Deutsche Märkte öffnen in 5 Stunden 32 Minuten
Nikkei 225
37.812,31 -149,49 (-0,39%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Bitcoin EUR
57.749,95 -2.187,17 (-3,65%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.683,37 -181,88 (-1,15%) S&P 500
5.022,21 -29,20 (-0,58%)
Twilio Inc. (TWLO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:60.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240419C00060000 | 2024-04-17 3:34PM EDT | 2024-04-19 | 0.32 | 0.24 | 0.29 | -0.16 | -33.33% | 178 | 5,116 | 43.36% |
| TWLO240426C00060000 | 2024-04-17 3:51PM EDT | 2024-04-26 | 0.88 | 0.82 | 0.86 | -0.26 | -22.81% | 48 | 104 | 37.70% |
| TWLO240503C00060000 | 2024-04-16 1:38PM EDT | 2024-05-03 | 1.69 | 1.25 | 1.45 | +0.17 | +11.18% | 4 | 277 | 40.70% |
| TWLO240510C00060000 | 2024-04-17 2:51PM EDT | 2024-05-10 | 3.50 | 3.05 | 3.25 | +0.05 | +1.45% | 9 | 15 | 63.09% |
| TWLO240517C00060000 | 2024-04-17 2:28PM EDT | 2024-05-17 | 3.56 | 3.35 | 3.45 | -0.06 | -1.66% | 38 | 4,825 | 58.96% |
| TWLO240621C00060000 | 2024-04-17 2:35PM EDT | 2024-06-21 | 4.63 | 4.25 | 4.40 | -0.07 | -1.49% | 13 | 1,381 | 50.17% |
| TWLO240719C00060000 | 2024-04-16 3:59PM EDT | 2024-07-19 | 5.30 | 4.95 | 5.10 | 0.00 | - | 16 | 1,249 | 47.85% |
| TWLO240920C00060000 | 2024-04-16 11:52AM EDT | 2024-09-20 | 7.42 | 7.05 | 7.25 | 0.00 | - | 10 | 252 | 50.37% |
| TWLO241018C00060000 | 2024-04-17 9:57AM EDT | 2024-10-18 | 8.53 | 7.10 | 7.90 | +0.50 | +6.23% | 2 | 234 | 50.90% |
| TWLO241115C00060000 | 2024-04-15 2:28PM EDT | 2024-11-15 | 9.16 | 8.65 | 9.00 | 0.00 | - | 4 | 4 | 52.65% |
| TWLO250117C00060000 | 2024-04-17 3:28PM EDT | 2025-01-17 | 10.10 | 9.80 | 10.05 | -0.10 | -0.98% | 31 | 863 | 51.71% |
| TWLO250221C00060000 | 2024-04-16 2:26PM EDT | 2025-02-21 | 11.04 | 10.70 | 11.05 | 0.00 | - | 2 | 30 | 53.17% |
| TWLO260116C00060000 | 2024-04-12 10:50AM EDT | 2026-01-16 | 17.25 | 13.90 | 16.05 | 0.00 | - | 1 | 174 | 50.70% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240419P00060000 | 2024-04-17 3:57PM EDT | 2024-04-19 | 1.37 | 1.44 | 1.50 | +0.02 | +1.48% | 111 | 2,535 | 39.65% |
| TWLO240426P00060000 | 2024-04-17 3:10PM EDT | 2024-04-26 | 1.71 | 1.97 | 2.02 | -0.08 | -4.47% | 11 | 103 | 34.77% |
| TWLO240503P00060000 | 2024-04-17 3:14PM EDT | 2024-05-03 | 2.18 | 2.21 | 2.60 | -0.15 | -6.44% | 6 | 78 | 38.43% |
| TWLO240510P00060000 | 2024-04-17 3:49PM EDT | 2024-05-10 | 4.00 | 4.05 | 4.65 | 0.00 | - | 38 | 37 | 62.06% |
| TWLO240517P00060000 | 2024-04-17 3:39PM EDT | 2024-05-17 | 4.25 | 4.30 | 4.45 | +0.15 | +3.66% | 37 | 1,501 | 54.71% |
| TWLO240524P00060000 | 2024-04-11 1:41PM EDT | 2024-05-24 | 3.43 | 4.20 | 4.60 | 0.00 | - | 10 | 11 | 52.30% |
| TWLO240531P00060000 | 2024-04-15 1:21PM EDT | 2024-05-31 | 4.25 | 4.50 | 6.50 | 0.00 | - | 1 | 2 | 59.01% |
| TWLO240621P00060000 | 2024-04-17 10:55AM EDT | 2024-06-21 | 4.80 | 5.00 | 5.10 | 0.00 | - | 2 | 683 | 44.51% |
| TWLO240719P00060000 | 2024-04-15 3:41PM EDT | 2024-07-19 | 5.42 | 5.45 | 5.55 | 0.00 | - | 3 | 726 | 41.02% |
| TWLO240920P00060000 | 2024-04-16 3:50PM EDT | 2024-09-20 | 7.72 | 7.00 | 7.15 | 0.00 | - | 4 | 281 | 42.13% |
| TWLO241018P00060000 | 2024-04-16 3:36PM EDT | 2024-10-18 | 7.40 | 7.40 | 7.60 | 0.00 | - | 11 | 91 | 41.50% |
| TWLO241115P00060000 | 2024-04-05 3:49PM EDT | 2024-11-15 | 7.90 | 8.25 | 8.45 | 0.00 | - | 8 | 11 | 43.45% |
| TWLO250117P00060000 | 2024-04-17 3:32PM EDT | 2025-01-17 | 8.77 | 8.80 | 9.10 | +0.42 | +5.03% | 13 | 1,065 | 41.36% |
| TWLO250221P00060000 | 2024-04-03 11:51AM EDT | 2025-02-21 | 8.90 | 9.45 | 9.75 | 0.00 | - | 6 | 61 | 41.99% |
| TWLO260116P00060000 | 2024-04-17 1:41PM EDT | 2026-01-16 | 12.12 | 12.20 | 12.60 | -0.27 | -2.18% | 5 | 344 | 38.60% |
