Deutsche Märkte öffnen in 5 Stunden 17 Minuten
Nikkei 225
27.471,08 +88,52 (+0,32%) Dow Jones 30
33.978,08 +28,68 (+0,08%) BTC-EUR
21.745,28 +287,15 (+1,34%) CMC Crypto 200
536,77 +19,76 (+3,82%) Nasdaq Compositive
11.621,71 +109,31 (+0,95%) S&P 500
4.070,56 +10,13 (+0,25%)
Twilio Inc. (TWLO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:45.00
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO230203C00045000 | 2023-01-04 11:34AM EST | 2023-02-03 | 8.98 | 15.30 | 15.95 | 0.00 | - | 2 | 114 | 158.98% |
| TWLO230210C00045000 | 2023-01-13 3:46PM EST | 2023-02-10 | 10.05 | 15.40 | 16.00 | 0.00 | - | - | 1 | 109.08% |
| TWLO230217C00045000 | 2023-01-27 11:23AM EST | 2023-02-17 | 15.91 | 16.10 | 16.70 | +0.76 | +5.02% | 8 | 284 | 119.48% |
| TWLO230317C00045000 | 2023-01-27 11:51AM EST | 2023-03-17 | 17.10 | 17.00 | 17.65 | +17.10 | - | 3 | 2 | 95.83% |
| TWLO230421C00045000 | 2023-01-26 3:38PM EST | 2023-04-21 | 16.85 | 17.90 | 18.50 | 0.00 | - | 96 | 352 | 84.89% |
| TWLO230616C00045000 | 2023-01-27 11:54AM EST | 2023-06-16 | 19.90 | 19.70 | 20.10 | +0.90 | +4.74% | 78 | 216 | 82.30% |
| TWLO230721C00045000 | 2023-01-18 9:32AM EST | 2023-07-21 | 16.60 | 20.35 | 20.80 | 0.00 | - | 43 | 161 | 79.21% |
| TWLO240119C00045000 | 2023-01-27 12:32PM EST | 2024-01-19 | 24.15 | 23.45 | 24.20 | +3.04 | +14.40% | 1 | 210 | 73.88% |
| TWLO250117C00045000 | 2023-01-27 9:40AM EST | 2025-01-17 | 29.09 | 28.30 | 30.25 | +1.48 | +5.36% | 6 | 91 | 73.72% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO230203P00045000 | 2023-01-27 9:48AM EST | 2023-02-03 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 3 | 337 | 103.13% |
| TWLO230210P00045000 | 2023-01-27 1:41PM EST | 2023-02-10 | 0.03 | 0.03 | 0.09 | -0.05 | -62.50% | 8 | 308 | 80.08% |
| TWLO230217P00045000 | 2023-01-27 3:49PM EST | 2023-02-17 | 0.70 | 0.64 | 0.72 | -0.11 | -13.58% | 23 | 1,221 | 105.96% |
| TWLO230224P00045000 | 2023-01-27 1:37PM EST | 2023-02-24 | 0.85 | 0.76 | 0.96 | -0.13 | -13.27% | 4 | 42 | 97.12% |
| TWLO230303P00045000 | 2023-01-26 2:28PM EST | 2023-03-03 | 1.21 | 0.94 | 1.15 | 0.00 | - | 1 | 37 | 91.65% |
| TWLO230310P00045000 | 2023-01-26 2:28PM EST | 2023-03-10 | 1.38 | 1.11 | 1.30 | +1.38 | - | - | 2 | 87.30% |
| TWLO230317P00045000 | 2023-01-27 3:25PM EST | 2023-03-17 | 1.39 | 1.34 | 1.46 | -0.09 | -6.08% | 60 | 1,175 | 84.86% |
| TWLO230421P00045000 | 2023-01-27 11:54AM EST | 2023-04-21 | 2.10 | 2.03 | 2.16 | -0.20 | -8.70% | 1 | 901 | 74.90% |
| TWLO230616P00045000 | 2023-01-26 11:19AM EST | 2023-06-16 | 4.06 | 3.45 | 3.70 | 0.00 | - | 6 | 1,248 | 73.22% |
| TWLO230721P00045000 | 2023-01-26 10:34AM EST | 2023-07-21 | 4.38 | 3.95 | 4.10 | 0.00 | - | 2 | 691 | 69.34% |
| TWLO240119P00045000 | 2023-01-27 3:12PM EST | 2024-01-19 | 6.28 | 6.10 | 6.40 | -0.32 | -4.85% | 64 | 232 | 61.49% |
| TWLO250117P00045000 | 2023-01-27 10:56AM EST | 2025-01-17 | 10.00 | 9.55 | 10.20 | -0.40 | -3.85% | 1 | 144 | 57.66% |
