Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
TWLO240322C00040000 | 2024-03-18 12:48PM EDT | 40.00 | 20.95 | 0.00 | 0.00 | +4.19 | +25.00% | 4 | 21 | 0.00% |
TWLO240322C00045000 | 2024-02-20 10:59AM EDT | 45.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
TWLO240322C00050000 | 2024-03-07 11:05AM EDT | 50.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TWLO240322C00051000 | 2024-02-28 4:40PM EDT | 51.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TWLO240322C00053000 | 2024-02-22 10:37AM EDT | 53.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
TWLO240322C00054000 | 2024-02-23 2:16PM EDT | 54.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
TWLO240322C00055000 | 2024-03-18 3:51PM EDT | 55.00 | 6.19 | 0.00 | 0.00 | -1.97 | -24.14% | 1 | 0 | 0.00% |
TWLO240322C00056000 | 2024-03-18 3:54PM EDT | 56.00 | 4.93 | 0.00 | 0.00 | -0.20 | -3.90% | 1 | 0 | 0.00% |
TWLO240322C00057000 | 2024-03-15 2:49PM EDT | 57.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TWLO240322C00058000 | 2024-03-18 2:32PM EDT | 58.00 | 2.99 | 0.00 | 0.00 | +0.63 | +26.69% | 3 | 111 | 0.00% |
TWLO240322C00059000 | 2024-03-18 3:51PM EDT | 59.00 | 2.20 | 0.00 | 0.00 | +0.32 | +17.02% | 15 | 360 | 0.00% |
TWLO240322C00060000 | 2024-03-18 3:42PM EDT | 60.00 | 1.61 | 0.00 | 0.00 | +0.61 | +61.00% | 175 | 402 | 0.00% |
TWLO240322C00061000 | 2024-03-18 3:48PM EDT | 61.00 | 1.02 | 0.00 | 0.00 | +0.39 | +61.90% | 640 | 781 | 1.56% |
TWLO240322C00062000 | 2024-03-18 3:59PM EDT | 62.00 | 0.51 | 0.00 | 0.00 | +0.14 | +37.84% | 329 | 765 | 6.25% |
TWLO240322C00063000 | 2024-03-18 3:59PM EDT | 63.00 | 0.29 | 0.00 | 0.00 | +0.04 | +16.00% | 368 | 1,604 | 12.50% |
TWLO240322C00064000 | 2024-03-18 3:55PM EDT | 64.00 | 0.18 | 0.00 | 0.00 | +0.02 | +12.50% | 849 | 1,000 | 12.50% |
TWLO240322C00065000 | 2024-03-18 3:56PM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 535 | 1,861 | 12.50% |
TWLO240322C00066000 | 2024-03-18 3:48PM EDT | 66.00 | 0.07 | 0.00 | 0.00 | +0.01 | +16.67% | 31 | 0 | 25.00% |
TWLO240322C00067000 | 2024-03-18 3:14PM EDT | 67.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
TWLO240322C00068000 | 2024-03-18 11:16AM EDT | 68.00 | 0.05 | 0.00 | 0.00 | +0.01 | +25.00% | 2 | 0 | 25.00% |
TWLO240322C00069000 | 2024-03-15 2:52PM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
TWLO240322C00070000 | 2024-03-18 3:12PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 3 | 79 | 25.00% |
TWLO240322C00071000 | 2024-03-18 11:17AM EDT | 71.00 | 0.01 | 0.00 | 0.00 | -0.13 | -92.86% | 10 | 22 | 25.00% |
TWLO240322C00072000 | 2024-03-08 2:23PM EDT | 72.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
TWLO240322C00073000 | 2024-03-12 1:15PM EDT | 73.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
TWLO240322C00074000 | 2024-02-16 2:27PM EDT | 74.00 | 0.35 | 0.00 | 0.23 | 0.00 | - | 12 | 116 | 106.64% |
TWLO240322C00075000 | 2024-03-13 11:14AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
TWLO240322C00077000 | 2024-03-01 4:47PM EDT | 77.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
TWLO240322C00078000 | 2024-03-13 10:04AM EDT | 78.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
TWLO240322C00079000 | 2024-02-14 2:03PM EDT | 79.00 | 2.52 | 0.00 | 0.16 | 0.00 | - | 2 | 1 | 126.56% |
TWLO240322C00080000 | 2024-03-15 11:55AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
TWLO240322C00081000 | 2024-02-14 2:58PM EDT | 81.00 | 2.37 | 0.00 | 0.16 | 0.00 | - | 3 | 4 | 136.33% |
TWLO240322C00083000 | 2024-02-16 12:22PM EDT | 83.00 | 0.24 | 0.00 | 0.16 | 0.00 | - | 1 | 4 | 145.70% |
TWLO240322C00085000 | 2024-03-11 10:45AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
TWLO240322C00090000 | 2024-03-08 2:07PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
