Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.529,40 -1.901,41 (-3,25%)
Twilio Inc. (TWLO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510C00040000 | 2024-05-07 3:51PM EDT | 40.00 | 23.55 | 18.85 | 21.30 | 0.00 | - | - | 10 | 701.37% |
| TWLO240510C00045000 | 2024-05-08 9:43AM EDT | 45.00 | 14.41 | 13.75 | 16.65 | 0.00 | - | - | 1 | 297.66% |
| TWLO240510C00047500 | 2024-05-03 2:11PM EDT | 47.50 | 14.40 | 12.25 | 12.85 | 0.00 | - | 15 | 15 | 300.78% |
| TWLO240510C00050000 | 2024-05-10 3:16PM EDT | 50.00 | 9.70 | 9.85 | 11.35 | +1.10 | +12.79% | 9 | 33 | 298.05% |
| TWLO240510C00053000 | 2024-05-07 3:28PM EDT | 53.00 | 6.95 | 6.90 | 7.75 | -3.75 | -35.05% | 5 | 8 | 180.08% |
| TWLO240510C00054000 | 2024-04-19 3:28PM EDT | 54.00 | 5.75 | 4.85 | 6.30 | 0.00 | - | 1 | 1 | 154.69% |
| TWLO240510C00055000 | 2024-05-09 10:00AM EDT | 55.00 | 4.18 | 4.80 | 5.40 | -0.22 | -5.00% | 2 | 44 | 50.00% |
| TWLO240510C00056000 | 2024-05-09 9:33AM EDT | 56.00 | 3.10 | 2.98 | 5.35 | 0.00 | - | 5 | 10 | 85.94% |
| TWLO240510C00057000 | 2024-05-09 10:00AM EDT | 57.00 | 2.71 | 2.90 | 3.30 | 0.00 | - | 15 | 96 | 92.97% |
| TWLO240510C00058000 | 2024-05-10 3:43PM EDT | 58.00 | 2.00 | 1.78 | 4.25 | +0.36 | +21.95% | 12 | 208 | 143.55% |
| TWLO240510C00059000 | 2024-05-10 3:44PM EDT | 59.00 | 1.11 | 0.90 | 1.25 | +0.36 | +48.00% | 84 | 637 | 42.38% |
| TWLO240510C00060000 | 2024-05-10 3:58PM EDT | 60.00 | 0.10 | 0.06 | 0.21 | -0.17 | -62.96% | 935 | 867 | 12.31% |
| TWLO240510C00061000 | 2024-05-10 3:37PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 959 | 2,808 | 16.80% |
| TWLO240510C00062000 | 2024-05-10 1:58PM EDT | 62.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 36 | 693 | 35.16% |
| TWLO240510C00063000 | 2024-05-10 3:50PM EDT | 63.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 28 | 1,196 | 52.34% |
| TWLO240510C00064000 | 2024-05-10 3:05PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 836 | 50.00% |
| TWLO240510C00065000 | 2024-05-10 1:08PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 47 | 1,208 | 62.50% |
| TWLO240510C00066000 | 2024-05-10 1:08PM EDT | 66.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 342 | 78.13% |
| TWLO240510C00067000 | 2024-05-10 2:16PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 630 | 81.25% |
| TWLO240510C00068000 | 2024-05-10 1:15PM EDT | 68.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 270 | 979 | 112.50% |
| TWLO240510C00069000 | 2024-05-10 2:26PM EDT | 69.00 | 0.03 | 0.00 | 0.25 | +0.01 | +50.00% | 5 | 280 | 163.67% |
| TWLO240510C00070000 | 2024-05-10 1:42PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 1,594 | 112.50% |
| TWLO240510C00071000 | 2024-05-10 12:21PM EDT | 71.00 | 0.02 | 0.00 | 0.40 | +0.01 | +100.00% | 8 | 448 | 209.38% |
| TWLO240510C00072000 | 2024-05-10 1:09PM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 384 | 128.13% |
| TWLO240510C00073000 | 2024-05-10 12:13PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 551 | 137.50% |
| TWLO240510C00074000 | 2024-05-08 2:03PM EDT | 74.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 81 | 237 | 199.22% |
| TWLO240510C00075000 | 2024-05-10 3:38PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 781 | 156.25% |
| TWLO240510C00076000 | 2024-05-09 11:11AM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 617 | 162.50% |
| TWLO240510C00077000 | 2024-05-10 2:48PM EDT | 77.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 239 | 181.25% |
| TWLO240510C00078000 | 2024-05-09 10:19AM EDT | 78.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 295 | 243.75% |
| TWLO240510C00079000 | 2024-05-08 3:01PM EDT | 79.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 15 | 461.33% |
| TWLO240510C00080000 | 2024-05-09 3:54PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 368 | 193.75% |
| TWLO240510C00081000 | 2024-05-07 3:48PM EDT | 81.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 4 | 35 | 488.67% |
| TWLO240510C00082000 | 2024-05-07 3:58PM EDT | 82.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 11 | 206.25% |
