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
43.660,66 +1.832,43 (+4,38%)
Twilio Inc. (TWLO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:270.00
Callsfür10. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO211210C00270000 | 2021-12-03 3:49PM EST | 2021-12-10 | 2.11 | 2.05 | 2.55 | -5.41 | -71.94% | 70 | 131 | 71.53% |
| TWLO211217C00270000 | 2021-12-03 3:59PM EST | 2021-12-17 | 4.70 | 4.50 | 4.75 | -5.68 | -54.72% | 201 | 341 | 64.97% |
| TWLO211223C00270000 | 2021-12-03 10:45AM EST | 2021-12-23 | 5.70 | 6.10 | 6.85 | -6.65 | -53.85% | 8 | 54 | 63.35% |
| TWLO211231C00270000 | 2021-12-03 12:04PM EST | 2021-12-31 | 6.10 | 7.45 | 8.60 | -8.05 | -56.89% | 14 | 53 | 59.58% |
| TWLO220121C00270000 | 2021-12-03 3:56PM EST | 2022-01-21 | 12.60 | 12.30 | 12.80 | -6.12 | -32.69% | 183 | 489 | 58.15% |
| TWLO220218C00270000 | 2021-12-03 3:51PM EST | 2022-02-18 | 18.70 | 18.90 | 19.95 | -7.30 | -28.08% | 18 | 93 | 61.82% |
| TWLO220318C00270000 | 2021-12-03 2:32PM EST | 2022-03-18 | 21.90 | 21.95 | 23.30 | -7.13 | -24.56% | 143 | 78 | 58.95% |
| TWLO220414C00270000 | 2021-12-03 12:08PM EST | 2022-04-14 | 22.35 | 24.10 | 26.00 | -8.70 | -28.02% | 7 | 218 | 56.63% |
| TWLO220617C00270000 | 2021-12-03 1:05PM EST | 2022-06-17 | 29.60 | 30.60 | 32.15 | -7.70 | -20.64% | 2 | 781 | 55.17% |
| TWLO220715C00270000 | 2021-12-01 1:00PM EST | 2022-07-15 | 38.20 | 31.40 | 33.95 | 0.00 | - | 1 | 15 | 53.27% |
| TWLO220916C00270000 | 2021-12-03 3:34PM EST | 2022-09-16 | 37.23 | 35.45 | 39.00 | -9.77 | -20.79% | 1 | 94 | 52.23% |
| TWLO230120C00270000 | 2021-12-03 3:41PM EST | 2023-01-20 | 44.30 | 44.10 | 48.10 | -10.70 | -19.45% | 54 | 178 | 51.98% |
| TWLO240119C00270000 | 2021-12-02 2:47PM EST | 2024-01-19 | 74.20 | 62.00 | 69.50 | 0.00 | - | 10 | 88 | 51.76% |
Putsfür10. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO211210P00270000 | 2021-12-03 2:27PM EST | 2021-12-10 | 23.93 | 23.15 | 25.25 | +13.73 | +134.61% | 22 | 189 | 72.34% |
| TWLO211217P00270000 | 2021-12-03 3:50PM EST | 2021-12-17 | 28.50 | 25.80 | 26.60 | +15.04 | +111.74% | 66 | 776 | 63.29% |
| TWLO211223P00270000 | 2021-12-03 12:30PM EST | 2021-12-23 | 29.56 | 27.10 | 30.75 | +13.11 | +79.70% | 25 | 72 | 66.46% |
| TWLO211231P00270000 | 2021-12-03 3:25PM EST | 2021-12-31 | 31.50 | 28.90 | 32.50 | +13.00 | +70.27% | 2 | 51 | 63.03% |
| TWLO220107P00270000 | 2021-12-03 12:25PM EST | 2022-01-07 | 32.64 | 30.00 | 34.20 | +13.24 | +68.25% | 1 | 14 | 61.15% |
| TWLO220121P00270000 | 2021-12-03 3:52PM EST | 2022-01-21 | 34.85 | 33.00 | 36.85 | +13.66 | +64.46% | 169 | 1,777 | 59.74% |
| TWLO220218P00270000 | 2021-12-03 10:52AM EST | 2022-02-18 | 38.48 | 39.70 | 41.05 | +8.67 | +29.08% | 13 | 245 | 59.86% |
| TWLO220318P00270000 | 2021-12-03 1:19PM EST | 2022-03-18 | 42.10 | 42.75 | 44.20 | +11.18 | +36.16% | 7 | 608 | 57.10% |
| TWLO220414P00270000 | 2021-12-01 1:53PM EST | 2022-04-14 | 35.61 | 44.95 | 46.95 | 0.00 | - | 11 | 146 | 55.08% |
| TWLO220617P00270000 | 2021-12-03 1:11PM EST | 2022-06-17 | 51.49 | 50.05 | 53.35 | +10.51 | +25.65% | 4 | 1,940 | 53.11% |
| TWLO220715P00270000 | 2021-11-23 10:21AM EST | 2022-07-15 | 37.30 | 52.35 | 55.20 | 0.00 | - | - | 6 | 52.34% |
| TWLO220916P00270000 | 2021-12-02 11:08AM EST | 2022-09-16 | 47.80 | 56.55 | 60.40 | 0.00 | - | 1 | 265 | 51.59% |
| TWLO230120P00270000 | 2021-12-03 2:05PM EST | 2023-01-20 | 65.57 | 63.30 | 67.75 | +10.57 | +19.22% | 2 | 115 | 51.84% |
| TWLO240119P00270000 | 2021-12-01 3:41PM EST | 2024-01-19 | 78.50 | 77.55 | 85.50 | 0.00 | - | 11 | 64 | 50.31% |
© 2021 Yahoo. Alle Rechte vorbehalten.