TWLO240322C00095000 | 2024-03-11 3:10PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
TWLO240322C00100000 | 2024-02-16 10:51AM EDT | 100.00 | 0.07 | 0.00 | 0.36 | 0.00 | - | 5 | 9 | 241.80% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
TWLO240322P00040000 | 2024-03-05 11:30AM EDT | 40.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
TWLO240322P00045000 | 2024-02-26 4:25PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
TWLO240322P00047000 | 2024-03-06 1:22PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
TWLO240322P00048000 | 2024-03-13 3:52PM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
TWLO240322P00049000 | 2024-03-11 11:14AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 50.00% |
TWLO240322P00050000 | 2024-03-11 10:07AM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
TWLO240322P00051000 | 2024-03-08 4:41PM EDT | 51.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
TWLO240322P00052000 | 2024-03-18 11:44AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | -0.19 | -95.00% | 241 | 0 | 25.00% |
TWLO240322P00053000 | 2024-03-18 2:42PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 1 | 0 | 25.00% |
TWLO240322P00054000 | 2024-03-15 11:35AM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
TWLO240322P00055000 | 2024-03-18 10:43AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | -0.04 | -57.14% | 2 | 363 | 25.00% |
TWLO240322P00056000 | 2024-03-18 3:57PM EDT | 56.00 | 0.02 | 0.00 | 0.00 | -0.10 | -83.33% | 549 | 0 | 25.00% |
TWLO240322P00057000 | 2024-03-18 1:38PM EDT | 57.00 | 0.08 | 0.00 | 0.00 | -0.17 | -68.00% | 375 | 701 | 12.50% |
TWLO240322P00058000 | 2024-03-18 3:45PM EDT | 58.00 | 0.14 | 0.00 | 0.00 | -0.31 | -68.89% | 478 | 0 | 12.50% |
TWLO240322P00059000 | 2024-03-18 3:53PM EDT | 59.00 | 0.31 | 0.00 | 0.00 | -0.47 | -60.26% | 265 | 397 | 6.25% |
TWLO240322P00060000 | 2024-03-18 3:56PM EDT | 60.00 | 0.65 | 0.00 | 0.00 | -0.61 | -48.41% | 148 | 535 | 3.13% |
TWLO240322P00061000 | 2024-03-18 3:34PM EDT | 61.00 | 0.95 | 0.00 | 0.00 | -0.93 | -49.47% | 208 | 810 | 0.00% |
TWLO240322P00062000 | 2024-03-18 3:59PM EDT | 62.00 | 1.76 | 0.00 | 0.00 | -0.84 | -32.31% | 302 | 1,072 | 0.00% |
TWLO240322P00063000 | 2024-03-18 11:29AM EDT | 63.00 | 2.80 | 0.00 | 0.00 | -0.66 | -19.08% | 20 | 194 | 0.00% |
TWLO240322P00064000 | 2024-03-15 3:47PM EDT | 64.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TWLO240322P00065000 | 2024-03-18 3:47PM EDT | 65.00 | 4.10 | 0.00 | 0.00 | +0.09 | +2.24% | 2 | 66 | 0.00% |
TWLO240322P00066000 | 2024-03-13 1:01PM EDT | 66.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
TWLO240322P00067000 | 2024-03-15 9:30AM EDT | 67.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TWLO240322P00068000 | 2024-03-18 3:28PM EDT | 68.00 | 6.81 | 0.00 | 0.00 | -2.00 | -22.70% | 36 | 54 | 0.00% |
TWLO240322P00069000 | 2024-02-20 1:13PM EDT | 69.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TWLO240322P00070000 | 2024-03-18 10:15AM EDT | 70.00 | 9.80 | 0.00 | 0.00 | +0.03 | +0.31% | 31 | 33 | 0.00% |
TWLO240322P00071000 | 2024-02-15 11:19AM EDT | 71.00 | 9.30 | 10.60 | 12.75 | 0.00 | - | 3 | 3 | 179.00% |
TWLO240322P00072000 | 2024-02-29 10:54AM EDT | 72.00 | 11.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TWLO240322P00073000 | 2024-02-14 3:58PM EDT | 73.00 | 5.85 | 12.75 | 14.65 | 0.00 | - | 2 | 0 | 198.05% |
TWLO240322P00074000 | 2024-02-15 4:40PM EDT | 74.00 | 13.07 | 14.10 | 14.80 | 0.00 | - | 2 | 1 | 192.48% |
TWLO240322P00075000 | 2024-03-06 3:35PM EDT | 75.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
TWLO240322P00076000 | 2024-02-16 3:41PM EDT | 76.00 | 17.50 | 16.10 | 17.10 | 0.00 | - | 1 | 0 | 217.09% |
TWLO240322P00078000 | 2024-02-09 12:47PM EDT | 78.00 | 9.50 | 14.60 | 17.75 | 0.00 | - | - | 0 | 171.88% |