Deutsche Märkte geschlossen
DAX
17.917,28 -171,42 (-0,95%) Euro Stoxx 50
4.939,01 -50,87 (-1,02%) Dow Jones 30
37.998,36 -462,56 (-1,20%) Gold
2.339,50 +1,10 (+0,05%) EUR/USD
1,0726 +0,0025 (+0,24%) Bitcoin EUR
59.741,88 -450,02 (-0,75%)
Twilio Inc. (TWLO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:37PM EDT. Markt geöffnet.
Strike:65.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240426C00065000 | 2024-04-25 10:02AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.20 | -0.01 | -50.00% | 45 | 586 | 80.47% |
| TWLO240503C00065000 | 2024-04-25 10:45AM EDT | 2024-05-03 | 0.13 | 0.11 | 0.13 | -0.10 | -43.48% | 5 | 287 | 40.33% |
| TWLO240510C00065000 | 2024-04-25 11:29AM EDT | 2024-05-10 | 1.55 | 1.47 | 1.65 | -0.25 | -13.89% | 6 | 236 | 72.12% |
| TWLO240517C00065000 | 2024-04-25 11:58AM EDT | 2024-05-17 | 1.87 | 1.85 | 1.90 | -0.27 | -12.62% | 9 | 1,497 | 66.16% |
| TWLO240524C00065000 | 2024-04-23 3:11PM EDT | 2024-05-24 | 2.13 | 1.97 | 2.16 | 0.00 | - | 7 | 40 | 61.04% |
| TWLO240531C00065000 | 2024-04-23 3:47PM EDT | 2024-05-31 | 2.29 | 1.59 | 2.17 | 0.00 | - | 1 | 32 | 52.22% |
| TWLO240621C00065000 | 2024-04-25 12:15PM EDT | 2024-06-21 | 2.70 | 2.68 | 2.74 | -0.27 | -9.09% | 59 | 2,125 | 51.27% |
| TWLO240719C00065000 | 2024-04-25 10:58AM EDT | 2024-07-19 | 3.25 | 3.25 | 3.35 | -0.15 | -4.41% | 10 | 1,657 | 47.95% |
| TWLO240920C00065000 | 2024-04-22 10:56AM EDT | 2024-09-20 | 5.30 | 5.25 | 5.40 | +0.70 | +15.22% | 3 | 303 | 50.26% |
| TWLO241018C00065000 | 2024-04-24 10:06AM EDT | 2024-10-18 | 6.39 | 5.85 | 5.95 | 0.00 | - | 60 | 148 | 49.48% |
| TWLO241115C00065000 | 2024-04-17 2:29PM EDT | 2024-11-15 | 7.25 | 6.95 | 7.15 | 0.00 | - | 1 | 54 | 52.19% |
| TWLO250117C00065000 | 2024-04-24 10:21AM EDT | 2025-01-17 | 8.45 | 7.95 | 8.15 | 0.00 | - | 6 | 718 | 50.57% |
| TWLO250221C00065000 | 2024-03-20 3:42PM EDT | 2025-02-21 | 10.90 | 8.05 | 8.30 | 0.00 | - | 12 | 12 | 48.72% |
| TWLO260116C00065000 | 2024-04-22 3:40PM EDT | 2026-01-16 | 13.00 | 13.10 | 14.35 | 0.00 | - | 1 | 80 | 51.29% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240426P00065000 | 2024-04-24 2:31PM EDT | 2024-04-26 | 4.70 | 5.35 | 5.70 | 0.00 | - | 15 | 10 | 51.56% |
| TWLO240503P00065000 | 2024-04-19 12:52PM EDT | 2024-05-03 | 6.98 | 5.55 | 6.10 | 0.00 | - | 15 | 15 | 55.47% |
| TWLO240510P00065000 | 2024-04-23 10:55AM EDT | 2024-05-10 | 6.35 | 6.90 | 8.05 | 0.00 | - | 7 | 38 | 77.20% |
| TWLO240517P00065000 | 2024-04-24 3:38PM EDT | 2024-05-17 | 6.40 | 7.20 | 7.35 | 0.00 | - | 51 | 457 | 60.55% |
| TWLO240524P00065000 | 2024-04-23 1:29PM EDT | 2024-05-24 | 6.70 | 7.40 | 7.50 | 0.00 | - | 10 | 21 | 55.96% |
| TWLO240621P00065000 | 2024-04-24 11:45AM EDT | 2024-06-21 | 7.40 | 7.80 | 8.00 | 0.00 | - | 4 | 1,154 | 46.68% |
| TWLO240719P00065000 | 2024-04-18 10:35AM EDT | 2024-07-19 | 8.30 | 8.15 | 8.35 | 0.00 | - | 1 | 331 | 41.61% |
| TWLO240920P00065000 | 2024-04-25 10:16AM EDT | 2024-09-20 | 9.50 | 9.60 | 9.80 | +0.30 | +3.26% | 4 | 152 | 41.59% |
| TWLO241018P00065000 | 2024-04-18 11:32AM EDT | 2024-10-18 | 10.00 | 10.00 | 10.15 | 0.00 | - | 1 | 239 | 40.33% |
| TWLO241115P00065000 | 2024-04-05 3:49PM EDT | 2024-11-15 | 10.70 | 10.80 | 10.95 | 0.00 | - | 76 | 306 | 42.05% |
| TWLO250117P00065000 | 2024-04-23 1:08PM EDT | 2025-01-17 | 10.97 | 11.20 | 11.50 | 0.00 | - | 10 | 1,040 | 39.51% |
| TWLO250221P00065000 | 2024-04-22 2:49PM EDT | 2025-02-21 | 12.35 | 12.00 | 12.20 | 0.00 | - | 2 | 231 | 40.42% |
| TWLO260116P00065000 | 2024-04-09 1:32PM EDT | 2026-01-16 | 14.17 | 13.90 | 14.95 | 0.00 | - | 1 | 27 | 36.84% |
