Deutsche Märkte öffnen in 7 Minuten

Twilio Inc. (TWLO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
373,59-18,61 (-4,75%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür6. August 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWLO210806C002500002021-07-19 12:06AM EDT250.00115.650.000.000.00---0.00%
TWLO210806C003000002021-07-19 12:06AM EDT300.0076.430.000.000.00--00.00%
TWLO210806C003050002021-07-28 9:43AM EDT305.0082.980.000.000.00-100.00%
TWLO210806C003100002021-07-23 12:24PM EDT310.00101.870.000.000.00-100.00%
TWLO210806C003150002021-07-30 3:19PM EDT315.0060.450.000.000.00-100.00%
TWLO210806C003200002021-07-21 2:25PM EDT320.0073.500.000.000.00--00.00%
TWLO210806C003250002021-07-30 3:55PM EDT325.0049.830.000.000.00-200.00%
TWLO210806C003300002021-07-30 10:36AM EDT330.0051.000.000.000.00-500.00%
TWLO210806C003350002021-07-30 1:48PM EDT335.0043.650.000.000.00-200.00%
TWLO210806C003400002021-07-30 11:13AM EDT340.0037.310.000.000.00-400.00%
TWLO210806C003450002021-07-30 11:50AM EDT345.0034.080.000.000.00-100.00%
TWLO210806C003500002021-07-30 3:13PM EDT350.0026.500.000.000.00-100.00%
TWLO210806C003525002021-07-27 11:10AM EDT352.5035.750.000.000.00-100.00%
TWLO210806C003550002021-07-30 10:00AM EDT355.0023.780.000.000.00-100.00%
TWLO210806C003575002021-07-30 3:57PM EDT357.5019.670.000.000.00-500.00%
TWLO210806C003600002021-07-30 3:57PM EDT360.0018.850.000.000.00-2400.00%
TWLO210806C003625002021-07-30 3:06PM EDT362.5016.650.000.000.00-500.00%
TWLO210806C003650002021-07-30 3:05PM EDT365.0015.150.000.000.00-600.00%
TWLO210806C003675002021-07-30 2:34PM EDT367.5013.230.000.000.00-500.00%
TWLO210806C003700002021-07-30 3:15PM EDT370.0011.440.000.000.00-4200.00%
TWLO210806C003725002021-07-30 3:54PM EDT372.509.500.000.000.00-2300.00%
TWLO210806C003750002021-07-30 3:52PM EDT375.008.570.000.000.00-19800.78%
TWLO210806C003775002021-07-30 3:56PM EDT377.507.000.000.000.00-19303.13%
TWLO210806C003800002021-07-30 3:59PM EDT380.005.850.000.000.00-36903.13%
TWLO210806C003825002021-07-30 3:25PM EDT382.505.400.000.000.00-10906.25%
TWLO210806C003850002021-07-30 3:55PM EDT385.004.300.000.000.00-36406.25%
TWLO210806C003875002021-07-30 3:41PM EDT387.503.720.000.000.00-1106.25%
TWLO210806C003900002021-07-30 3:56PM EDT390.003.020.000.000.00-31506.25%
TWLO210806C003925002021-07-30 3:31PM EDT392.502.730.000.000.00-57012.50%
TWLO210806C003950002021-07-30 3:59PM EDT395.002.290.000.000.00-227012.50%
TWLO210806C003975002021-07-30 2:58PM EDT397.501.970.000.000.00-72012.50%
TWLO210806C004000002021-07-30 3:59PM EDT400.001.500.000.000.00-1,092012.50%
TWLO210806C004025002021-07-30 3:57PM EDT402.501.360.000.000.00-26012.50%
TWLO210806C004050002021-07-30 3:57PM EDT405.001.160.000.000.00-170012.50%
TWLO210806C004075002021-07-30 2:52PM EDT407.501.050.000.000.00-45012.50%
TWLO210806C004100002021-07-30 3:44PM EDT410.000.790.000.000.00-101012.50%
TWLO210806C004125002021-07-30 3:59PM EDT412.500.650.000.000.00-33012.50%
