Deutsche Märkte geschlossen
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.038,90 -1.978,13 (-3,19%) CMC Crypto 200
1.385,35 -38,75 (-2,72%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Twilio Inc. (TWLO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:70.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240426C00070000 | 2024-04-15 2:43PM EDT | 2024-04-26 | 0.06 | 0.00 | 0.19 | 0.00 | - | 15 | 69 | 89.06% |
| TWLO240503C00070000 | 2024-04-19 1:52PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 25 | 51.56% |
| TWLO240510C00070000 | 2024-04-24 3:40PM EDT | 2024-05-10 | 0.74 | 0.72 | 0.84 | +0.02 | +2.78% | 2 | 159 | 64.80% |
| TWLO240517C00070000 | 2024-04-24 3:46PM EDT | 2024-05-17 | 0.92 | 0.99 | 1.05 | +0.07 | +8.24% | 16 | 1,230 | 60.13% |
| TWLO240524C00070000 | 2024-04-23 1:56PM EDT | 2024-05-24 | 1.05 | 1.09 | 1.31 | +0.09 | +9.37% | 1 | 10 | 56.37% |
| TWLO240531C00070000 | 2024-04-22 10:03AM EDT | 2024-05-31 | 1.13 | 1.16 | 1.35 | +0.33 | +41.25% | 4 | 6 | 51.86% |
| TWLO240621C00070000 | 2024-04-24 1:30PM EDT | 2024-06-21 | 1.60 | 1.66 | 1.73 | +0.23 | +16.79% | 15 | 1,934 | 47.73% |
| TWLO240719C00070000 | 2024-04-24 3:46PM EDT | 2024-07-19 | 2.18 | 2.22 | 2.29 | +0.10 | +4.81% | 35 | 603 | 44.85% |
| TWLO240920C00070000 | 2024-04-23 11:25AM EDT | 2024-09-20 | 4.04 | 4.10 | 4.25 | +0.19 | +4.94% | 3 | 302 | 47.78% |
| TWLO241018C00070000 | 2024-04-24 3:46PM EDT | 2024-10-18 | 4.62 | 4.70 | 5.35 | +0.67 | +16.96% | 3 | 999 | 50.55% |
| TWLO241115C00070000 | 2024-04-23 3:49PM EDT | 2024-11-15 | 5.65 | 5.80 | 6.00 | 0.00 | - | 68 | 1,373 | 50.06% |
| TWLO250117C00070000 | 2024-04-23 2:16PM EDT | 2025-01-17 | 6.64 | 6.80 | 7.00 | 0.00 | - | 49 | 2,513 | 49.13% |
| TWLO250221C00070000 | 2024-04-19 2:56PM EDT | 2025-02-21 | 6.59 | 7.75 | 8.10 | 0.00 | - | 1 | 59 | 50.40% |
| TWLO260116C00070000 | 2024-04-23 3:20PM EDT | 2026-01-16 | 12.70 | 12.05 | 14.00 | 0.00 | - | 3 | 220 | 50.87% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240426P00070000 | 2024-04-09 12:39PM EDT | 2024-04-26 | 8.55 | 8.55 | 9.30 | 0.00 | - | 1 | 0 | 113.48% |
| TWLO240510P00070000 | 2024-04-11 10:58AM EDT | 2024-05-10 | 9.66 | 8.60 | 10.00 | 0.00 | - | - | 3 | 70.41% |
| TWLO240517P00070000 | 2024-04-22 1:25PM EDT | 2024-05-17 | 11.98 | 9.75 | 11.80 | 0.00 | - | 1 | 246 | 75.34% |
| TWLO240621P00070000 | 2024-04-22 11:03AM EDT | 2024-06-21 | 13.00 | 10.05 | 11.75 | 0.00 | - | 1 | 1,502 | 59.55% |
| TWLO240719P00070000 | 2024-04-24 11:12AM EDT | 2024-07-19 | 11.30 | 10.15 | 11.35 | -1.95 | -14.72% | 16 | 181 | 45.24% |
| TWLO240920P00070000 | 2024-04-22 10:06AM EDT | 2024-09-20 | 13.85 | 11.85 | 12.05 | 0.00 | - | 1 | 480 | 39.47% |
| TWLO241018P00070000 | 2024-04-19 10:43AM EDT | 2024-10-18 | 14.20 | 12.20 | 12.50 | 0.00 | - | 2 | 18 | 39.10% |
| TWLO250117P00070000 | 2024-04-23 1:08PM EDT | 2025-01-17 | 14.18 | 13.50 | 13.80 | 0.00 | - | 11 | 890 | 38.34% |
| TWLO250221P00070000 | 2024-04-09 11:36AM EDT | 2025-02-21 | 14.40 | 14.20 | 14.60 | 0.00 | - | 17 | 201 | 39.77% |
| TWLO260116P00070000 | 2024-04-15 10:11AM EDT | 2026-01-16 | 17.50 | 15.60 | 17.35 | 0.00 | - | 1 | 227 | 36.23% |
