Deutsche Märkte schließen in 4 Stunden 22 Minuten

Twilio Inc. (TWLO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
353,92-4,25 (-1,19%)
Börsenschluss: 4:00PM EDT
353,92 0,00 (0,00%)
Vorbörslich: 07:00AM EDT
In the money
Anzeigen:ListeStellage
Callsfür29. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWLO211029C002250002021-10-18 2:24AM EDT225.00128.100.000.000.00--20.00%
TWLO211029C002650002021-10-22 1:57PM EDT265.0090.660.000.000.00-440.00%
TWLO211029C002700002021-10-19 12:04PM EDT270.0095.950.000.000.00--10.00%
TWLO211029C002800002021-10-22 2:52PM EDT280.0077.330.000.000.00-100.00%
TWLO211029C002900002021-10-07 1:54PM EDT290.0042.340.000.000.00-130.00%
TWLO211029C003000002021-10-21 1:49PM EDT300.0071.900.000.000.00-100.00%
TWLO211029C003050002021-10-05 9:40AM EDT305.0025.450.000.000.00-2130.00%
TWLO211029C003100002021-10-18 12:08PM EDT310.0047.820.000.000.00-180.00%
TWLO211029C003150002021-10-22 10:19AM EDT315.0046.580.000.000.00-1390.00%
TWLO211029C003200002021-10-22 11:41AM EDT320.0034.100.000.000.00-1000.00%
TWLO211029C003225002021-10-22 1:19PM EDT322.5035.760.000.000.00-780.00%
TWLO211029C003250002021-10-26 2:47PM EDT325.0033.850.000.000.00-11550.00%
TWLO211029C003275002021-10-18 2:24AM EDT327.5035.370.000.000.00--10.00%
TWLO211029C003300002021-10-26 3:42PM EDT330.0028.500.000.000.00-22440.00%
TWLO211029C003325002021-10-26 12:07PM EDT332.5028.600.000.000.00-120.00%
TWLO211029C003350002021-10-25 3:22PM EDT335.0029.690.000.000.00-1410.00%
TWLO211029C003375002021-10-25 12:34PM EDT337.5024.670.000.000.00-100.00%
TWLO211029C003400002021-10-26 1:31PM EDT340.0021.990.000.000.00-6100.00%
TWLO211029C003425002021-10-25 2:30PM EDT342.5024.650.000.000.00-170.00%
TWLO211029C003450002021-10-26 2:20PM EDT345.0018.400.000.000.00-15730.00%
TWLO211029C003475002021-10-26 1:19PM EDT347.5016.200.000.000.00-2100.00%
TWLO211029C003500002021-10-26 3:34PM EDT350.0015.060.000.000.00-81610.00%
TWLO211029C003525002021-10-26 3:05PM EDT352.5014.100.000.000.00-12260.00%
TWLO211029C003550002021-10-26 3:49PM EDT355.0013.450.000.000.00-3400.78%
TWLO211029C003575002021-10-26 3:58PM EDT357.5011.400.000.000.00-10443.13%
TWLO211029C003600002021-10-26 3:40PM EDT360.0010.550.000.000.00-1272326.25%
TWLO211029C003625002021-10-26 2:47PM EDT362.509.800.000.000.00-11006.25%
TWLO211029C003650002021-10-26 2:23PM EDT365.008.800.000.000.00-3606.25%
TWLO211029C003675002021-10-26 3:06PM EDT367.507.740.000.000.00-181212.50%
TWLO211029C003700002021-10-26 3:36PM EDT370.007.000.000.000.00-4049812.50%
TWLO211029C003725002021-10-26 3:27PM EDT372.506.300.000.000.00-92712.50%
TWLO211029C003750002021-10-26 3:58PM EDT375.005.680.000.000.00-8820012.50%
TWLO211029C003775002021-10-26 3:21PM EDT377.504.950.000.000.00-7012.50%
TWLO211029C003800002021-10-26 3:58PM EDT380.004.510.000.000.00-28349512.50%
TWLO211029C003850002021-10-26 3:44PM EDT385.003.630.000.000.00-15917825.00%
TWLO211029C003900002021-10-26 3:46PM EDT390.002.920.000.000.00-76025.00%
TWLO211029C003950002021-10-26 3:47PM EDT395.002.350.000.000.00-36025.00%
