TWLO - Twilio Inc.
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Calls
9. Juni 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 14.80 | 0.00 | - | - | 1 | 32.00 | - | - | - | - | - |
| - | - | - | - | - | 34.00 | 0.02 | 0.00 | - | 10 | 3 |
| - | - | - | - | - | 35.00 | 0.01 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 36.00 | 0.04 | 0.00 | - | 1 | 6 |
| 24.55 | 0.00 | - | - | 1 | 37.00 | 0.24 | 0.00 | - | - | 1 |
| - | - | - | - | - | 38.00 | 0.34 | 0.00 | - | - | 2 |
| 18.25 | 0.00 | - | - | 1 | 39.00 | 0.04 | 0.00 | - | 1 | 7 |
| 23.60 | +2.73 | +13.08% | 1 | 4 | 40.00 | 0.02 | 0.00 | - | 1 | 69 |
| 24.55 | 0.00 | - | 2 | 6 | 41.00 | 0.03 | 0.00 | - | 1 | 26 |
| 24.00 | 0.00 | - | 2 | 4 | 42.00 | 0.05 | 0.00 | - | 11 | 23 |
| 23.60 | 0.00 | - | 2 | 5 | 43.00 | 0.01 | 0.00 | - | 40 | 13 |
| 24.35 | 0.00 | - | - | 3 | 44.00 | 0.01 | 0.00 | - | 1 | 139 |
| 23.55 | 0.00 | - | - | 2 | 44.50 | - | - | - | - | - |
| 18.45 | -4.61 | -19.99% | 2 | 44 | 45.00 | 0.03 | 0.00 | - | 4 | 94 |
| 22.05 | 0.00 | - | 4 | 7 | 45.50 | 0.05 | 0.00 | - | 1 | 1 |
| 21.80 | 0.00 | - | 2 | 11 | 46.00 | 0.02 | 0.00 | - | 1 | 41 |
| 18.00 | -3.80 | -17.43% | 1 | 12 | 46.50 | - | - | - | - | - |
| 21.10 | 0.00 | - | 4 | 97 | 47.00 | 0.05 | 0.00 | - | 1 | 87 |
| 21.00 | 0.00 | - | 1 | 0 | 47.50 | 0.02 | 0.00 | - | 2 | 203 |
| 17.70 | 0.00 | - | 1 | 44 | 48.00 | 0.01 | 0.00 | - | 14 | 54 |
| 19.35 | 0.00 | - | 7 | 5 | 48.50 | 0.12 | 0.00 | - | 1 | 1 |
| 18.45 | 0.00 | - | 1 | 55 | 49.00 | 0.06 | 0.00 | - | 4 | 11 |
| 17.85 | 0.00 | - | - | 2 | 49.50 | 0.08 | 0.00 | - | 2 | 0 |
| 13.40 | -1.99 | -12.93% | 8 | 201 | 50.00 | 0.01 | 0.00 | - | 3 | 124 |
| 12.65 | -4.20 | -24.93% | 28 | 35 | 51.00 | 0.02 | 0.00 | - | 36 | 40 |
| 15.00 | 0.00 | - | 2 | 126 | 52.00 | 0.01 | 0.00 | - | 1 | 21 |
| 10.34 | -4.46 | -30.14% | 1 | 64 | 53.00 | 0.02 | +0.01 | +100.00% | 2 | 25 |
| 9.25 | -3.45 | -27.17% | 1 | 55 | 54.00 | 0.02 | 0.00 | - | 6 | 330 |
| 8.31 | -2.45 | -22.77% | 3 | 142 | 55.00 | 0.05 | 0.00 | - | 1 | 799 |
| 9.20 | 0.00 | - | 4 | 63 | 56.00 | 0.07 | +0.06 | +600.00% | 1 | 91 |
| 6.25 | -4.70 | -42.92% | 2 | 113 | 57.00 | 0.02 | 0.00 | - | 2 | 240 |
| 5.30 | -1.90 | -26.39% | 7 | 27 | 58.00 | 0.03 | +0.01 | +50.00% | 114 | 220 |
| 4.65 | -4.16 | -47.22% | 1 | 90 | 59.00 | 0.04 | +0.02 | +100.00% | 23 | 742 |
| 3.15 | -3.01 | -48.86% | 52 | 255 | 60.00 | 0.05 | 0.00 | - | 80 | 479 |
| 2.16 | -3.31 | -60.51% | 54 | 48 | 61.00 | 0.13 | 0.00 | - | 86 | 112 |
| 1.40 | -2.30 | -62.16% | 30 | 144 | 62.00 | 0.31 | +0.05 | +19.23% | 272 | 179 |
| 0.83 | -1.94 | -70.04% | 189 | 216 | 63.00 | 0.74 | +0.34 | +85.00% | 127 | 179 |
| 0.40 | -1.16 | -74.36% | 356 | 185 | 64.00 | 1.31 | +0.56 | +74.67% | 320 | 265 |
| 0.22 | -0.72 | -76.60% | 620 | 1,027 | 65.00 | 2.05 | +0.87 | +73.73% | 60 | 392 |
| 0.11 | -0.55 | -83.33% | 556 | 518 | 66.00 | 2.83 | +0.91 | +47.40% | 13 | 358 |
| 0.05 | -0.37 | -88.10% | 307 | 925 | 67.00 | 4.00 | +1.35 | +50.94% | 41 | 316 |
| 0.03 | -0.25 | -89.29% | 168 | 556 | 68.00 | 4.96 | +2.36 | +90.77% | 12 | 328 |
| 0.02 | -0.16 | -88.89% | 238 | 435 | 69.00 | 5.81 | +1.41 | +32.05% | 6 | 212 |
| 0.01 | -0.11 | -91.67% | 435 | 1,709 | 70.00 | 6.70 | +2.95 | +78.67% | 301 | 353 |
| 0.02 | -0.06 | -75.00% | 142 | 702 | 71.00 | 7.13 | +2.42 | +51.38% | 3 | 38 |
| 0.03 | -0.03 | -50.00% | 118 | 623 | 72.00 | 5.70 | 0.00 | - | 5 | 14 |
| 0.02 | -0.02 | -50.00% | 8 | 328 | 73.00 | 5.82 | 0.00 | - | 5 | 37 |
| 0.02 | -0.03 | -60.00% | 36 | 147 | 74.00 | 6.42 | 0.00 | - | 6 | 0 |
| 0.01 | -0.01 | -50.00% | 10 | 736 | 75.00 | 6.95 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 43 | 76.00 | 12.15 | +3.95 | +48.17% | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 3 | 124 | 77.00 | 13.25 | +4.30 | +48.04% | 1 | 0 |
| 0.04 | 0.00 | - | 1 | 2 | 78.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 30 | 151 | 79.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 467 | 80.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | - | 1 | 81.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 27 | 82.00 | - | - | - | - | - |
| 0.93 | 0.00 | - | 1 | 98 | 83.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 130 | 85.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 19 | 22 | 89.00 | 20.80 | 0.00 | - | 1 | - |
| 0.02 | 0.00 | - | 2 | 102 | 90.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | - | 1 | 100.00 | - | - | - | - | - |
