Deutsche Märkte schließen in 4 Minuten
DAX
18.162,72 +245,44 (+1,37%) Euro Stoxx 50
5.008,01 +69,00 (+1,40%) Dow Jones 30
38.155,89 +70,09 (+0,18%) Gold
2.345,10 +2,60 (+0,11%) EUR/USD
1,0678 -0,0055 (-0,51%) Bitcoin EUR
59.440,49 -84,25 (-0,14%)
Twilio Inc. (TWLO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:26AM EDT. Markt geöffnet.
Strike:70.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240426C00070000 | 2024-04-15 2:43PM EDT | 2024-04-26 | 0.06 | 0.00 | 0.40 | 0.00 | - | 15 | 69 | 183.59% |
| TWLO240503C00070000 | 2024-04-19 1:52PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 25 | 58.59% |
| TWLO240510C00070000 | 2024-04-25 9:30AM EDT | 2024-05-10 | 0.88 | 0.81 | 0.90 | +0.25 | +39.68% | 8 | 161 | 72.12% |
| TWLO240517C00070000 | 2024-04-26 10:59AM EDT | 2024-05-17 | 1.10 | 1.08 | 1.14 | +0.24 | +27.91% | 35 | 1,241 | 65.63% |
| TWLO240524C00070000 | 2024-04-25 12:24PM EDT | 2024-05-24 | 0.96 | 1.21 | 1.30 | 0.00 | - | 15 | 21 | 60.01% |
| TWLO240531C00070000 | 2024-04-24 3:29PM EDT | 2024-05-31 | 1.13 | 1.31 | 1.42 | 0.00 | - | 4 | 10 | 55.74% |
| TWLO240621C00070000 | 2024-04-26 10:55AM EDT | 2024-06-21 | 1.84 | 1.80 | 1.91 | +0.24 | +15.00% | 3 | 2,014 | 50.64% |
| TWLO240719C00070000 | 2024-04-26 10:08AM EDT | 2024-07-19 | 2.40 | 2.36 | 2.47 | +0.38 | +18.81% | 2 | 578 | 47.56% |
| TWLO240920C00070000 | 2024-04-25 11:05AM EDT | 2024-09-20 | 3.55 | 4.25 | 4.40 | 0.00 | - | 1 | 302 | 49.51% |
| TWLO241018C00070000 | 2024-04-26 10:47AM EDT | 2024-10-18 | 4.94 | 4.80 | 4.95 | +0.62 | +14.35% | 1 | 999 | 48.78% |
| TWLO241115C00070000 | 2024-04-23 3:49PM EDT | 2024-11-15 | 5.65 | 5.90 | 6.15 | 0.00 | - | 68 | 1,373 | 51.37% |
| TWLO250117C00070000 | 2024-04-25 11:07AM EDT | 2025-01-17 | 6.30 | 6.95 | 7.15 | 0.00 | - | 1 | 2,513 | 50.37% |
| TWLO250221C00070000 | 2024-04-19 2:56PM EDT | 2025-02-21 | 6.59 | 7.95 | 8.15 | 0.00 | - | 1 | 59 | 51.45% |
| TWLO260116C00070000 | 2024-04-25 2:01PM EDT | 2026-01-16 | 12.50 | 12.90 | 13.35 | 0.00 | - | 1 | 219 | 51.53% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240426P00070000 | 2024-04-09 12:39PM EDT | 2024-04-26 | 8.55 | 8.75 | 9.45 | 0.00 | - | 1 | 0 | 199.22% |
| TWLO240510P00070000 | 2024-04-11 10:58AM EDT | 2024-05-10 | 9.66 | 9.55 | 9.85 | 0.00 | - | - | 3 | 61.52% |
| TWLO240517P00070000 | 2024-04-25 11:48AM EDT | 2024-05-17 | 11.40 | 9.85 | 10.20 | 0.00 | - | 1 | 246 | 59.57% |
| TWLO240621P00070000 | 2024-04-22 11:03AM EDT | 2024-06-21 | 13.00 | 9.15 | 10.55 | 0.00 | - | 1 | 1,502 | 44.51% |
| TWLO240719P00070000 | 2024-04-24 11:12AM EDT | 2024-07-19 | 11.30 | 10.10 | 10.90 | 0.00 | - | 16 | 180 | 40.19% |
| TWLO240920P00070000 | 2024-04-22 10:06AM EDT | 2024-09-20 | 13.85 | 11.90 | 12.15 | 0.00 | - | 1 | 480 | 39.73% |
| TWLO241018P00070000 | 2024-04-19 10:43AM EDT | 2024-10-18 | 14.20 | 12.30 | 12.50 | 0.00 | - | 2 | 18 | 38.70% |
| TWLO250117P00070000 | 2024-04-23 1:08PM EDT | 2025-01-17 | 14.18 | 13.60 | 13.90 | 0.00 | - | 11 | 890 | 38.53% |
| TWLO250221P00070000 | 2024-04-09 11:36AM EDT | 2025-02-21 | 14.40 | 14.30 | 14.55 | 0.00 | - | 17 | 201 | 39.26% |
| TWLO260116P00070000 | 2024-04-15 10:11AM EDT | 2026-01-16 | 17.50 | 17.05 | 18.00 | 0.00 | - | 1 | 227 | 38.07% |