TWLO211029C004000002021-10-26 3:56PM EDT400.001.700.000.000.00-4601,38625.00%
TWLO211029C004050002021-10-26 2:14PM EDT405.001.380.000.000.00-121,72825.00%
TWLO211029C004100002021-10-26 3:18PM EDT410.001.200.000.000.00-36025.00%
TWLO211029C004150002021-10-26 2:02PM EDT415.000.880.000.000.00-310150.00%
TWLO211029C004200002021-10-26 3:27PM EDT420.000.800.000.000.00-1,312050.00%
TWLO211029C004250002021-10-25 3:32PM EDT425.000.780.000.000.00-222750.00%
TWLO211029C004300002021-10-26 2:34PM EDT430.000.500.000.000.00-25050.00%
TWLO211029C004350002021-10-25 3:40PM EDT435.000.540.000.000.00-125950.00%
TWLO211029C004400002021-10-26 2:34PM EDT440.000.350.000.000.00-370350.00%
TWLO211029C004450002021-10-26 12:26PM EDT445.000.330.000.000.00-25350.00%
TWLO211029C004500002021-10-25 12:02PM EDT450.000.190.000.000.00-54350.00%
TWLO211029C004550002021-10-26 10:24AM EDT455.000.250.000.000.00-10415350.00%
TWLO211029C004600002021-10-26 3:37PM EDT460.000.170.000.000.00-1,321050.00%
TWLO211029C004700002021-10-22 3:56PM EDT470.000.100.000.000.00-10050.00%
TWLO211029C004800002021-10-18 2:24AM EDT480.000.240.000.000.00--850.00%
TWLO211029C004900002021-10-21 3:38PM EDT490.000.330.000.000.00--950.00%
TWLO211029C005100002021-10-26 3:24PM EDT510.000.130.000.000.00-53550.00%
TWLO211029C005200002021-10-25 2:22PM EDT520.000.040.000.000.00-748850.00%
TWLO211029C005300002021-10-25 2:23PM EDT530.000.020.000.000.00-9018150.00%
TWLO211029C005400002021-10-25 10:58AM EDT540.000.030.000.000.00-14650.00%
Putsfür29. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWLO211029P001550002021-10-20 1:09PM EDT155.000.030.000.000.00-110850.00%
TWLO211029P001600002021-10-13 11:35AM EDT160.000.120.000.000.00-1350.00%
TWLO211029P001650002021-10-18 12:10PM EDT165.000.040.000.000.00-222450.00%
TWLO211029P001700002021-10-18 12:11PM EDT170.000.030.000.000.00--0100.00%
TWLO211029P001750002021-10-18 12:12PM EDT175.000.030.000.000.00-344150.00%
TWLO211029P001800002021-10-18 12:13PM EDT180.000.030.000.000.00--050.00%
TWLO211029P001850002021-10-18 3:12PM EDT185.000.030.000.000.00--750.00%
TWLO211029P002000002021-10-26 1:38PM EDT200.000.010.000.000.00-1250.00%
TWLO211029P002050002021-09-28 10:02AM EDT205.000.400.000.000.00--050.00%
TWLO211029P002150002021-10-20 3:01PM EDT215.000.130.000.000.00--150.00%
TWLO211029P002200002021-10-20 12:20PM EDT220.000.030.000.000.00--650.00%
TWLO211029P002300002021-10-13 11:29AM EDT230.000.410.000.000.00-1150.00%
TWLO211029P002400002021-09-21 3:03PM EDT240.000.790.001.500.00--0230.76%
TWLO211029P002500002021-10-25 2:20PM EDT250.000.030.000.000.00-21150.00%
TWLO211029P002550002021-10-25 10:42AM EDT255.000.050.000.000.00-165250.00%
TWLO211029P002600002021-10-26 3:32PM EDT260.000.200.000.000.00-11350.00%
TWLO211029P002650002021-10-25 2:52PM EDT265.000.080.000.000.00-22750.00%
TWLO211029P002700002021-10-25 1:56PM EDT270.000.100.000.000.00-204450.00%
TWLO211029P002750002021-10-25 11:40AM EDT275.000.160.000.000.00-12550.00%
TWLO211029P002800002021-10-26 9:40AM EDT280.000.240.000.000.00-9918150.00%
TWLO211029P002850002021-10-25 2:53PM EDT285.000.220.000.000.00-226050.00%
