Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.987,00 -10,70 (-0,54%) EUR/USD
1,0847 -0,0062 (-0,56%) Bitcoin EUR
26.179,96 +591,29 (+2,31%)
Twilio Inc. (TWLO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:70.00
Callsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO230406C00070000 | 2023-03-31 3:59PM EDT | 2023-04-06 | 0.49 | 0.49 | 0.53 | +0.30 | +157.89% | 750 | 1,717 | 49.02% |
| TWLO230414C00070000 | 2023-03-31 3:49PM EDT | 2023-04-14 | 1.24 | 1.32 | 1.42 | +0.61 | +96.83% | 64 | 70 | 51.17% |
| TWLO230421C00070000 | 2023-03-31 3:59PM EDT | 2023-04-21 | 1.93 | 1.89 | 1.99 | +0.95 | +96.94% | 862 | 6,007 | 51.42% |
| TWLO230428C00070000 | 2023-03-31 3:45PM EDT | 2023-04-28 | 2.34 | 2.33 | 2.55 | +0.89 | +61.38% | 22 | 63 | 51.66% |
| TWLO230519C00070000 | 2023-03-31 3:15PM EDT | 2023-05-19 | 4.82 | 4.95 | 5.10 | +1.34 | +38.51% | 130 | 195 | 65.99% |
| TWLO230616C00070000 | 2023-03-31 3:59PM EDT | 2023-06-16 | 6.18 | 6.10 | 6.25 | +1.48 | +31.49% | 313 | 5,913 | 62.09% |
| TWLO230721C00070000 | 2023-03-31 3:39PM EDT | 2023-07-21 | 7.35 | 7.35 | 7.55 | +1.45 | +24.58% | 90 | 1,763 | 60.13% |
| TWLO231020C00070000 | 2023-03-31 2:54PM EDT | 2023-10-20 | 10.50 | 10.55 | 10.75 | +1.55 | +17.32% | 1,897 | 1,279 | 60.85% |
| TWLO240119C00070000 | 2023-03-31 1:53PM EDT | 2024-01-19 | 13.05 | 13.25 | 13.40 | +1.55 | +13.48% | 469 | 742 | 61.91% |
| TWLO250117C00070000 | 2023-03-31 3:36PM EDT | 2025-01-17 | 21.05 | 21.00 | 21.45 | +1.93 | +10.09% | 6 | 687 | 64.46% |
Putsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO230406P00070000 | 2023-03-31 1:50PM EDT | 2023-04-06 | 4.28 | 3.70 | 3.90 | -2.39 | -35.83% | 8 | 86 | 49.02% |
| TWLO230414P00070000 | 2023-03-31 1:36PM EDT | 2023-04-14 | 4.89 | 4.40 | 4.75 | -2.52 | -34.01% | 9 | 43 | 51.42% |
| TWLO230421P00070000 | 2023-03-31 3:28PM EDT | 2023-04-21 | 5.24 | 5.00 | 5.20 | -2.41 | -31.50% | 2 | 1,823 | 49.61% |
| TWLO230428P00070000 | 2023-03-27 11:52AM EDT | 2023-04-28 | 9.20 | 5.45 | 5.75 | 0.00 | - | 2 | 10 | 50.81% |
| TWLO230519P00070000 | 2023-03-31 11:09AM EDT | 2023-05-19 | 8.35 | 7.90 | 8.00 | -2.55 | -23.39% | 4 | 120 | 61.41% |
| TWLO230616P00070000 | 2023-03-31 2:23PM EDT | 2023-06-16 | 9.00 | 8.80 | 8.95 | -3.75 | -29.41% | 149 | 1,275 | 56.59% |
| TWLO230721P00070000 | 2023-03-30 3:50PM EDT | 2023-07-21 | 11.50 | 9.75 | 9.90 | 0.00 | - | 48 | 512 | 53.39% |
| TWLO231020P00070000 | 2023-03-31 12:30PM EDT | 2023-10-20 | 12.50 | 12.15 | 12.40 | -2.38 | -15.99% | 10 | 121 | 52.03% |
| TWLO240119P00070000 | 2023-03-31 12:33PM EDT | 2024-01-19 | 14.30 | 14.15 | 14.35 | -2.40 | -14.37% | 732 | 679 | 51.56% |
| TWLO250117P00070000 | 2023-03-23 12:54PM EDT | 2025-01-17 | 21.30 | 19.65 | 19.85 | 0.00 | - | 1 | 431 | 50.20% |
