Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.909,52 +539,74 (+0,91%)
Twilio Inc. (TWLO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240426C00052000 | 2024-03-20 12:25PM EDT | 52.00 | 9.45 | 5.50 | 5.95 | 0.00 | - | 2 | 2 | 54.88% |
| TWLO240426C00056000 | 2024-04-19 3:11PM EDT | 56.00 | 2.07 | 2.04 | 2.18 | -4.13 | -66.61% | 55 | 3 | 40.04% |
| TWLO240426C00059000 | 2024-04-19 3:41PM EDT | 59.00 | 0.54 | 0.42 | 0.51 | -0.55 | -50.46% | 452 | 155 | 33.69% |
| TWLO240426C00060000 | 2024-04-19 3:42PM EDT | 60.00 | 0.26 | 0.21 | 0.24 | -0.38 | -59.38% | 495 | 221 | 31.84% |
| TWLO240426C00061000 | 2024-04-19 3:40PM EDT | 61.00 | 0.14 | 0.10 | 0.14 | -0.27 | -65.85% | 178 | 165 | 33.59% |
| TWLO240426C00062000 | 2024-04-19 3:58PM EDT | 62.00 | 0.07 | 0.05 | 0.07 | -0.14 | -66.67% | 4,577 | 4,726 | 34.18% |
| TWLO240426C00063000 | 2024-04-19 1:12PM EDT | 63.00 | 0.07 | 0.01 | 0.05 | -0.06 | -46.15% | 51 | 131 | 37.31% |
| TWLO240426C00064000 | 2024-04-19 10:14AM EDT | 64.00 | 0.04 | 0.00 | 0.04 | -0.07 | -63.64% | 53 | 82 | 40.82% |
| TWLO240426C00065000 | 2024-04-19 12:41PM EDT | 65.00 | 0.02 | 0.00 | 0.04 | -0.06 | -75.00% | 22 | 267 | 45.70% |
| TWLO240426C00066000 | 2024-04-18 11:56AM EDT | 66.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 264 | 50.39% |
| TWLO240426C00067000 | 2024-04-19 2:59PM EDT | 67.00 | 0.03 | 0.02 | 0.23 | -0.06 | -66.67% | 2 | 39 | 67.38% |
| TWLO240426C00068000 | 2024-04-10 2:17PM EDT | 68.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 55.47% |
| TWLO240426C00069000 | 2024-04-12 11:05AM EDT | 69.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 25 | 74.22% |
| TWLO240426C00070000 | 2024-04-15 2:43PM EDT | 70.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 15 | 69 | 74.02% |
| TWLO240426C00071000 | 2024-04-03 10:08AM EDT | 71.00 | 0.14 | 0.00 | 0.18 | 0.00 | - | 2 | 43 | 81.64% |
| TWLO240426C00072000 | 2024-04-01 10:31AM EDT | 72.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| TWLO240426C00074000 | 2024-04-09 2:39PM EDT | 74.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 8 | 8 | 73.44% |
| TWLO240426C00075000 | 2024-03-15 3:48PM EDT | 75.00 | 0.20 | 0.01 | 0.09 | 0.00 | - | 2 | 73 | 90.23% |
| TWLO240426C00080000 | 2024-03-11 12:19PM EDT | 80.00 | 0.31 | 0.00 | 1.27 | 0.00 | - | 5 | 5 | 173.63% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240426P00048000 | 2024-04-09 9:30AM EDT | 48.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | 4 | 7 | 77.34% |
| TWLO240426P00050000 | 2024-04-19 11:51AM EDT | 50.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 50 | 71 | 52.73% |
| TWLO240426P00051000 | 2024-04-15 11:58AM EDT | 51.00 | 0.06 | 0.02 | 0.28 | 0.00 | - | 3 | 24 | 60.35% |
| TWLO240426P00052000 | 2024-04-16 2:32PM EDT | 52.00 | 0.07 | 0.05 | 0.11 | -0.01 | -12.50% | 3 | 241 | 49.02% |
| TWLO240426P00053000 | 2024-04-19 3:54PM EDT | 53.00 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 5 | 67 | 42.58% |
| TWLO240426P00054000 | 2024-04-18 1:48PM EDT | 54.00 | 0.15 | 0.15 | 0.19 | +0.04 | +36.36% | 1 | 147 | 39.84% |
| TWLO240426P00055000 | 2024-04-19 3:54PM EDT | 55.00 | 0.29 | 0.26 | 0.30 | +0.09 | +45.00% | 48 | 119 | 37.11% |
| TWLO240426P00056000 | 2024-04-19 3:36PM EDT | 56.00 | 0.43 | 0.43 | 0.50 | +0.09 | +26.47% | 3,318 | 153 | 35.25% |
| TWLO240426P00057000 | 2024-04-19 3:52PM EDT | 57.00 | 0.76 | 0.72 | 0.78 | +0.10 | +15.15% | 280 | 68 | 32.62% |
| TWLO240426P00058000 | 2024-04-19 3:50PM EDT | 58.00 | 1.19 | 1.15 | 1.24 | +0.23 | +23.96% | 266 | 82 | 31.30% |
| TWLO240426P00059000 | 2024-04-19 3:50PM EDT | 59.00 | 1.80 | 1.78 | 1.87 | +0.39 | +27.66% | 271 | 163 | 30.42% |
| TWLO240426P00060000 | 2024-04-19 3:18PM EDT | 60.00 | 2.50 | 2.53 | 2.68 | +0.49 | +24.38% | 50 | 116 | 31.45% |
| TWLO240426P00061000 | 2024-04-19 1:35PM EDT | 61.00 | 3.22 | 3.25 | 3.70 | +0.47 | +17.09% | 2 | 48 | 40.14% |
| TWLO240426P00062000 | 2024-04-19 1:40PM EDT | 62.00 | 4.09 | 4.25 | 4.60 | +1.45 | +54.92% | 7 | 30 | 41.02% |
| TWLO240426P00063000 | 2024-04-19 1:42PM EDT | 63.00 | 5.03 | 5.20 | 5.60 | +1.13 | +28.97% | 3 | 14 | 47.27% |
| TWLO240426P00064000 | 2024-04-19 2:11PM EDT | 64.00 | 6.01 | 6.20 | 6.65 | +1.63 | +37.21% | 1 | 9 | 57.23% |
| TWLO240426P00065000 | 2024-04-18 10:47AM EDT | 65.00 | 5.74 | 7.25 | 7.65 | 0.00 | - | 10 | 21 | 63.18% |
| TWLO240426P00067000 | 2024-03-15 3:51PM EDT | 67.00 | 7.71 | 6.10 | 6.45 | 0.00 | - | - | 2 | 0.00% |
| TWLO240426P00069000 | 2024-03-28 3:16PM EDT | 69.00 | 8.05 | 11.15 | 11.55 | 0.00 | - | 3 | 0 | 74.22% |
| TWLO240426P00070000 | 2024-04-09 12:39PM EDT | 70.00 | 8.55 | 12.15 | 12.55 | 0.00 | - | 1 | 0 | 78.91% |
