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
43.318,49 +1.120,67 (+2,66%)
Twilio Inc. (TWLO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:280.00
Callsfür10. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO211210C00280000 | 2021-12-03 3:33PM EST | 2021-12-10 | 1.15 | 0.96 | 1.28 | -2.77 | -70.66% | 85 | 262 | 72.51% |
| TWLO211217C00280000 | 2021-12-03 3:47PM EST | 2021-12-17 | 2.53 | 2.58 | 2.85 | -4.14 | -62.07% | 224 | 422 | 64.50% |
| TWLO211223C00280000 | 2021-12-03 10:14AM EST | 2021-12-23 | 4.21 | 3.90 | 6.05 | -3.59 | -46.03% | 12 | 66 | 67.27% |
| TWLO211231C00280000 | 2021-12-03 3:59PM EST | 2021-12-31 | 5.99 | 5.35 | 6.50 | -3.08 | -33.96% | 11 | 31 | 60.88% |
| TWLO220107C00280000 | 2021-12-03 3:38PM EST | 2022-01-07 | 7.50 | 6.90 | 7.95 | -4.55 | -37.76% | 93 | 35 | 60.21% |
| TWLO220121C00280000 | 2021-12-03 3:54PM EST | 2022-01-21 | 9.40 | 9.35 | 9.80 | -5.10 | -35.17% | 211 | 1,504 | 57.52% |
| TWLO220218C00280000 | 2021-12-03 3:59PM EST | 2022-02-18 | 16.20 | 15.05 | 16.65 | -4.05 | -20.00% | 28 | 209 | 60.65% |
| TWLO220318C00280000 | 2021-12-03 2:30PM EST | 2022-03-18 | 19.10 | 18.20 | 19.75 | -5.95 | -23.75% | 14 | 265 | 57.97% |
| TWLO220414C00280000 | 2021-12-03 2:40PM EST | 2022-04-14 | 20.93 | 20.80 | 23.00 | -5.17 | -19.81% | 17 | 255 | 56.70% |
| TWLO220617C00280000 | 2021-12-03 3:29PM EST | 2022-06-17 | 27.35 | 25.85 | 29.10 | -6.55 | -19.32% | 21 | 101 | 54.25% |
| TWLO220715C00280000 | 2021-12-03 11:22AM EST | 2022-07-15 | 29.80 | 27.65 | 30.50 | -5.95 | -16.64% | 10 | 13 | 52.81% |
| TWLO220916C00280000 | 2021-12-02 3:11PM EST | 2022-09-16 | 41.35 | 31.90 | 35.10 | 0.00 | - | 8 | 178 | 51.69% |
| TWLO230120C00280000 | 2021-12-03 3:58PM EST | 2023-01-20 | 42.80 | 40.25 | 43.30 | -4.70 | -9.89% | 27 | 570 | 50.93% |
| TWLO240119C00280000 | 2021-12-03 2:17PM EST | 2024-01-19 | 61.10 | 57.00 | 65.50 | -10.20 | -14.31% | 1 | 73 | 50.73% |
Putsfür10. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO211210P00280000 | 2021-12-03 3:49PM EST | 2021-12-10 | 34.00 | 31.75 | 35.85 | +14.88 | +77.82% | 27 | 108 | 85.40% |
| TWLO211217P00280000 | 2021-12-03 1:51PM EST | 2021-12-17 | 35.52 | 33.45 | 37.75 | +15.05 | +73.52% | 50 | 752 | 72.74% |
| TWLO211223P00280000 | 2021-12-03 2:24PM EST | 2021-12-23 | 36.15 | 34.50 | 39.35 | +15.31 | +73.46% | 2 | 67 | 67.97% |
| TWLO211231P00280000 | 2021-12-03 10:42AM EST | 2021-12-31 | 34.75 | 34.20 | 41.25 | +5.35 | +18.20% | 1 | 239 | 60.74% |
| TWLO220107P00280000 | 2021-12-02 1:24PM EST | 2022-01-07 | 35.37 | 37.15 | 42.25 | +8.90 | +33.62% | 15 | 17 | 61.93% |
| TWLO220121P00280000 | 2021-12-03 3:38PM EST | 2022-01-21 | 41.09 | 40.75 | 41.65 | +12.38 | +43.12% | 31 | 2,090 | 56.89% |
| TWLO220218P00280000 | 2021-12-03 3:50PM EST | 2022-02-18 | 50.45 | 46.45 | 48.20 | +14.67 | +41.00% | 12 | 185 | 59.84% |
| TWLO220318P00280000 | 2021-12-03 1:19PM EST | 2022-03-18 | 49.35 | 49.35 | 50.90 | +12.15 | +32.66% | 2 | 234 | 56.66% |
| TWLO220414P00280000 | 2021-12-03 1:25PM EST | 2022-04-14 | 51.95 | 51.70 | 53.55 | +26.51 | +104.21% | 16 | 420 | 54.81% |
| TWLO220617P00280000 | 2021-12-03 3:15PM EST | 2022-06-17 | 59.16 | 57.00 | 60.30 | +11.61 | +24.42% | 35 | 368 | 53.36% |
| TWLO220715P00280000 | 2021-12-01 12:29PM EST | 2022-07-15 | 46.75 | 58.95 | 62.20 | 0.00 | - | 6 | 16 | 52.40% |
| TWLO220916P00280000 | 2021-12-03 12:47PM EST | 2022-09-16 | 65.60 | 62.30 | 66.90 | +20.60 | +45.78% | 2 | 563 | 50.88% |
| TWLO230120P00280000 | 2021-12-03 1:35PM EST | 2023-01-20 | 71.89 | 70.15 | 73.75 | +14.89 | +26.12% | 16 | 198 | 51.10% |
| TWLO240119P00280000 | 2021-12-03 10:05AM EST | 2024-01-19 | 85.00 | 84.00 | 92.00 | +3.70 | +4.55% | 5 | 65 | 50.00% |
© 2021 Yahoo. Alle Rechte vorbehalten.
