Deutsche Märkte geschlossen
DAX
14.462,19 +230,90 (+1,62%) Euro Stoxx 50
3.808,86 +68,55 (+1,83%) Dow Jones 30
32.990,49 +353,30 (+1,08%) Gold
1.858,40 +4,50 (+0,24%) EUR/USD
1,0709 -0,0024 (-0,22%) BTC-EUR
26.920,11 -909,79 (-3,27%)
Twilio Inc. (TWLO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:21PM EDT. Markt geöffnet.
Strike:150.00
Callsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO220527C00150000 | 2022-05-27 9:36AM EDT | 2022-05-27 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 96 | 231.25% |
| TWLO220603C00150000 | 2022-05-27 11:44AM EDT | 2022-06-03 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 7 | 53 | 88.28% |
| TWLO220610C00150000 | 2022-05-27 9:34AM EDT | 2022-06-10 | 0.14 | 0.03 | 0.16 | -0.09 | -39.13% | 1 | 10 | 77.73% |
| TWLO220617C00150000 | 2022-05-27 9:33AM EDT | 2022-06-17 | 0.23 | 0.13 | 0.24 | +0.07 | +43.75% | 4 | 1,413 | 70.70% |
| TWLO220624C00150000 | 2022-05-18 1:52PM EDT | 2022-06-24 | 0.56 | 0.00 | 0.63 | 0.00 | - | - | 6 | 67.38% |
| TWLO220701C00150000 | 2022-05-18 1:51PM EDT | 2022-07-01 | 0.76 | 0.27 | 0.69 | 0.00 | - | - | 15 | 65.38% |
| TWLO220715C00150000 | 2022-05-27 10:42AM EDT | 2022-07-15 | 1.04 | 0.92 | 1.03 | +0.25 | +31.65% | 12 | 383 | 64.58% |
| TWLO220916C00150000 | 2022-05-26 3:29PM EDT | 2022-09-16 | 3.30 | 4.20 | 4.60 | 0.00 | - | 13 | 218 | 67.00% |
| TWLO221021C00150000 | 2022-05-27 11:21AM EDT | 2022-10-21 | 5.15 | 5.70 | 6.00 | +1.65 | +47.14% | 101 | 467 | 65.36% |
| TWLO230120C00150000 | 2022-05-27 11:48AM EDT | 2023-01-20 | 9.13 | 8.75 | 10.05 | +0.94 | +11.48% | 109 | 1,016 | 63.32% |
| TWLO240119C00150000 | 2022-05-27 10:47AM EDT | 2024-01-19 | 21.02 | 18.25 | 23.20 | +2.57 | +13.93% | 11 | 309 | 61.32% |
Putsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO220527P00150000 | 2022-05-13 12:07PM EDT | 2022-05-27 | 39.00 | 43.15 | 46.45 | 0.00 | - | 10 | 0 | 431.64% |
| TWLO220603P00150000 | 2022-05-09 3:58PM EDT | 2022-06-03 | 49.65 | 43.05 | 47.05 | 0.00 | - | 1 | 0 | 162.79% |
| TWLO220610P00150000 | 2022-05-13 12:49PM EDT | 2022-06-10 | 40.25 | 43.10 | 47.15 | 0.00 | - | 1 | 0 | 121.00% |
| TWLO220617P00150000 | 2022-05-26 12:16PM EDT | 2022-06-17 | 49.90 | 43.40 | 45.25 | 0.00 | - | 10 | 500 | 76.03% |
| TWLO220624P00150000 | 2022-05-17 3:04PM EDT | 2022-06-24 | 49.53 | 41.40 | 47.25 | 0.00 | - | - | 2 | 66.21% |
| TWLO220715P00150000 | 2022-05-24 9:30AM EDT | 2022-07-15 | 54.00 | 44.15 | 46.75 | 0.00 | - | 1 | 162 | 70.78% |
| TWLO220916P00150000 | 2022-05-26 12:12PM EDT | 2022-09-16 | 52.80 | 47.30 | 48.40 | 0.00 | - | 60 | 658 | 63.64% |
| TWLO221021P00150000 | 2022-05-25 10:25AM EDT | 2022-10-21 | 56.80 | 48.45 | 49.75 | 0.00 | - | 8 | 71 | 61.74% |
| TWLO230120P00150000 | 2022-05-25 12:53PM EDT | 2023-01-20 | 60.20 | 51.35 | 52.90 | 0.00 | - | 3 | 1,711 | 59.09% |
| TWLO240119P00150000 | 2022-05-23 3:45PM EDT | 2024-01-19 | 63.75 | 59.90 | 64.90 | 0.00 | - | 1 | 80 | 57.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
