Deutsche Märkte schließen in 8 Stunden 9 Minuten

Twilio Inc. (TWLO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
78,03+1,78 (+2,33%)
Börsenschluss: 04:00PM EDT
77,36 -0,67 (-0,86%)
Nachbörse: 07:53PM EDT
In the money
Anzeigen:ListeStellage
Callsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWLO221007C000450002022-10-04 11:21AM EDT45.0031.400.000.000.00--00.00%
TWLO221007C000460002022-09-28 9:40AM EDT46.0025.350.000.000.00--00.00%
TWLO221007C000465002022-10-04 10:06AM EDT46.5028.250.000.000.00-100.00%
TWLO221007C000470002022-09-28 9:57AM EDT47.0024.300.000.000.00--00.00%
TWLO221007C000485002022-10-03 9:57AM EDT48.5019.950.000.000.00--00.00%
TWLO221007C000490002022-10-04 9:32AM EDT49.0025.300.000.000.00-100.00%
TWLO221007C000500002022-10-04 10:11AM EDT50.0024.900.000.000.00--00.00%
TWLO221007C000520002022-10-05 11:54AM EDT52.0023.100.000.000.00-200.00%
TWLO221007C000530002022-10-03 9:53AM EDT53.0015.800.000.000.00--00.00%
TWLO221007C000550002022-09-28 9:41AM EDT55.0016.950.000.000.00--00.00%
TWLO221007C000570002022-10-06 10:31AM EDT57.0019.800.000.000.00-200.00%
TWLO221007C000580002022-10-04 9:43AM EDT58.0016.450.000.000.00-200.00%
TWLO221007C000590002022-10-04 9:34AM EDT59.0015.750.000.000.00-200.00%
TWLO221007C000600002022-10-04 10:06AM EDT60.0014.800.000.000.00-100.00%
TWLO221007C000610002022-10-06 9:38AM EDT61.0017.000.000.000.00-100.00%
TWLO221007C000620002022-10-03 11:56AM EDT62.006.700.000.000.00-200.00%
TWLO221007C000630002022-10-03 9:45AM EDT63.006.900.000.000.00-100.00%
TWLO221007C000640002022-10-04 3:38PM EDT64.0013.300.000.000.00-200.00%
TWLO221007C000650002022-10-06 10:12AM EDT65.0011.720.000.000.00-500.00%
TWLO221007C000660002022-10-06 1:06PM EDT66.0012.000.000.000.00-100.00%
TWLO221007C000670002022-10-06 10:12AM EDT67.009.690.000.000.00-500.00%
TWLO221007C000680002022-10-06 9:32AM EDT68.008.850.000.000.00-100.00%
TWLO221007C000690002022-10-05 9:32AM EDT69.007.350.000.000.00-100.00%
TWLO221007C000700002022-10-06 2:51PM EDT70.007.600.000.000.00-13000.00%
TWLO221007C000710002022-10-06 3:58PM EDT71.007.120.000.000.00-1900.00%
TWLO221007C000720002022-10-06 3:38PM EDT72.006.120.000.000.00-4700.00%
TWLO221007C000730002022-10-06 3:42PM EDT73.005.200.000.000.00-5500.00%
TWLO221007C000740002022-10-06 3:53PM EDT74.004.220.000.000.00-1700.00%
TWLO221007C000750002022-10-06 3:59PM EDT75.003.400.000.000.00-20300.00%
TWLO221007C000760002022-10-06 3:58PM EDT76.002.640.000.000.00-7000.00%
TWLO221007C000770002022-10-06 3:47PM EDT77.001.980.000.000.00-28700.00%
TWLO221007C000780002022-10-06 3:59PM EDT78.001.280.000.000.00-1,34300.00%
TWLO221007C000790002022-10-06 3:48PM EDT79.000.880.000.000.00-1,46406.25%
TWLO221007C000800002022-10-06 3:58PM EDT80.000.540.000.000.00-1,233012.50%
TWLO221007C000810002022-10-06 3:58PM EDT81.000.310.000.000.00-219025.00%
TWLO221007C000820002022-10-06 3:21PM EDT82.000.200.000.000.00-1,133025.00%
TWLO221007C000830002022-10-06 3:19PM EDT83.000.100.000.000.00-7025.00%
TWLO221007C000840002022-10-06 11:05AM EDT84.000.090.000.000.00-20025.00%
TWLO221007C000850002022-10-06 3:20PM EDT85.000.040.000.000.00-14050.00%
TWLO221007C000860002022-10-06 3:55PM EDT86.000.020.000.000.00-8050.00%
TWLO221007C000870002022-10-04 2:11PM EDT87.000.060.000.000.00-2050.00%
TWLO221007C000880002022-10-05 3:19PM EDT88.000.040.000.000.00-12050.00%
TWLO221007C000890002022-10-06 10:57AM EDT89.000.020.000.000.00-1,008050.00%
TWLO221007C000900002022-10-05 3:19PM EDT90.000.020.000.000.00-1050.00%
TWLO221007C000920002022-10-03 9:30AM EDT92.000.100.000.000.00--050.00%
TWLO221007C000950002022-10-04 9:34AM EDT95.000.080.000.000.00-2050.00%
TWLO221007C001000002022-10-05 3:46PM EDT100.000.010.000.000.00-111050.00%
