Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.672,43 +314,92 (+0,54%)
Twilio Inc. (TWLO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:55.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510C00055000 | 2024-05-03 12:11PM EDT | 2024-05-10 | 7.90 | 7.65 | 7.90 | +0.75 | +10.49% | 24 | 12 | 108.11% |
| TWLO240517C00055000 | 2024-05-03 12:53PM EDT | 2024-05-17 | 7.85 | 7.95 | 8.20 | +0.13 | +1.68% | 25 | 327 | 82.86% |
| TWLO240621C00055000 | 2024-05-02 10:24AM EDT | 2024-06-21 | 8.66 | 8.80 | 9.05 | +0.36 | +4.34% | 1 | 750 | 55.71% |
| TWLO240719C00055000 | 2024-04-25 11:10AM EDT | 2024-07-19 | 7.95 | 9.45 | 10.50 | 0.00 | - | 3 | 232 | 55.66% |
| TWLO240920C00055000 | 2024-04-30 11:46AM EDT | 2024-09-20 | 10.80 | 11.40 | 13.50 | 0.00 | - | 1 | 476 | 59.95% |
| TWLO241018C00055000 | 2024-04-22 10:06AM EDT | 2024-10-18 | 9.95 | 11.70 | 12.20 | 0.00 | - | 7 | 11 | 51.28% |
| TWLO241115C00055000 | 2024-05-01 9:58AM EDT | 2024-11-15 | 12.20 | 12.95 | 13.90 | 0.00 | - | 2 | 3 | 56.73% |
| TWLO250117C00055000 | 2024-05-01 1:37PM EDT | 2025-01-17 | 13.66 | 13.40 | 15.25 | +0.06 | +0.44% | 1 | 306 | 54.20% |
| TWLO250221C00055000 | 2024-04-04 10:36AM EDT | 2025-02-21 | 15.35 | 14.90 | 16.10 | 0.00 | - | 1 | 13 | 56.84% |
| TWLO260116C00055000 | 2024-05-01 3:51PM EDT | 2026-01-16 | 19.50 | 19.60 | 20.15 | 0.00 | - | 4 | 99 | 54.38% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510P00055000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 0.89 | 0.82 | 0.93 | -0.10 | -10.10% | 922 | 195 | 107.62% |
| TWLO240517P00055000 | 2024-05-03 3:15PM EDT | 2024-05-17 | 1.10 | 1.02 | 1.11 | -0.10 | -8.33% | 66 | 1,260 | 79.20% |
| TWLO240524P00055000 | 2024-05-03 1:07PM EDT | 2024-05-24 | 1.27 | 1.13 | 1.25 | -0.18 | -12.41% | 1 | 63 | 66.94% |
| TWLO240531P00055000 | 2024-05-02 10:21AM EDT | 2024-05-31 | 1.55 | 1.23 | 1.35 | 0.00 | - | 2 | 7 | 59.69% |
| TWLO240621P00055000 | 2024-05-03 3:07PM EDT | 2024-06-21 | 1.70 | 1.48 | 1.71 | -0.32 | -15.84% | 3 | 4,114 | 51.07% |
| TWLO240719P00055000 | 2024-05-01 3:05PM EDT | 2024-07-19 | 2.10 | 2.05 | 2.17 | 0.00 | - | 3 | 377 | 45.80% |
| TWLO240920P00055000 | 2024-05-03 2:36PM EDT | 2024-09-20 | 3.55 | 3.45 | 3.60 | 0.00 | - | 1 | 792 | 45.17% |
| TWLO241018P00055000 | 2024-04-30 11:42AM EDT | 2024-10-18 | 4.30 | 3.80 | 3.95 | 0.00 | - | 8 | 79 | 43.65% |
| TWLO241115P00055000 | 2024-03-18 9:47AM EDT | 2024-11-15 | 5.84 | 5.65 | 5.95 | 0.00 | - | - | 1 | 52.14% |
| TWLO250117P00055000 | 2024-04-29 11:44AM EDT | 2025-01-17 | 5.40 | 5.20 | 5.35 | 0.00 | - | 2 | 660 | 42.87% |
| TWLO250221P00055000 | 2024-05-03 10:22AM EDT | 2025-02-21 | 5.95 | 5.90 | 6.05 | -0.11 | -1.82% | 1 | 6 | 43.81% |
| TWLO260116P00055000 | 2024-04-09 2:16PM EDT | 2026-01-16 | 9.15 | 8.65 | 8.95 | 0.00 | - | 2 | 717 | 40.22% |
