Deutsche Märkte schließen in 7 Minuten
DAX
17.751,91 -85,49 (-0,48%) Euro Stoxx 50
4.922,82 -13,75 (-0,28%) Dow Jones 30
37.933,11 +157,73 (+0,42%) Gold
2.408,20 +10,20 (+0,43%) EUR/USD
1,0669 +0,0023 (+0,21%) Bitcoin EUR
60.461,73 +692,55 (+1,16%)
Twilio Inc. (TWLO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:23AM EDT. Markt geöffnet.
Strike:65.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240419C00065000 | 2024-04-19 10:22AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 8,674 | 84.38% |
| TWLO240426C00065000 | 2024-04-19 10:14AM EDT | 2024-04-26 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 4 | 267 | 39.84% |
| TWLO240503C00065000 | 2024-04-19 10:29AM EDT | 2024-05-03 | 0.13 | 0.11 | 0.16 | -0.11 | -45.83% | 1 | 232 | 38.38% |
| TWLO240510C00065000 | 2024-04-19 9:58AM EDT | 2024-05-10 | 1.41 | 1.22 | 1.32 | +0.06 | +4.44% | 13 | 134 | 62.40% |
| TWLO240517C00065000 | 2024-04-18 2:33PM EDT | 2024-05-17 | 1.42 | 1.49 | 1.52 | -0.16 | -10.13% | 6 | 1,360 | 58.72% |
| TWLO240524C00065000 | 2024-04-17 11:14AM EDT | 2024-05-24 | 2.12 | 1.60 | 1.67 | 0.00 | - | 1 | 19 | 54.81% |
| TWLO240531C00065000 | 2024-04-16 12:40PM EDT | 2024-05-31 | 2.16 | 1.68 | 1.78 | 0.00 | - | 1 | 23 | 51.54% |
| TWLO240621C00065000 | 2024-04-19 10:24AM EDT | 2024-06-21 | 2.20 | 2.20 | 2.27 | -0.18 | -7.56% | 6 | 2,119 | 48.54% |
| TWLO240719C00065000 | 2024-04-19 10:18AM EDT | 2024-07-19 | 2.83 | 2.84 | 2.89 | -0.56 | -16.52% | 4 | 1,615 | 46.28% |
| TWLO240920C00065000 | 2024-04-15 1:43PM EDT | 2024-09-20 | 5.45 | 4.75 | 4.85 | 0.00 | - | 21 | 296 | 49.13% |
| TWLO241018C00065000 | 2024-04-16 3:11PM EDT | 2024-10-18 | 5.95 | 5.35 | 5.50 | 0.00 | - | 29 | 157 | 49.23% |
| TWLO241115C00065000 | 2024-04-17 2:29PM EDT | 2024-11-15 | 7.25 | 6.40 | 6.65 | 0.00 | - | 1 | 54 | 51.71% |
| TWLO250117C00065000 | 2024-04-17 3:14PM EDT | 2025-01-17 | 8.03 | 7.45 | 7.60 | 0.00 | - | 9 | 717 | 50.36% |
| TWLO250221C00065000 | 2024-03-20 3:42PM EDT | 2025-02-21 | 10.90 | 8.40 | 8.60 | 0.00 | - | 12 | 12 | 51.99% |
| TWLO260116C00065000 | 2024-04-08 1:57PM EDT | 2026-01-16 | 15.40 | 11.15 | 13.65 | 0.00 | - | 2 | 80 | 53.10% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240419P00065000 | 2024-04-19 10:03AM EDT | 2024-04-19 | 6.40 | 6.70 | 7.00 | +0.80 | +14.29% | 1 | 829 | 133.98% |
| TWLO240426P00065000 | 2024-04-18 10:47AM EDT | 2024-04-26 | 5.74 | 6.60 | 6.85 | 0.00 | - | 10 | 21 | 0.00% |
| TWLO240510P00065000 | 2024-04-18 12:49PM EDT | 2024-05-10 | 7.10 | 7.75 | 8.00 | 0.00 | - | 11 | 41 | 55.76% |
| TWLO240517P00065000 | 2024-04-18 1:58PM EDT | 2024-05-17 | 7.75 | 7.95 | 8.10 | +0.05 | +0.65% | 1 | 402 | 51.56% |
| TWLO240524P00065000 | 2024-04-11 1:41PM EDT | 2024-05-24 | 6.19 | 7.75 | 8.25 | 0.00 | - | 10 | 11 | 50.15% |
| TWLO240621P00065000 | 2024-04-18 2:37PM EDT | 2024-06-21 | 8.35 | 8.45 | 8.65 | 0.00 | - | 21 | 1,169 | 42.51% |
| TWLO240719P00065000 | 2024-04-18 10:35AM EDT | 2024-07-19 | 8.30 | 8.85 | 9.05 | 0.00 | - | 1 | 331 | 39.36% |
| TWLO240920P00065000 | 2024-04-15 10:18AM EDT | 2024-09-20 | 9.11 | 10.10 | 10.40 | 0.00 | - | 10 | 139 | 39.94% |
| TWLO241018P00065000 | 2024-04-18 11:32AM EDT | 2024-10-18 | 10.00 | 10.55 | 10.75 | 0.00 | - | 1 | 239 | 38.98% |
| TWLO241115P00065000 | 2024-04-05 3:49PM EDT | 2024-11-15 | 10.70 | 11.40 | 11.80 | 0.00 | - | 76 | 306 | 42.42% |
| TWLO250117P00065000 | 2024-04-17 1:41PM EDT | 2025-01-17 | 11.36 | 11.90 | 12.10 | 0.00 | - | 11 | 1,043 | 38.75% |
| TWLO250221P00065000 | 2024-04-09 11:12AM EDT | 2025-02-21 | 11.30 | 12.60 | 13.00 | 0.00 | - | 3 | 229 | 40.75% |
| TWLO260116P00065000 | 2024-04-09 1:32PM EDT | 2026-01-16 | 14.17 | 15.30 | 16.25 | 0.00 | - | 1 | 27 | 38.99% |
