La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 389,66 +286,40 (+0,48 %)
Twilio Inc. (TWLO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240503C00056000 | 2024-04-19 2:53PM EDT | 56.00 | 2.67 | 4.85 | 5.30 | 0.00 | - | 9 | 10 | 51.27% |
| TWLO240503C00057000 | 2024-04-26 10:27AM EDT | 57.00 | 4.50 | 3.95 | 4.25 | +0.68 | +17.80% | 9 | 37 | 53.42% |
| TWLO240503C00058000 | 2024-04-26 3:56PM EDT | 58.00 | 3.25 | 3.05 | 3.25 | +0.60 | +22.64% | 72 | 249 | 43.95% |
| TWLO240503C00059000 | 2024-04-26 10:05AM EDT | 59.00 | 2.34 | 2.21 | 2.36 | +0.47 | +25.13% | 2 | 52 | 38.57% |
| TWLO240503C00060000 | 2024-04-26 3:55PM EDT | 60.00 | 1.58 | 1.49 | 1.57 | +0.29 | +22.48% | 153 | 478 | 34.47% |
| TWLO240503C00061000 | 2024-04-26 3:56PM EDT | 61.00 | 0.98 | 0.92 | 0.96 | +0.06 | +6.52% | 194 | 328 | 32.52% |
| TWLO240503C00062000 | 2024-04-26 3:52PM EDT | 62.00 | 0.59 | 0.50 | 0.56 | -0.03 | -4.84% | 445 | 427 | 32.47% |
| TWLO240503C00063000 | 2024-04-26 3:59PM EDT | 63.00 | 0.30 | 0.29 | 0.33 | -0.07 | -18.92% | 2,603 | 218 | 33.79% |
| TWLO240503C00064000 | 2024-04-26 3:59PM EDT | 64.00 | 0.18 | 0.14 | 0.18 | -0.02 | -10.00% | 88 | 859 | 34.47% |
| TWLO240503C00065000 | 2024-04-26 3:37PM EDT | 65.00 | 0.09 | 0.08 | 0.12 | -0.04 | -30.77% | 5,458 | 287 | 37.40% |
| TWLO240503C00066000 | 2024-04-26 3:37PM EDT | 66.00 | 0.05 | 0.03 | 0.15 | -0.06 | -54.55% | 3 | 51 | 46.19% |
| TWLO240503C00067000 | 2024-04-26 12:02PM EDT | 67.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 14 | 58 | 41.80% |
| TWLO240503C00068000 | 2024-04-26 1:09PM EDT | 68.00 | 0.01 | 0.01 | 0.05 | -0.04 | -80.00% | 2 | 44 | 46.88% |
| TWLO240503C00069000 | 2024-04-11 1:15PM EDT | 69.00 | 0.25 | 0.00 | 0.04 | 0.00 | - | 1 | 3 | 50.00% |
| TWLO240503C00070000 | 2024-04-19 1:52PM EDT | 70.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 25 | 52.34% |
| TWLO240503C00071000 | 2024-04-15 11:26AM EDT | 71.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| TWLO240503C00072000 | 2024-04-11 10:04AM EDT | 72.00 | 0.15 | 0.00 | 0.22 | 0.00 | - | 137 | 137 | 75.78% |
| TWLO240503C00074000 | 2024-04-10 3:53PM EDT | 74.00 | 0.56 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 83.98% |
| TWLO240503C00080000 | 2024-04-04 10:38AM EDT | 80.00 | 0.12 | 0.00 | 0.19 | 0.00 | - | 1 | 3 | 109.38% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240503P00050000 | 2024-04-25 3:36PM EDT | 50.00 | 0.03 | 0.00 | 0.27 | 0.00 | - | 416 | 404 | 92.97% |
| TWLO240503P00052000 | 2024-04-19 3:50PM EDT | 52.00 | 0.18 | 0.00 | 0.36 | 0.00 | - | 18 | 52 | 82.81% |
| TWLO240503P00053000 | 2024-04-22 12:08PM EDT | 53.00 | 0.23 | 0.01 | 0.04 | 0.00 | - | 1 | 45 | 51.56% |
| TWLO240503P00054000 | 2024-04-26 3:50PM EDT | 54.00 | 0.07 | 0.01 | 0.07 | -0.01 | -12.50% | 3 | 68 | 54.49% |
| TWLO240503P00055000 | 2024-04-26 1:57PM EDT | 55.00 | 0.07 | 0.02 | 0.07 | -0.12 | -63.16% | 31 | 284 | 47.66% |
| TWLO240503P00056000 | 2024-04-26 2:22PM EDT | 56.00 | 0.06 | 0.06 | 0.09 | -0.17 | -73.91% | 96 | 210 | 42.97% |
| TWLO240503P00057000 | 2024-04-26 2:50PM EDT | 57.00 | 0.10 | 0.09 | 0.12 | -0.28 | -73.68% | 25 | 869 | 38.28% |
| TWLO240503P00058000 | 2024-04-26 3:37PM EDT | 58.00 | 0.22 | 0.16 | 0.20 | -0.41 | -65.08% | 4,381 | 239 | 35.65% |
| TWLO240503P00059000 | 2024-04-26 3:49PM EDT | 59.00 | 0.33 | 0.31 | 0.34 | -0.62 | -65.26% | 145 | 71 | 33.20% |
| TWLO240503P00060000 | 2024-04-26 3:33PM EDT | 60.00 | 0.60 | 0.57 | 0.60 | -0.83 | -58.04% | 123 | 141 | 31.74% |
| TWLO240503P00061000 | 2024-04-26 3:58PM EDT | 61.00 | 0.97 | 0.99 | 1.03 | -0.90 | -48.13% | 258 | 243 | 31.25% |
| TWLO240503P00062000 | 2024-04-26 3:52PM EDT | 62.00 | 1.54 | 1.53 | 1.63 | -1.34 | -46.53% | 85 | 273 | 31.06% |
| TWLO240503P00063000 | 2024-04-26 3:10PM EDT | 63.00 | 2.34 | 2.26 | 2.48 | -2.92 | -55.51% | 42 | 78 | 35.45% |
| TWLO240503P00064000 | 2024-04-24 1:28PM EDT | 64.00 | 3.60 | 3.10 | 3.40 | 0.00 | - | 10 | 12 | 40.43% |
| TWLO240503P00065000 | 2024-04-19 12:52PM EDT | 65.00 | 6.98 | 3.95 | 4.30 | 0.00 | - | 15 | 15 | 42.38% |
| TWLO240503P00067000 | 2024-04-08 1:50PM EDT | 67.00 | 6.63 | 5.95 | 6.25 | 0.00 | - | - | 0 | 51.56% |
| TWLO240503P00072000 | 2024-04-08 1:50PM EDT | 72.00 | 11.18 | 10.85 | 11.25 | 0.00 | - | - | 0 | 79.30% |
| TWLO240503P00074000 | 2024-04-22 12:54PM EDT | 74.00 | 15.93 | 12.90 | 13.25 | 0.00 | - | 1 | 1 | 89.45% |
