Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.166,18 -1.542,87 (-2,63%) CMC Crypto 200
1.307,04 +12,37 (+0,96%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Twilio Inc. (TWLO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:45.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240517C00045000 | 2024-04-23 9:47AM EDT | 2024-05-17 | 15.12 | 12.45 | 14.70 | 0.00 | - | 1 | 15 | 157.52% |
| TWLO240621C00045000 | 2024-05-08 3:36PM EDT | 2024-06-21 | 13.60 | 13.60 | 15.15 | -3.45 | -20.23% | 27 | 194 | 66.11% |
| TWLO240719C00045000 | 2024-03-19 12:19PM EDT | 2024-07-19 | 17.90 | 14.25 | 15.00 | 0.00 | - | 2 | 59 | 56.89% |
| TWLO240920C00045000 | 2024-02-20 12:14PM EDT | 2024-09-20 | 15.98 | 18.50 | 19.45 | 0.00 | - | - | 5 | 87.35% |
| TWLO241018C00045000 | 2024-04-08 9:30AM EDT | 2024-10-18 | 18.13 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| TWLO250117C00045000 | 2024-05-06 9:30AM EDT | 2025-01-17 | 21.26 | 16.55 | 18.95 | 0.00 | - | 1 | 119 | 55.29% |
| TWLO260116C00045000 | 2024-04-23 12:03PM EDT | 2026-01-16 | 23.75 | 20.25 | 24.45 | 0.00 | - | 1 | 45 | 55.49% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510P00045000 | 2024-04-29 11:40AM EDT | 2024-05-10 | 0.12 | 0.00 | 0.01 | 0.00 | - | 4 | 6 | 106.25% |
| TWLO240517P00045000 | 2024-05-08 2:46PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 5 | 175 | 66.41% |
| TWLO240531P00045000 | 2024-05-01 10:06AM EDT | 2024-05-31 | 0.37 | 0.01 | 0.30 | 0.00 | - | 10 | 11 | 61.33% |
| TWLO240621P00045000 | 2024-05-08 3:49PM EDT | 2024-06-21 | 0.11 | 0.04 | 0.31 | -0.13 | -54.17% | 270 | 1,003 | 52.05% |
| TWLO240719P00045000 | 2024-05-08 3:13PM EDT | 2024-07-19 | 0.25 | 0.18 | 0.26 | -0.09 | -26.47% | 31 | 365 | 39.26% |
| TWLO240920P00045000 | 2024-05-08 3:14PM EDT | 2024-09-20 | 1.03 | 0.91 | 0.99 | +0.15 | +17.05% | 46 | 101 | 41.48% |
| TWLO241018P00045000 | 2024-05-08 12:24PM EDT | 2024-10-18 | 1.21 | 1.13 | 1.20 | -0.17 | -12.32% | 6 | 79 | 40.36% |
| TWLO241115P00045000 | 2024-05-08 3:46PM EDT | 2024-11-15 | 1.76 | 1.65 | 1.76 | -0.09 | -4.86% | 1,604 | 273 | 43.04% |
| TWLO250117P00045000 | 2024-05-08 3:46PM EDT | 2025-01-17 | 2.22 | 2.06 | 2.25 | +0.27 | +13.85% | 14 | 784 | 41.36% |
| TWLO250221P00045000 | 2024-05-08 1:10PM EDT | 2025-02-21 | 2.82 | 2.62 | 2.81 | +0.26 | +10.16% | 3 | 91 | 42.85% |
| TWLO260116P00045000 | 2024-05-08 12:26PM EDT | 2026-01-16 | 4.95 | 4.95 | 5.25 | +0.15 | +3.12% | 1 | 234 | 40.50% |
