT51.000.130.020.15-0.09-40.91%82489.06%
TWLO230331P000520002023-03-24 2:23PM EDT52.000.170.090.15+0.05+41.67%403487.11%
TWLO230331P000530002023-03-24 3:56PM EDT53.000.180.150.20-0.03-14.29%5612385.55%
TWLO230331P000540002023-03-24 3:51PM EDT54.000.240.210.27-0.03-11.11%13012283.40%
TWLO230331P000550002023-03-24 3:51PM EDT55.000.330.290.35-0.09-21.43%11011080.66%
TWLO230331P000560002023-03-24 3:48PM EDT56.000.440.390.47-0.07-13.73%6417078.13%
TWLO230331P000570002023-03-24 3:56PM EDT57.000.570.540.61-0.16-21.92%8237775.88%
TWLO230331P000580002023-03-24 3:49PM EDT58.000.750.710.82-0.10-11.76%3720273.63%
TWLO230331P000590002023-03-24 3:55PM EDT59.001.090.971.06-0.15-12.10%649171.78%
TWLO230331P000600002023-03-24 3:44PM EDT60.001.371.281.39+0.15+12.30%29351270.12%
TWLO230331P000610002023-03-24 3:23PM EDT61.001.821.681.79+0.52+40.00%1416168.75%
TWLO230331P000620002023-03-24 3:28PM EDT62.002.272.152.27+0.05+2.25%1059067.29%
TWLO230331P000630002023-03-24 3:57PM EDT63.002.892.712.86+0.21+7.84%1536566.46%
TWLO230331P000640002023-03-24 2:07PM EDT64.004.203.353.50+1.42+51.08%446765.09%
TWLO230331P000650002023-03-24 3:59PM EDT65.004.154.054.35-0.07-1.66%4633266.31%
TWLO230331P000660002023-03-24 2:17PM EDT66.005.754.805.10+2.07+56.25%755063.48%
TWLO230331P000670002023-03-24 2:23PM EDT67.006.595.656.00+2.36+55.79%534664.36%
TWLO230331P000680002023-03-24 12:58PM EDT68.007.456.556.85+1.80+31.86%17162.31%
TWLO230331P000690002023-03-24 2:23PM EDT69.008.437.508.05+3.12+58.76%42175.20%
TWLO230331P000700002023-03-24 3:55PM EDT70.008.868.458.80+2.68+43.37%365266.99%
TWLO230331P000710002023-03-24 3:16PM EDT71.0010.039.259.95+1.53+18.00%73069.14%
TWLO230331P000720002023-03-23 11:32AM EDT72.008.7010.3010.950.00-11378.32%
TWLO230331P000730002023-03-24 1:18PM EDT73.0012.7911.3511.75+3.66+40.09%33567.97%
TWLO230331P000740002023-03-23 11:32AM EDT74.0010.6612.3512.850.00-11484.77%
TWLO230331P000750002023-03-21 11:31AM EDT75.0010.1713.3013.950.00-12294.14%
TWLO230331P000760002023-03-21 10:15AM EDT76.0012.1514.2514.950.00-11994.53%
TWLO230331P000780002023-03-20 11:05AM EDT78.0014.9416.2516.800.00-21373.44%
TWLO230331P000800002023-03-20 9:51AM EDT80.0017.8518.0019.400.00-13129.88%
TWLO230331P000810002023-03-15 9:53AM EDT81.0018.9919.3020.100.00-30134.77%
TWLO230331P000840002023-03-14 3:45PM EDT84.0021.6022.2023.500.00-30167.19%