| TWLO240510C00085000 | 2024-05-07 3:42PM EDT | 85.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 186 | 218 | 231.25% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510P00040000 | 2024-05-07 2:24PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 114 | 114 | 275.00% |
| TWLO240510P00044000 | 2024-05-09 9:41AM EDT | 44.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 292.19% |
| TWLO240510P00045000 | 2024-04-29 11:40AM EDT | 45.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | 4 | 6 | 448.05% |
| TWLO240510P00046000 | 2024-05-08 9:41AM EDT | 46.00 | 0.01 | 0.00 | 0.58 | 0.00 | - | 1 | 13 | 344.92% |
| TWLO240510P00046500 | 2024-05-06 10:22AM EDT | 46.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 20 | 203.13% |
| TWLO240510P00047000 | 2024-05-08 11:26AM EDT | 47.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 12 | 187.50% |
| TWLO240510P00047500 | 2024-05-08 9:50AM EDT | 47.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 67 | 168.75% |
| TWLO240510P00048000 | 2024-05-08 3:43PM EDT | 48.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 30 | 94 | 162.50% |
| TWLO240510P00048500 | 2024-05-08 2:11PM EDT | 48.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 48 | 165.63% |
| TWLO240510P00049000 | 2024-05-09 10:14AM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 74 | 159.38% |
| TWLO240510P00049500 | 2024-05-09 12:06PM EDT | 49.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 30 | 150.00% |
| TWLO240510P00050000 | 2024-05-10 10:49AM EDT | 50.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 30 | 714 | 157.81% |
| TWLO240510P00051000 | 2024-05-10 12:31PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 517 | 118.75% |
| TWLO240510P00052000 | 2024-05-10 12:24PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 158 | 419 | 106.25% |
| TWLO240510P00053000 | 2024-05-10 11:34AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 22 | 415 | 93.75% |
| TWLO240510P00054000 | 2024-05-10 12:34PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 578 | 81.25% |
| TWLO240510P00055000 | 2024-05-10 3:36PM EDT | 55.00 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 42 | 1,035 | 89.06% |
| TWLO240510P00056000 | 2024-05-10 12:31PM EDT | 56.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 44 | 951 | 68.75% |
| TWLO240510P00057000 | 2024-05-10 3:51PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 225 | 1,966 | 48.44% |
| TWLO240510P00058000 | 2024-05-10 3:26PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 130 | 1,303 | 34.38% |
| TWLO240510P00059000 | 2024-05-10 3:38PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | -0.22 | -95.65% | 521 | 736 | 20.31% |
| TWLO240510P00060000 | 2024-05-10 3:53PM EDT | 60.00 | 0.02 | 0.00 | 0.03 | -0.70 | -97.22% | 212 | 1,106 | 5.47% |
| TWLO240510P00061000 | 2024-05-10 3:50PM EDT | 61.00 | 0.95 | 0.75 | 1.09 | -0.30 | -24.00% | 95 | 338 | 41.21% |
| TWLO240510P00062000 | 2024-05-10 3:56PM EDT | 62.00 | 2.04 | 1.77 | 2.15 | -0.25 | -10.92% | 81 | 675 | 70.51% |
| TWLO240510P00063000 | 2024-05-10 2:15PM EDT | 63.00 | 3.00 | 2.61 | 3.35 | -0.35 | -10.45% | 67 | 110 | 65.23% |
| TWLO240510P00064000 | 2024-05-10 3:56PM EDT | 64.00 | 3.80 | 3.00 | 5.15 | -0.65 | -14.61% | 25 | 453 | 98.83% |
| TWLO240510P00065000 | 2024-05-09 2:22PM EDT | 65.00 | 5.54 | 3.65 | 6.15 | +0.18 | +3.36% | 2 | 50 | 50.00% |
| TWLO240510P00066000 | 2024-05-09 11:35AM EDT | 66.00 | 6.48 | 4.35 | 7.00 | 0.00 | - | 3 | 8 | 245.51% |
| TWLO240510P00067000 | 2024-05-09 11:35AM EDT | 67.00 | 7.49 | 5.90 | 7.70 | 0.00 | - | 3 | 7 | 234.18% |
| TWLO240510P00068000 | 2024-05-07 3:28PM EDT | 68.00 | 6.13 | 6.15 | 8.35 | 0.00 | - | 7 | 0 | 208.59% |
| TWLO240510P00069000 | 2024-05-08 3:59PM EDT | 69.00 | 10.61 | 7.15 | 10.10 | 0.00 | - | 17 | 16 | 315.82% |
| TWLO240510P00070000 | 2024-05-08 2:52PM EDT | 70.00 | 12.05 | 8.40 | 11.95 | 0.00 | - | 7 | 0 | 211.33% |
| TWLO240510P00072000 | 2024-05-08 3:59PM EDT | 72.00 | 13.62 | 10.20 | 13.85 | 0.00 | - | 15 | 0 | 202.34% |
| TWLO240510P00075000 | 2024-05-07 2:35PM EDT | 75.00 | 12.20 | 13.25 | 16.05 | 0.00 | - | - | 1 | 413.09% |