TWLO210806C004150002021-07-30 3:00PM EDT415.000.640.000.000.00-103025.00%
TWLO210806C004175002021-07-30 1:47PM EDT417.500.740.000.000.00-15025.00%
TWLO210806C004200002021-07-30 3:47PM EDT420.000.460.000.000.00-50025.00%
TWLO210806C004250002021-07-30 3:44PM EDT425.000.350.000.000.00-40025.00%
TWLO210806C004300002021-07-30 3:59PM EDT430.000.250.000.000.00-57025.00%
TWLO210806C004350002021-07-30 2:42PM EDT435.000.230.000.000.00-22025.00%
TWLO210806C004400002021-07-30 3:29PM EDT440.000.340.000.000.00-37025.00%
TWLO210806C004450002021-07-30 2:59PM EDT445.000.200.000.000.00-20025.00%
TWLO210806C004500002021-07-30 3:41PM EDT450.000.160.000.000.00-81025.00%
TWLO210806C004550002021-07-30 12:27PM EDT455.000.230.000.000.00-2025.00%
TWLO210806C004600002021-07-30 3:41PM EDT460.000.120.000.000.00-28025.00%
TWLO210806C004650002021-07-30 9:36AM EDT465.000.020.000.000.00-7050.00%
TWLO210806C004700002021-07-30 3:38PM EDT470.000.130.000.000.00-19050.00%
TWLO210806C004750002021-07-30 9:42AM EDT475.000.190.000.000.00-2050.00%
TWLO210806C004800002021-07-30 2:03PM EDT480.000.080.000.000.00-40050.00%
TWLO210806C004850002021-07-30 9:38AM EDT485.000.200.000.000.00-1050.00%
TWLO210806C004900002021-07-19 12:06AM EDT490.002.800.000.000.00--050.00%
TWLO210806C004950002021-07-30 9:38AM EDT495.000.400.000.000.00-1050.00%
TWLO210806C005000002021-07-30 3:38PM EDT500.000.060.000.000.00-23050.00%
TWLO210806C005100002021-07-29 10:22AM EDT510.000.490.000.000.00-2050.00%
TWLO210806C005200002021-07-30 1:46PM EDT520.000.230.000.000.00-42050.00%
TWLO210806C005300002021-07-23 10:08AM EDT530.001.340.000.000.00-1050.00%
TWLO210806C005400002021-07-23 10:49AM EDT540.001.000.000.000.00-1050.00%
TWLO210806C005500002021-07-27 1:02PM EDT550.000.180.000.000.00-16050.00%
TWLO210806C005600002021-07-30 10:58AM EDT560.000.080.000.000.00-10050.00%
TWLO210806C005700002021-07-30 10:58AM EDT570.000.030.000.000.00-13050.00%
TWLO210806C005800002021-07-30 1:46PM EDT580.000.160.000.000.00-43050.00%
TWLO210806C005900002021-07-29 3:57PM EDT590.000.080.000.000.00-8050.00%
Putsfür6. August 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWLO210806P002100002021-07-28 11:14AM EDT210.000.160.000.000.00--050.00%
TWLO210806P002600002021-07-26 11:31AM EDT260.000.050.000.000.00--050.00%
TWLO210806P002750002021-07-20 10:56AM EDT275.000.430.000.000.00-2050.00%
TWLO210806P002900002021-07-30 3:59PM EDT290.000.260.000.000.00-9050.00%
TWLO210806P002950002021-07-20 10:04AM EDT295.001.040.000.000.00-2050.00%
TWLO210806P003000002021-07-30 10:14AM EDT300.000.180.000.000.00-2050.00%
TWLO210806P003050002021-07-30 3:40PM EDT305.000.130.000.000.00-7025.00%
TWLO210806P003100002021-07-30 11:56AM EDT310.000.300.000.000.00-5025.00%
TWLO210806P003150002021-07-30 3:34PM EDT315.000.080.000.000.00-11025.00%
TWLO210806P003200002021-07-30 3:56PM EDT320.000.210.000.000.00-144025.00%
TWLO210806P003250002021-07-30 3:55PM EDT325.000.280.000.000.00-53025.00%