TWLO221007C001050002022-10-03 1:54PM EDT105.000.010.000.000.00-13050.00%
TWLO221007C001100002022-10-05 11:25AM EDT110.000.010.000.000.00-255050.00%
Putsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWLO221007P000450002022-09-30 11:02AM EDT45.000.020.000.000.00-501050.00%
TWLO221007P000465002022-09-29 10:15AM EDT46.500.050.000.000.00--050.00%
TWLO221007P000480002022-09-29 2:26PM EDT48.000.050.000.000.00--050.00%
TWLO221007P000490002022-09-30 3:37PM EDT49.000.020.000.000.00-5050.00%
TWLO221007P000495002022-10-06 1:36PM EDT49.500.010.000.000.00-30050.00%
TWLO221007P000500002022-10-03 10:29AM EDT50.000.020.000.000.00-2050.00%
TWLO221007P000510002022-09-30 1:12PM EDT51.000.040.000.000.00-4050.00%
TWLO221007P000520002022-10-03 12:05PM EDT52.000.020.000.000.00-13050.00%
TWLO221007P000530002022-10-04 11:37AM EDT53.000.020.000.000.00-1050.00%
TWLO221007P000540002022-10-04 9:58AM EDT54.000.010.000.000.00--050.00%
TWLO221007P000550002022-10-06 11:31AM EDT55.000.020.000.000.00-1050.00%
TWLO221007P000560002022-10-05 11:53AM EDT56.000.010.000.000.00-699050.00%
TWLO221007P000570002022-10-06 3:42PM EDT57.000.020.000.000.00-2050.00%
TWLO221007P000580002022-10-06 11:24AM EDT58.000.020.000.000.00-1050.00%
TWLO221007P000590002022-10-05 11:57AM EDT59.000.010.000.000.00-1,921050.00%
TWLO221007P000600002022-10-05 2:27PM EDT60.000.020.000.000.00-1,452050.00%
TWLO221007P000610002022-10-05 12:10PM EDT61.000.010.000.000.00-481050.00%
TWLO221007P000620002022-10-05 1:52PM EDT62.000.030.000.000.00-18050.00%
TWLO221007P000630002022-10-06 11:31AM EDT63.000.020.000.000.00-1050.00%
TWLO221007P000640002022-10-06 3:09PM EDT64.000.010.000.000.00-143050.00%
TWLO221007P000650002022-10-06 10:38AM EDT65.000.010.000.000.00-100050.00%
TWLO221007P000660002022-10-06 10:45AM EDT66.000.020.000.000.00-32050.00%
TWLO221007P000670002022-10-06 12:51PM EDT67.000.020.000.000.00-18050.00%
TWLO221007P000680002022-10-06 12:09PM EDT68.000.050.000.000.00-3,400050.00%
TWLO221007P000690002022-10-06 1:10PM EDT69.000.050.000.000.00-112050.00%
TWLO221007P000700002022-10-06 3:19PM EDT70.000.070.000.000.00-27050.00%
TWLO221007P000710002022-10-06 3:19PM EDT71.000.090.000.000.00-39050.00%
TWLO221007P000720002022-10-06 3:45PM EDT72.000.130.000.000.00-82050.00%
TWLO221007P000730002022-10-06 3:57PM EDT73.000.200.000.000.00-1,291025.00%
TWLO221007P000740002022-10-06 3:26PM EDT74.000.300.000.000.00-92025.00%
TWLO221007P000750002022-10-06 3:48PM EDT75.000.420.000.000.00-1,126025.00%
TWLO221007P000760002022-10-06 3:56PM EDT76.000.630.000.000.00-105012.50%
TWLO221007P000770002022-10-06 3:47PM EDT77.000.870.000.000.00-10206.25%
TWLO221007P000780002022-10-06 3:45PM EDT78.001.300.000.000.00-18300.39%
TWLO221007P000790002022-10-06 3:39PM EDT79.001.900.000.000.00-2700.00%
TWLO221007P000800002022-10-06 3:24PM EDT80.002.610.000.000.00-900.00%
TWLO221007P000810002022-10-06 10:01AM EDT81.004.300.000.000.00-100.00%
TWLO221007P000820002022-10-05 10:00AM EDT82.006.700.000.000.00-400.00%
TWLO221007P000830002022-10-06 9:41AM EDT83.004.950.000.000.00-100.00%
TWLO221007P000840002022-10-04 10:34AM EDT84.009.840.000.000.00-1100.00%
TWLO221007P000850002022-10-06 11:06AM EDT85.007.550.000.000.00-1000.00%
TWLO221007P000870002022-10-06 9:43AM EDT87.008.700.000.000.00-100.00%
TWLO221007P000890002022-10-05 9:54AM EDT89.0013.400.000.000.00-100.00%
TWLO221007P000900002022-09-30 10:00AM EDT90.0019.500.000.000.00-200.00%
TWLO221007P000910002022-10-03 10:12AM EDT91.0021.900.000.000.00-100.00%
TWLO221007P000950002022-09-30 10:47AM EDT95.0023.150.000.000.00-100.00%
TWLO221007P001000002022-09-26 10:29AM EDT100.0029.000.000.000.00--00.00%
TWLO221007P001050002022-09-27 9:33AM EDT105.0032.600.000.000.00-100.00%