TWLO211029P002900002021-10-26 3:21PM EDT290.000.320.000.000.00-326050.00%
TWLO211029P002950002021-10-26 3:36PM EDT295.000.340.000.000.00-32340850.00%
TWLO211029P002975002021-10-22 3:48PM EDT297.500.910.000.000.00-1150.00%
TWLO211029P003000002021-10-26 3:59PM EDT300.000.540.000.000.00-14591150.00%
TWLO211029P003050002021-10-26 2:36PM EDT305.000.690.000.000.00-13327425.00%
TWLO211029P003100002021-10-26 3:58PM EDT310.000.940.000.000.00-4026225.00%
TWLO211029P003150002021-10-26 3:58PM EDT315.001.350.000.000.00-6025125.00%
TWLO211029P003175002021-10-26 3:58PM EDT317.501.600.000.000.00-95025.00%
TWLO211029P003200002021-10-26 3:15PM EDT320.001.860.000.000.00-9525825.00%
TWLO211029P003225002021-10-26 1:33PM EDT322.502.160.000.000.00-8110225.00%
TWLO211029P003250002021-10-26 3:48PM EDT325.002.640.000.000.00-8346425.00%
TWLO211029P003275002021-10-26 3:58PM EDT327.503.070.000.000.00-1425425.00%
TWLO211029P003300002021-10-26 3:48PM EDT330.003.350.000.000.00-5320412.50%
TWLO211029P003325002021-10-26 3:58PM EDT332.504.130.000.000.00-1111512.50%
TWLO211029P003350002021-10-26 3:49PM EDT335.004.600.000.000.00-2820212.50%
TWLO211029P003375002021-10-26 3:06PM EDT337.505.510.000.000.00-512312.50%
TWLO211029P003400002021-10-26 3:59PM EDT340.006.490.000.000.00-3227512.50%
TWLO211029P003425002021-10-26 12:55PM EDT342.507.900.000.000.00-16586.25%
TWLO211029P003450002021-10-26 3:01PM EDT345.008.250.000.000.00-471516.25%
TWLO211029P003475002021-10-26 3:25PM EDT347.509.440.000.000.00-5786.25%
TWLO211029P003500002021-10-26 3:53PM EDT350.0010.130.000.000.00-6003.13%
TWLO211029P003525002021-10-26 3:38PM EDT352.5011.600.000.000.00-7691.56%
TWLO211029P003550002021-10-26 3:55PM EDT355.0012.570.000.000.00-151100.00%
TWLO211029P003575002021-10-26 2:16PM EDT357.5014.290.000.000.00-102070.00%
TWLO211029P003600002021-10-26 3:01PM EDT360.0015.350.000.000.00-1312260.00%
TWLO211029P003625002021-10-26 10:49AM EDT362.5013.050.000.000.00-26340.00%
TWLO211029P003650002021-10-26 12:53PM EDT365.0019.780.000.000.00-1630.00%
TWLO211029P003675002021-10-25 1:01PM EDT367.5017.650.000.000.00-100.00%
TWLO211029P003700002021-10-25 2:02PM EDT370.0018.800.000.000.00-5810.00%
TWLO211029P003750002021-10-25 2:47PM EDT375.0022.390.000.000.00-2440.00%
TWLO211029P003800002021-10-26 11:18AM EDT380.0024.600.000.000.00-1150.00%
TWLO211029P003850002021-10-26 11:32AM EDT385.0028.900.000.000.00-190.00%
TWLO211029P003900002021-10-21 12:08PM EDT390.0027.270.000.000.00-100.00%
TWLO211029P003950002021-10-18 3:22PM EDT395.0038.800.000.000.00--10.00%
TWLO211029P004000002021-10-25 2:22PM EDT400.0041.630.000.000.00-3140.00%
TWLO211029P004100002021-10-26 9:48AM EDT410.0050.110.000.000.00-440.00%
TWLO211029P004150002021-10-26 9:48AM EDT415.0054.940.000.000.00-460.00%
TWLO211029P004400002021-10-19 10:17AM EDT440.0075.000.000.000.00--10.00%
TWLO211029P004800002021-10-19 12:15PM EDT480.00115.700.000.000.00--10.00%
TWLO211029P004950002021-10-19 12:03PM EDT495.00129.300.000.000.00--00.00%
TWLO211029P005000002021-10-18 10:33AM EDT500.00145.300.000.000.00--10.00%