Deutsche Märkte schließen in 4 Stunden 25 Minuten

Twilio Inc. (TWLO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
91,61-5,60 (-5,76%)
Börsenschluss: 04:00PM EDT
91,51 -0,10 (-0,11%)
Vorbörslich: 05:51AM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWLO220715C001450002021-12-01 11:14AM EDT145.00139.80122.40128.300.00-340.00%
TWLO220715C001500002022-01-05 2:23PM EDT150.0096.4790.4592.70-30.18-23.83%123,350.00%
TWLO220715C001550002021-11-24 4:31PM EDT155.00134.15115.00120.900.00--290.00%
TWLO220715C001600002021-12-03 11:06AM EDT160.0098.75107.75110.000.00-440.00%
TWLO220715C001650002021-11-22 4:36PM EDT165.00122.50108.15113.550.00--40.00%
TWLO220715C001700002021-11-29 10:58AM EDT170.00122.0093.9595.050.00-430.00%
TWLO220715C001750002021-12-16 11:42AM EDT175.00102.9570.0072.600.00-4111,292.33%
TWLO220715C001800002022-01-05 2:23PM EDT180.0071.7066.2568.70-7.95-9.98%121,209.52%
TWLO220715C001900002022-01-05 12:47PM EDT190.0066.5059.4061.80-37.55-36.09%10361,084.96%
TWLO220715C001950002021-11-30 11:24AM EDT195.00108.3578.1582.850.00-2441,598.54%
TWLO220715C002000002021-12-16 10:53AM EDT200.0084.0052.6054.850.00-18979.76%
TWLO220715C002100002021-12-03 1:24PM EDT210.0060.5067.6569.400.00-18191,267.77%
TWLO220715C002200002021-12-03 1:29PM EDT220.0054.6560.7562.100.00-7231,134.67%
TWLO220715C002400002022-01-04 11:44AM EDT240.0037.3030.9033.400.00-2228721.61%
TWLO220715C002500002022-01-05 1:55PM EDT250.0029.8326.8528.15-4.06-11.98%210672.51%
TWLO220715C002600002022-01-05 4:10PM EDT260.0024.2023.2024.35-7.45-23.54%4143634.91%
TWLO220715C002700002022-01-03 10:44AM EDT270.0031.0020.0022.000.00-123608.62%
TWLO220715C002800002022-01-05 3:38PM EDT280.0019.0417.1018.55-3.78-16.56%2043576.05%
TWLO220715C002900002021-12-21 2:39PM EDT290.0035.7514.6515.450.00-84154547.12%
TWLO220715C003000002022-01-04 4:11PM EDT300.0017.0612.4513.200.00-215523.90%
TWLO220715C003100002021-12-30 11:45AM EDT310.0021.4010.5512.350.00-211511.35%
TWLO220715C003200002021-12-15 4:59PM EDT320.0019.899.109.800.00-13487.89%
TWLO220715C003300002022-01-04 11:49AM EDT330.0010.607.708.350.00-1290471.34%
TWLO220715C003400002021-12-29 3:09PM EDT340.0011.506.657.150.00-341341458.15%
TWLO220715C003500002022-01-03 10:32AM EDT350.0011.155.556.250.00-262445.61%
TWLO220715C003600002022-01-04 3:29PM EDT360.006.514.805.250.00-2022433.84%
TWLO220715C003700002022-01-05 4:14PM EDT370.004.504.054.60-1.53-25.37%102424.19%
TWLO220715C003800002021-12-21 4:25PM EDT380.0012.023.554.000.00-13416.60%
TWLO220715C003900002021-12-07 11:59AM EDT390.0010.702.844.000.00-35412.79%
TWLO220715C004000002022-01-05 4:54PM EDT400.002.902.453.00-2.10-42.00%315398.78%
TWLO220715C004100002022-01-05 1:14PM EDT410.002.892.012.71-0.21-6.77%14392.33%
TWLO220715C004300002021-12-13 1:07AM EDT430.006.701.552.130.00--3383.30%
TWLO220715C004500002021-12-29 1:45PM EDT450.002.411.181.610.00-57373.49%
Putsfür15. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWLO220715P001400002021-12-15 4:26PM EDT140.003.733.754.100.00--10.00%
TWLO220715P001450002021-12-22 2:20PM EDT145.003.604.354.700.00--10.00%
TWLO220715P001500002021-11-24 11:38AM EDT150.003.303.654.000.00--200.00%
TWLO220715P001550002021-12-29 4:49PM EDT155.004.175.756.050.00--10.00%
TWLO220715P001600002021-11-30 4:31PM EDT160.003.854.204.450.00--40.00%
TWLO220715P001650002021-12-31 11:26AM EDT165.004.707.357.800.00-210.00%
TWLO220715P001700002021-12-29 12:14PM EDT170.006.308.508.900.00-4100.00%
TWLO220715P001750002022-01-05 11:47AM EDT175.008.359.409.95+1.05+14.38%140.00%
TWLO220715P001800002021-11-23 1:14PM EDT180.007.277.858.200.00--50.00%
TWLO220715P001850002021-11-22 11:23AM EDT185.006.208.509.450.00--20.00%
TWLO220715P001900002022-01-05 4:23PM EDT190.0013.7113.4013.95+1.99+16.98%22110.00%
TWLO220715P001950002021-12-21 1:26PM EDT195.0011.5514.8515.700.00-110.00%
TWLO220715P002000002022-01-05 12:58PM EDT200.0014.9516.5517.45+0.40+2.75%14310.00%
TWLO220715P002100002021-12-03 11:52AM EDT210.0021.0313.6514.250.00-220.00%
TWLO220715P002200002022-01-05 1:58PM EDT220.0023.0224.4525.30+4.69+25.59%1170.00%
TWLO220715P002300002021-12-08 11:22AM EDT230.0024.3629.3030.350.00-1180.00%
TWLO220715P002400002022-01-04 2:54PM EDT240.0030.9734.5035.450.00-1130.00%
TWLO220715P002500002021-12-29 11:06AM EDT250.0033.5540.4041.500.00-1380.00%
TWLO220715P002600002021-12-29 2:23PM EDT260.0036.9446.5547.700.00-4730.00%
TWLO220715P002700002021-12-28 12:21PM EDT270.0042.0553.2554.350.00-5500.00%
TWLO220715P002800002022-01-04 12:03PM EDT280.0055.9560.2561.550.00-1130.00%
TWLO220715P002900002022-01-03 3:04PM EDT290.0052.6767.4069.150.00-11680.00%
TWLO220715P003000002021-12-31 3:32PM EDT300.0056.7375.1077.150.00-3160.00%
TWLO220715P003100002021-12-29 4:59PM EDT310.0069.2283.6085.100.00--50.00%
TWLO220715P003200002021-12-23 2:05PM EDT320.0072.1890.8595.500.00-110.00%
TWLO220715P003300002021-12-15 2:00PM EDT330.0092.8597.45102.300.00-140.00%
TWLO220715P003400002021-12-16 1:52PM EDT340.0094.55109.45112.100.00-440.00%
TWLO220715P003500002021-12-03 3:41PM EDT350.00113.6495.5097.150.00-130.00%
TWLO220715P003700002021-12-28 10:45AM EDT370.00117.00136.75139.750.00-240.00%
TWLO220715P004000002021-12-13 1:07AM EDT400.00136.45164.95168.850.00-420.00%
TWLO220715P004100002021-12-15 10:52AM EDT410.00161.99174.55178.000.00--30.00%
TWLO220715P004300002021-11-22 1:25PM EDT430.00161.02167.05168.750.00--10.00%