Deutsche Märkte schließen in 3 Stunden 47 Minuten
DAX
18.193,15 +55,50 (+0,31%) Euro Stoxx 50
5.027,82 +19,65 (+0,39%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Gold
2.328,90 -13,20 (-0,56%) EUR/USD
1,0687 -0,0017 (-0,16%) Bitcoin EUR
62.295,05 +532,96 (+0,86%)
Twilio Inc. (TWLO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240426C00046000 | 2024-04-19 11:01AM EDT | 46.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TWLO240426C00050000 | 2024-04-23 10:54AM EDT | 50.00 | 9.91 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| TWLO240426C00052000 | 2024-03-20 12:25PM EDT | 52.00 | 9.45 | 5.50 | 5.95 | 0.00 | - | 2 | 2 | 0.00% |
| TWLO240426C00055000 | 2024-04-22 11:58AM EDT | 55.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TWLO240426C00056000 | 2024-04-23 9:52AM EDT | 56.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| TWLO240426C00057000 | 2024-04-23 9:55AM EDT | 57.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 0.00% |
| TWLO240426C00058000 | 2024-04-23 3:45PM EDT | 58.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 89 | 391 | 0.00% |
| TWLO240426C00059000 | 2024-04-23 1:06PM EDT | 59.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 52 | 522 | 0.00% |
| TWLO240426C00060000 | 2024-04-23 3:50PM EDT | 60.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 187 | 771 | 0.00% |
| TWLO240426C00061000 | 2024-04-23 3:52PM EDT | 61.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 104 | 761 | 3.13% |
| TWLO240426C00062000 | 2024-04-23 3:59PM EDT | 62.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 307 | 9,362 | 6.25% |
| TWLO240426C00063000 | 2024-04-23 3:57PM EDT | 63.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 147 | 281 | 12.50% |
| TWLO240426C00064000 | 2024-04-23 2:55PM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 104 | 231 | 12.50% |
| TWLO240426C00065000 | 2024-04-23 3:02PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 433 | 581 | 25.00% |
| TWLO240426C00066000 | 2024-04-23 3:23PM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 262 | 25.00% |
| TWLO240426C00067000 | 2024-04-22 9:43AM EDT | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 25.00% |
| TWLO240426C00068000 | 2024-04-22 12:40PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 25.00% |
| TWLO240426C00069000 | 2024-04-12 11:05AM EDT | 69.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| TWLO240426C00070000 | 2024-04-15 2:43PM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 69 | 50.00% |
| TWLO240426C00071000 | 2024-04-03 10:08AM EDT | 71.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 50.00% |
| 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 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
| TWLO240426C00075000 | 2024-03-15 3:48PM EDT | 75.00 | 0.20 | 0.01 | 0.09 | 0.00 | - | 2 | 73 | 116.41% |
| TWLO240426C00080000 | 2024-03-11 12:19PM EDT | 80.00 | 0.31 | 0.00 | 1.27 | 0.00 | - | 5 | 5 | 234.77% |
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 | 0.00 | 0.00 | - | 4 | 7 | 50.00% |
| TWLO240426P00050000 | 2024-04-22 3:00PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 50.00% |
| TWLO240426P00051000 | 2024-04-15 11:58AM EDT | 51.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 50.00% |
| TWLO240426P00052000 | 2024-04-22 11:43AM EDT | 52.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 50.00% |
| TWLO240426P00053000 | 2024-04-22 1:16PM EDT | 53.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 102 | 171 | 25.00% |
| TWLO240426P00054000 | 2024-04-23 1:56PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 25.00% |
| TWLO240426P00055000 | 2024-04-23 10:19AM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 201 | 25.00% |
| TWLO240426P00056000 | 2024-04-23 3:59PM EDT | 56.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 3,236 | 25.00% |
| TWLO240426P00057000 | 2024-04-23 3:59PM EDT | 57.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 170 | 372 | 12.50% |
| TWLO240426P00058000 | 2024-04-23 3:56PM EDT | 58.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 149 | 497 | 12.50% |
| TWLO240426P00059000 | 2024-04-23 3:59PM EDT | 59.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 68 | 277 | 6.25% |
| TWLO240426P00060000 | 2024-04-23 3:40PM EDT | 60.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 141 | 1.56% |
| TWLO240426P00061000 | 2024-04-23 2:36PM EDT | 61.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 37 | 77 | 0.00% |
| TWLO240426P00062000 | 2024-04-19 1:40PM EDT | 62.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 7 | 37 | 0.00% |
| TWLO240426P00063000 | 2024-04-19 1:42PM EDT | 63.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| TWLO240426P00064000 | 2024-04-19 2:11PM EDT | 64.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240426P00065000 | 2024-04-23 10:07AM EDT | 65.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| TWLO240426P00066000 | 2024-04-19 12:05PM EDT | 66.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TWLO240426P00070000 | 2024-04-09 12:39PM EDT | 70.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
