TWLO - Twilio Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:60.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO230602C00060000 | 2023-06-01 3:41PM EDT | 2023-06-02 | 6.94 | 7.15 | 7.40 | -2.17 | -23.82% | 65 | 566 | 95.70% |
| TWLO230609C00060000 | 2023-06-01 12:46PM EDT | 2023-06-09 | 8.01 | 7.50 | 7.75 | -1.99 | -19.90% | 2 | 250 | 60.06% |
| TWLO230616C00060000 | 2023-06-01 3:50PM EDT | 2023-06-16 | 8.00 | 7.90 | 8.15 | -2.30 | -22.33% | 42 | 5,446 | 58.40% |
| TWLO230623C00060000 | 2023-06-01 2:11PM EDT | 2023-06-23 | 9.10 | 8.25 | 8.65 | -0.95 | -9.45% | 4 | 392 | 58.35% |
| TWLO230630C00060000 | 2023-05-31 1:06PM EDT | 2023-06-30 | 9.73 | 8.80 | 9.05 | 0.00 | - | 21 | 401 | 59.62% |
| TWLO230721C00060000 | 2023-06-01 3:18PM EDT | 2023-07-21 | 10.47 | 9.90 | 10.05 | -1.48 | -12.38% | 138 | 1,906 | 58.98% |
| TWLO231020C00060000 | 2023-06-01 3:10PM EDT | 2023-10-20 | 14.55 | 13.95 | 14.20 | -1.50 | -9.35% | 64 | 741 | 63.64% |
| TWLO240119C00060000 | 2023-06-01 2:27PM EDT | 2024-01-19 | 17.25 | 16.70 | 16.95 | -1.45 | -7.75% | 52 | 2,171 | 64.08% |
| TWLO240419C00060000 | 2023-06-01 3:50PM EDT | 2024-04-19 | 19.20 | 18.70 | 19.25 | -0.90 | -4.48% | 2 | 113 | 63.89% |
| TWLO250117C00060000 | 2023-06-01 1:21PM EDT | 2025-01-17 | 24.65 | 24.00 | 24.45 | -1.05 | -4.09% | 4 | 534 | 64.56% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO230602P00060000 | 2023-06-01 3:53PM EDT | 2023-06-02 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 229 | 888 | 72.66% |
| TWLO230609P00060000 | 2023-06-01 3:58PM EDT | 2023-06-09 | 0.26 | 0.24 | 0.28 | 0.00 | - | 47 | 102 | 56.54% |
| TWLO230616P00060000 | 2023-06-01 3:59PM EDT | 2023-06-16 | 0.66 | 0.65 | 0.69 | +0.09 | +15.79% | 248 | 3,066 | 56.74% |
| TWLO230623P00060000 | 2023-06-01 3:52PM EDT | 2023-06-23 | 0.99 | 0.94 | 1.04 | +0.07 | +7.61% | 7 | 190 | 54.88% |
| TWLO230630P00060000 | 2023-06-01 3:48PM EDT | 2023-06-30 | 1.42 | 1.38 | 1.48 | +0.08 | +5.97% | 33 | 46 | 56.20% |
| TWLO230721P00060000 | 2023-06-01 3:57PM EDT | 2023-07-21 | 2.33 | 2.28 | 2.33 | +0.33 | +16.50% | 72 | 1,548 | 54.44% |
| TWLO231020P00060000 | 2023-06-01 1:08PM EDT | 2023-10-20 | 5.40 | 5.50 | 5.65 | +0.09 | +1.69% | 11 | 240 | 55.55% |
| TWLO240119P00060000 | 2023-06-01 3:24PM EDT | 2024-01-19 | 7.50 | 7.55 | 7.70 | -0.18 | -2.34% | 155 | 2,842 | 54.15% |
| TWLO240419P00060000 | 2023-06-01 1:06PM EDT | 2024-04-19 | 9.00 | 9.05 | 9.35 | +0.15 | +1.69% | 2 | 33 | 52.91% |
| TWLO250117P00060000 | 2023-05-31 1:12PM EDT | 2025-01-17 | 12.48 | 12.55 | 12.90 | -0.02 | -0.16% | 1 | 383 | 50.56% |
