Deutsche Märkte geschlossen
DAX
15.169,98 -93,13 (-0,61%) Euro Stoxx 50
4.080,15 -27,87 (-0,68%) Dow Jones 30
34.580,08 -59,71 (-0,17%) Gold
1.782,10 +21,40 (+1,22%) EUR/USD
1,1317 +0,0012 (+0,10%) BTC-EUR
43.538,22 +1.714,38 (+4,10%)
Twilio Inc. (TWLO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:240.00
Callsfür10. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO211210C00240000 | 2021-12-03 1:43PM EST | 2021-12-10 | 13.05 | 14.25 | 15.15 | -34.05 | -72.29% | 23 | 0 | 80.88% |
| TWLO211217C00240000 | 2021-12-03 3:40PM EST | 2021-12-17 | 17.35 | 17.30 | 18.15 | -11.45 | -39.76% | 21 | 55 | 72.11% |
| TWLO220121C00240000 | 2021-12-03 3:57PM EST | 2022-01-21 | 26.95 | 25.00 | 28.30 | -10.05 | -27.16% | 33 | 420 | 63.37% |
| TWLO220218C00240000 | 2021-12-03 3:43PM EST | 2022-02-18 | 31.80 | 31.50 | 33.10 | -11.80 | -27.06% | 7 | 9 | 63.29% |
| TWLO220318C00240000 | 2021-12-03 3:57PM EST | 2022-03-18 | 36.65 | 35.00 | 36.45 | -8.85 | -19.45% | 37 | 7 | 60.81% |
| TWLO220414C00240000 | 2021-12-03 1:40PM EST | 2022-04-14 | 37.15 | 37.00 | 39.50 | -7.50 | -16.80% | 22 | 54 | 58.59% |
| TWLO220617C00240000 | 2021-12-03 11:41AM EST | 2022-06-17 | 42.40 | 41.55 | 45.45 | -9.72 | -18.65% | 8 | 145 | 55.56% |
| TWLO220715C00240000 | 2021-12-03 11:35AM EST | 2022-07-15 | 44.73 | 43.70 | 46.95 | -21.72 | -32.69% | 1 | 1 | 54.42% |
| TWLO220916C00240000 | 2021-11-22 10:29AM EST | 2022-09-16 | 67.80 | 47.50 | 52.00 | 0.00 | - | 2 | 51 | 53.33% |
| TWLO230120C00240000 | 2021-12-03 3:34PM EST | 2023-01-20 | 57.45 | 55.15 | 62.00 | -9.10 | -13.67% | 6 | 132 | 53.27% |
| TWLO240119C00240000 | 2021-12-03 3:53PM EST | 2024-01-19 | 75.93 | 72.00 | 80.00 | -2.07 | -2.65% | 4 | 21 | 51.79% |
Putsfür10. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO211210P00240000 | 2021-12-03 3:56PM EST | 2021-12-10 | 6.55 | 6.25 | 6.70 | +4.66 | +246.56% | 291 | 233 | 80.42% |
| TWLO211217P00240000 | 2021-12-03 3:11PM EST | 2021-12-17 | 10.45 | 9.25 | 9.80 | +7.05 | +207.35% | 424 | 856 | 71.95% |
| TWLO211223P00240000 | 2021-12-03 3:49PM EST | 2021-12-23 | 11.80 | 10.50 | 11.60 | +6.30 | +114.55% | 11 | 30 | 66.59% |
| TWLO211231P00240000 | 2021-12-03 3:50PM EST | 2021-12-31 | 13.55 | 12.30 | 13.55 | +7.75 | +133.62% | 13 | 19 | 63.12% |
| TWLO220107P00240000 | 2021-12-03 3:41PM EST | 2022-01-07 | 15.20 | 13.85 | 15.35 | +8.10 | +114.08% | 114 | 15 | 62.01% |
| TWLO220121P00240000 | 2021-12-03 3:57PM EST | 2022-01-21 | 17.38 | 17.05 | 17.70 | +7.63 | +78.26% | 769 | 1,084 | 60.19% |
| TWLO220218P00240000 | 2021-12-03 3:53PM EST | 2022-02-18 | 23.87 | 22.60 | 24.55 | +8.67 | +57.04% | 25 | 74 | 62.03% |
| TWLO220318P00240000 | 2021-12-03 12:48PM EST | 2022-03-18 | 26.86 | 26.40 | 27.15 | +9.14 | +51.58% | 30 | 56 | 59.30% |
| TWLO220414P00240000 | 2021-12-03 3:50PM EST | 2022-04-14 | 30.40 | 28.50 | 29.80 | +10.11 | +49.83% | 6 | 51 | 56.99% |
| TWLO220617P00240000 | 2021-12-03 3:56PM EST | 2022-06-17 | 37.30 | 33.85 | 36.85 | +10.63 | +39.86% | 58 | 284 | 55.61% |
| TWLO220715P00240000 | 2021-12-03 3:30PM EST | 2022-07-15 | 36.73 | 35.30 | 38.25 | +13.38 | +57.30% | 1 | 5 | 53.93% |
| TWLO220916P00240000 | 2021-12-02 10:10AM EST | 2022-09-16 | 34.00 | 39.40 | 43.20 | 0.00 | - | 3 | 35 | 53.02% |
| TWLO230120P00240000 | 2021-12-03 10:03AM EST | 2023-01-20 | 42.20 | 46.05 | 50.00 | +2.44 | +6.14% | 2 | 944 | 50.90% |
| TWLO240119P00240000 | 2021-12-03 3:48PM EST | 2024-01-19 | 63.03 | 59.00 | 67.00 | +10.03 | +18.92% | 11 | 15 | 51.21% |
© 2021 Yahoo. Alle Rechte vorbehalten.
