TWLO - Twilio Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:50.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO230609C00050000 | 2023-06-05 3:27PM EDT | 2023-06-09 | 15.69 | 15.45 | 15.80 | -1.81 | -10.34% | 8 | 230 | 148.05% |
| TWLO230616C00050000 | 2023-06-05 3:33PM EDT | 2023-06-16 | 15.71 | 15.55 | 16.00 | -1.79 | -10.23% | 4 | 1,520 | 85.94% |
| TWLO230623C00050000 | 2023-06-05 3:59PM EDT | 2023-06-23 | 15.85 | 15.65 | 16.05 | -2.05 | -11.45% | 1 | 66 | 74.02% |
| TWLO230630C00050000 | 2023-06-02 3:06PM EDT | 2023-06-30 | 18.15 | 15.80 | 16.25 | 0.00 | - | 2 | 70 | 72.36% |
| TWLO230707C00050000 | 2023-05-26 3:31PM EDT | 2023-07-07 | 11.25 | 15.95 | 16.30 | 0.00 | - | 1 | 1 | 67.92% |
| TWLO230721C00050000 | 2023-06-05 3:10PM EDT | 2023-07-21 | 16.24 | 16.35 | 16.70 | -2.26 | -12.22% | 1 | 997 | 67.33% |
| TWLO231020C00050000 | 2023-06-02 1:10PM EDT | 2023-10-20 | 21.50 | 19.10 | 19.50 | 0.00 | - | 11 | 1,349 | 67.99% |
| TWLO240119C00050000 | 2023-06-05 11:27AM EDT | 2024-01-19 | 21.51 | 21.35 | 21.65 | -1.64 | -7.08% | 21 | 839 | 67.51% |
| TWLO240419C00050000 | 2023-06-05 2:13PM EDT | 2024-04-19 | 23.22 | 23.25 | 23.75 | -1.98 | -7.86% | 2 | 38 | 67.96% |
| TWLO250117C00050000 | 2023-06-02 1:00PM EDT | 2025-01-17 | 30.30 | 27.60 | 28.10 | 0.00 | - | 9 | 262 | 67.04% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO230609P00050000 | 2023-06-05 1:04PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 125 | 101.56% |
| TWLO230616P00050000 | 2023-06-05 3:37PM EDT | 2023-06-16 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 75 | 1,978 | 74.22% |
| TWLO230623P00050000 | 2023-06-02 12:33PM EDT | 2023-06-23 | 0.11 | 0.07 | 0.10 | 0.00 | - | 1 | 70 | 63.87% |
| TWLO230630P00050000 | 2023-06-05 2:56PM EDT | 2023-06-30 | 0.18 | 0.15 | 0.22 | -0.10 | -35.71% | 12 | 598 | 62.50% |
| TWLO230707P00050000 | 2023-06-01 3:47PM EDT | 2023-07-07 | 0.34 | 0.22 | 0.29 | 0.00 | - | 44 | 41 | 58.98% |
| TWLO230714P00050000 | 2023-06-05 11:39AM EDT | 2023-07-14 | 0.35 | 0.28 | 0.39 | +0.05 | +16.67% | 3 | 7 | 56.84% |
| TWLO230721P00050000 | 2023-06-05 3:29PM EDT | 2023-07-21 | 0.51 | 0.48 | 0.52 | +0.02 | +4.08% | 155 | 1,436 | 57.72% |
| TWLO231020P00050000 | 2023-06-05 9:44AM EDT | 2023-10-20 | 2.65 | 2.62 | 2.71 | +0.07 | +2.71% | 3 | 1,204 | 58.92% |
| TWLO240119P00050000 | 2023-06-05 3:19PM EDT | 2024-01-19 | 4.35 | 4.20 | 4.35 | +0.32 | +7.94% | 27 | 2,233 | 57.10% |
| TWLO240419P00050000 | 2023-05-31 2:13PM EDT | 2024-04-19 | 5.30 | 5.50 | 5.70 | 0.00 | - | 49 | 143 | 55.76% |
| TWLO250117P00050000 | 2023-06-05 2:48PM EDT | 2025-01-17 | 8.70 | 8.45 | 8.80 | +0.35 | +4.19% | 1 | 719 | 53.02% |
