Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
53.295,41 -297,22 (-0,55%)
Twilio Inc. (TWLO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:65.00
Callsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240906C00065000 | 2024-08-30 3:58PM EDT | 2024-09-06 | 0.22 | 0.19 | 0.24 | -0.05 | -18.52% | 2,971 | 181 | 29.93% |
| TWLO240913C00065000 | 2024-08-30 3:31PM EDT | 2024-09-13 | 0.45 | 0.42 | 0.56 | -0.12 | -21.05% | 3 | 48 | 29.20% |
| TWLO240920C00065000 | 2024-08-30 3:59PM EDT | 2024-09-20 | 0.85 | 0.79 | 0.89 | +0.02 | +2.41% | 60 | 1,835 | 30.03% |
| TWLO240927C00065000 | 2024-08-30 3:59PM EDT | 2024-09-27 | 1.10 | 1.07 | 1.41 | -0.07 | -5.98% | 17 | 24 | 34.11% |
| TWLO241018C00065000 | 2024-08-30 3:00PM EDT | 2024-10-18 | 1.83 | 1.77 | 1.85 | +0.08 | +4.57% | 184 | 1,408 | 30.64% |
| TWLO241115C00065000 | 2024-08-30 3:57PM EDT | 2024-11-15 | 3.65 | 3.65 | 3.80 | +0.88 | +31.77% | 113 | 1,002 | 41.66% |
| TWLO250117C00065000 | 2024-08-30 2:55PM EDT | 2025-01-17 | 4.75 | 5.00 | 5.10 | -0.19 | -3.85% | 58 | 1,104 | 39.23% |
| TWLO250221C00065000 | 2024-08-30 12:52PM EDT | 2025-02-21 | 5.75 | 6.15 | 6.40 | -0.25 | -4.17% | 5 | 174 | 42.58% |
| TWLO250620C00065000 | 2024-08-30 9:56AM EDT | 2025-06-20 | 8.55 | 8.05 | 9.80 | 0.00 | - | 5 | 126 | 48.03% |
| TWLO260116C00065000 | 2024-08-30 3:46PM EDT | 2026-01-16 | 11.85 | 10.70 | 12.65 | +0.10 | +0.85% | 3 | 629 | 46.50% |
Putsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240906P00065000 | 2024-08-06 3:49PM EDT | 2024-09-06 | 3.30 | 2.12 | 2.45 | -2.75 | -45.45% | 4 | 0 | 28.52% |
| TWLO240913P00065000 | 2024-08-09 1:30PM EDT | 2024-09-13 | 5.37 | 2.56 | 2.70 | 0.00 | - | - | 1 | 26.61% |
| TWLO240920P00065000 | 2024-08-29 3:28PM EDT | 2024-09-20 | 3.10 | 2.84 | 3.00 | 0.00 | - | 2 | 223 | 27.54% |
| TWLO241018P00065000 | 2024-08-30 3:59PM EDT | 2024-10-18 | 3.60 | 3.60 | 3.70 | -0.30 | -7.69% | 21 | 324 | 26.17% |
| TWLO241115P00065000 | 2024-08-29 2:35PM EDT | 2024-11-15 | 5.30 | 5.20 | 5.30 | 0.00 | - | 4 | 196 | 35.16% |
| TWLO250117P00065000 | 2024-08-29 10:28AM EDT | 2025-01-17 | 6.30 | 6.00 | 6.15 | 0.00 | - | 3 | 975 | 31.53% |
| TWLO250221P00065000 | 2024-08-30 1:19PM EDT | 2025-02-21 | 7.45 | 7.00 | 7.40 | +0.25 | +3.47% | 5 | 418 | 35.43% |
| TWLO250417P00065000 | 2024-08-30 1:21PM EDT | 2025-04-17 | 8.00 | 7.65 | 7.80 | -0.70 | -8.05% | 61 | 27 | 32.90% |
| TWLO250620P00065000 | 2024-08-06 11:20AM EDT | 2025-06-20 | 11.30 | 8.80 | 10.40 | 0.00 | - | - | 187 | 40.70% |
| TWLO260116P00065000 | 2024-08-09 2:36PM EDT | 2026-01-16 | 10.95 | 9.70 | 11.20 | 0.00 | - | 340 | 375 | 33.80% |
