Deutsche Märkte öffnen in 3 Stunden 29 Minuten
Nikkei 225
27.791,00 +13,10 (+0,05%) Dow Jones 30
34.429,88 +34,88 (+0,10%) BTC-EUR
16.271,61 +113,85 (+0,70%) CMC Crypto 200
407,93 +6,50 (+1,62%) Nasdaq Compositive
11.461,50 -20,90 (-0,18%) S&P 500
4.071,70 -4,87 (-0,12%)
Twilio Inc. (TWLO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:60.00
Callsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO221209C00060000 | 2022-12-02 12:04PM EST | 2022-12-09 | 0.12 | 0.03 | 0.04 | +0.05 | +71.43% | 8 | 162 | 85.16% |
| TWLO221216C00060000 | 2022-12-02 2:13PM EST | 2022-12-16 | 0.20 | 0.16 | 0.18 | -0.03 | -13.04% | 408 | 1,547 | 72.85% |
| TWLO221223C00060000 | 2022-12-02 11:55AM EST | 2022-12-23 | 0.36 | 0.27 | 0.36 | -0.18 | -33.33% | 65 | 326 | 66.70% |
| TWLO221230C00060000 | 2022-12-02 3:41PM EST | 2022-12-30 | 0.49 | 0.40 | 0.49 | -0.18 | -26.87% | 121 | 174 | 62.40% |
| TWLO230106C00060000 | 2022-12-01 3:51PM EST | 2023-01-06 | 0.95 | 0.58 | 0.70 | +0.95 | - | - | 15 | 61.57% |
| TWLO230120C00060000 | 2022-12-02 3:54PM EST | 2023-01-20 | 1.15 | 1.10 | 1.19 | -0.37 | -24.34% | 120 | 3,181 | 62.70% |
| TWLO230217C00060000 | 2022-12-02 2:22PM EST | 2023-02-17 | 2.85 | 2.73 | 2.84 | -0.25 | -8.06% | 204 | 449 | 72.44% |
| TWLO230421C00060000 | 2022-12-02 11:52AM EST | 2023-04-21 | 4.55 | 4.45 | 4.60 | -0.10 | -2.15% | 11 | 571 | 69.04% |
| TWLO230616C00060000 | 2022-12-02 3:18PM EST | 2023-06-16 | 6.39 | 6.15 | 6.40 | -0.26 | -3.91% | 67 | 1,515 | 70.90% |
| TWLO230721C00060000 | 2022-11-23 11:59AM EST | 2023-07-21 | 6.25 | 6.70 | 6.85 | 0.00 | - | 115 | 119 | 68.53% |
| TWLO240119C00060000 | 2022-12-01 11:53AM EST | 2024-01-19 | 10.90 | 10.55 | 10.95 | 0.00 | - | 6 | 277 | 70.50% |
| TWLO250117C00060000 | 2022-12-02 11:59AM EST | 2025-01-17 | 16.15 | 14.85 | 16.90 | -0.17 | -1.04% | 18 | 182 | 69.86% |
Putsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO221209P00060000 | 2022-11-30 2:05PM EST | 2022-12-09 | 11.85 | 11.20 | 11.55 | 0.00 | - | 2 | 15 | 76.56% |
| TWLO221216P00060000 | 2022-12-01 10:07AM EST | 2022-12-16 | 10.53 | 11.30 | 11.70 | 0.00 | - | 3 | 234 | 69.92% |
| TWLO221223P00060000 | 2022-11-21 9:58AM EST | 2022-12-23 | 13.85 | 11.30 | 11.90 | 0.00 | - | 1 | 40 | 62.50% |
| TWLO221230P00060000 | 2022-12-01 9:53AM EST | 2022-12-30 | 10.40 | 11.45 | 12.15 | 0.00 | - | 1 | 2 | 62.26% |
| TWLO230106P00060000 | 2022-12-01 10:01AM EST | 2023-01-06 | 10.85 | 11.70 | 12.00 | +10.85 | - | - | 3 | 56.93% |
| TWLO230120P00060000 | 2022-12-02 11:41AM EST | 2023-01-20 | 12.38 | 12.10 | 12.35 | +0.47 | +3.95% | 2 | 2,029 | 56.84% |
| TWLO230217P00060000 | 2022-11-30 2:19PM EST | 2023-02-17 | 13.56 | 13.55 | 13.80 | 0.00 | - | 22 | 228 | 66.36% |
| TWLO230421P00060000 | 2022-12-02 3:02PM EST | 2023-04-21 | 14.95 | 14.85 | 15.05 | +0.83 | +5.88% | 11 | 2,046 | 60.79% |
| TWLO230616P00060000 | 2022-11-22 3:25PM EST | 2023-06-16 | 17.96 | 16.15 | 16.45 | 0.00 | - | 13 | 727 | 61.29% |
| TWLO230721P00060000 | 2022-11-22 2:12PM EST | 2023-07-21 | 18.50 | 16.50 | 16.70 | 0.00 | - | - | 1 | 58.42% |
| TWLO240119P00060000 | 2022-12-01 11:27AM EST | 2024-01-19 | 19.25 | 19.20 | 19.65 | 0.00 | - | 2 | 456 | 57.47% |
| TWLO250117P00060000 | 2022-11-22 1:08PM EST | 2025-01-17 | 23.82 | 21.90 | 23.55 | 0.00 | - | 8 | 352 | 53.56% |
