Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.140,70 +1.174,61 (+2,18%) CMC Crypto 200
1.270,55 -0,19 (-0,02%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Twilio Inc. (TWLO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:62.50
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240517C00062500 | 2024-05-02 3:08PM EDT | 2024-05-17 | 3.50 | 3.30 | 3.45 | +0.25 | +7.69% | 14 | 4,616 | 74.32% |
| TWLO240621C00062500 | 2024-05-02 3:46PM EDT | 2024-06-21 | 4.45 | 4.35 | 4.45 | -0.05 | -1.11% | 25 | 1,342 | 52.78% |
| TWLO240719C00062500 | 2024-05-02 12:10PM EDT | 2024-07-19 | 4.94 | 5.05 | 5.15 | +0.28 | +6.01% | 31 | 1,289 | 48.99% |
| TWLO240920C00062500 | 2024-05-02 12:43PM EDT | 2024-09-20 | 7.20 | 7.25 | 7.40 | +0.45 | +6.67% | 1 | 931 | 50.79% |
| TWLO241018C00062500 | 2024-04-18 11:59AM EDT | 2024-10-18 | 6.95 | 7.80 | 8.00 | 0.00 | - | 20 | 161 | 50.48% |
| TWLO241115C00062500 | 2024-04-29 9:47AM EDT | 2024-11-15 | 9.15 | 9.00 | 9.20 | 0.00 | - | 1 | 21 | 52.92% |
| TWLO250117C00062500 | 2024-04-30 1:35PM EDT | 2025-01-17 | 9.50 | 10.05 | 10.30 | 0.00 | - | 10 | 237 | 51.34% |
| TWLO250221C00062500 | 2024-04-29 12:30PM EDT | 2025-02-21 | 11.31 | 11.10 | 11.35 | 0.00 | - | 6 | 41 | 53.05% |
| TWLO260116C00062500 | 2024-04-11 3:34PM EDT | 2026-01-16 | 16.45 | 15.40 | 17.60 | 0.00 | - | 5 | 75 | 53.53% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240517P00062500 | 2024-05-02 1:33PM EDT | 2024-05-17 | 4.25 | 4.15 | 4.30 | -0.15 | -3.41% | 13 | 779 | 71.78% |
| TWLO240621P00062500 | 2024-05-02 3:58PM EDT | 2024-06-21 | 4.90 | 4.85 | 5.00 | -0.45 | -8.41% | 1,185 | 1,110 | 48.66% |
| TWLO240719P00062500 | 2024-05-02 12:50PM EDT | 2024-07-19 | 5.55 | 5.35 | 5.50 | 0.00 | - | 9 | 508 | 43.48% |
| TWLO240920P00062500 | 2024-04-23 1:08PM EDT | 2024-09-20 | 7.72 | 7.00 | 7.15 | 0.00 | - | 10 | 146 | 43.23% |
| TWLO241018P00062500 | 2024-05-02 3:45PM EDT | 2024-10-18 | 7.40 | 7.30 | 7.50 | -0.05 | -0.67% | 3 | 277 | 41.60% |
| TWLO241115P00062500 | 2024-05-02 3:54PM EDT | 2024-11-15 | 8.25 | 8.20 | 8.40 | -1.00 | -10.81% | 96 | 381 | 43.56% |
| TWLO250117P00062500 | 2024-04-19 12:23PM EDT | 2025-01-17 | 10.67 | 8.85 | 9.05 | 0.00 | - | 2 | 601 | 41.10% |
| TWLO250221P00062500 | 2024-05-01 11:22AM EDT | 2025-02-21 | 10.10 | 9.50 | 9.75 | 0.00 | - | 1 | 152 | 41.79% |
| TWLO260116P00062500 | 2024-02-27 12:11PM EDT | 2026-01-16 | 14.64 | 12.15 | 13.25 | 0.00 | - | 18 | 37 | 39.87% |