TWLO210806P003300002021-07-30 3:41PM EDT330.000.420.000.000.00-56025.00%
TWLO210806P003350002021-07-30 3:54PM EDT335.000.570.000.000.00-63025.00%
TWLO210806P003400002021-07-30 3:55PM EDT340.000.750.000.000.00-47012.50%
TWLO210806P003450002021-07-30 3:59PM EDT345.001.220.000.000.00-127012.50%
TWLO210806P003500002021-07-30 3:58PM EDT350.001.600.000.000.00-188012.50%
TWLO210806P003525002021-07-30 3:38PM EDT352.501.830.000.000.00-18012.50%
TWLO210806P003550002021-07-30 3:54PM EDT355.002.240.000.000.00-73012.50%
TWLO210806P003575002021-07-30 3:57PM EDT357.502.950.000.000.00-5706.25%
TWLO210806P003600002021-07-30 3:58PM EDT360.003.350.000.000.00-14106.25%
TWLO210806P003625002021-07-30 11:11AM EDT362.503.320.000.000.00-2706.25%
TWLO210806P003650002021-07-30 3:58PM EDT365.004.920.000.000.00-11006.25%
TWLO210806P003675002021-07-30 3:57PM EDT367.505.550.000.000.00-1103.13%
TWLO210806P003700002021-07-30 3:57PM EDT370.006.620.000.000.00-13401.56%
TWLO210806P003725002021-07-30 3:36PM EDT372.507.520.000.000.00-13300.78%
TWLO210806P003750002021-07-30 3:59PM EDT375.009.040.000.000.00-20700.00%
TWLO210806P003775002021-07-30 3:31PM EDT377.509.960.000.000.00-3600.00%
TWLO210806P003800002021-07-30 3:56PM EDT380.0011.500.000.000.00-15300.00%
TWLO210806P003825002021-07-30 1:20PM EDT382.5012.390.000.000.00-3300.00%
TWLO210806P003850002021-07-30 3:47PM EDT385.0014.310.000.000.00-12500.00%
TWLO210806P003875002021-07-30 3:51PM EDT387.5016.380.000.000.00-2600.00%
TWLO210806P003900002021-07-30 3:56PM EDT390.0019.500.000.000.00-11600.00%
TWLO210806P003925002021-07-30 2:01PM EDT392.5018.260.000.000.00-600.00%
TWLO210806P003950002021-07-30 3:40PM EDT395.0022.400.000.000.00-2400.00%
TWLO210806P003975002021-07-30 2:01PM EDT397.5022.260.000.000.00-400.00%
TWLO210806P004000002021-07-30 3:01PM EDT400.0025.800.000.000.00-1400.00%
TWLO210806P004025002021-07-27 11:05AM EDT402.5029.520.000.000.00-700.00%
TWLO210806P004050002021-07-30 3:52PM EDT405.0031.830.000.000.00-300.00%
TWLO210806P004075002021-07-30 1:37PM EDT407.5031.260.000.000.00-200.00%
TWLO210806P004100002021-07-30 1:47PM EDT410.0033.000.000.000.00-200.00%
TWLO210806P004125002021-07-23 12:52PM EDT412.5021.380.000.000.00-200.00%
TWLO210806P004150002021-07-28 11:26AM EDT415.0031.510.000.000.00-100.00%
TWLO210806P004175002021-07-30 9:38AM EDT417.5043.970.000.000.00-400.00%
TWLO210806P004200002021-07-30 9:36AM EDT420.0046.690.000.000.00-300.00%
TWLO210806P004250002021-07-30 3:55PM EDT425.0050.870.000.000.00-200.00%
TWLO210806P004300002021-07-30 1:33PM EDT430.0053.370.000.000.00-100.00%
TWLO210806P004400002021-07-29 2:22PM EDT440.0052.510.000.000.00-500.00%
TWLO210806P004450002021-07-26 3:48PM EDT445.0052.300.000.000.00-100.00%
TWLO210806P004600002021-07-30 10:44AM EDT460.0080.240.000.000.00-200.00%
TWLO210806P004750002021-07-29 12:41PM EDT475.0083.300.000.000.00--00.00%
TWLO210806P004950002021-07-29 12:41PM EDT495.00102.820.000.000.00--00.00%