La bourse est fermée
Dow Jones
38 870,44 +18,17 (+0,05 %) Nasdaq
16 331,36 -17,88 (-0,11 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0756 -0,0017 (-0,16 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 658,09 +79,64 (+0,14 %)
Twilio Inc. (TWLO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:21PM EDT. Marché ouvert.
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510C00047500 | 2024-05-03 2:11PM EDT | 47.50 | 14.40 | 15.70 | 16.65 | 0.00 | - | 15 | 15 | 175.00% |
| TWLO240510C00050000 | 2024-04-23 10:54AM EDT | 50.00 | 10.78 | 13.05 | 13.75 | 0.00 | - | 3 | 12 | 158.79% |
| TWLO240510C00053000 | 2024-05-01 3:15PM EDT | 53.00 | 9.35 | 10.40 | 10.95 | 0.00 | - | - | 3 | 119.53% |
| TWLO240510C00054000 | 2024-04-19 3:28PM EDT | 54.00 | 5.75 | 9.60 | 10.10 | 0.00 | - | 1 | 1 | 126.37% |
| TWLO240510C00055000 | 2024-05-07 2:37PM EDT | 55.00 | 8.65 | 8.85 | 9.10 | -0.20 | -2.26% | 29 | 31 | 125.39% |
| TWLO240510C00056000 | 2024-04-17 2:24PM EDT | 56.00 | 5.70 | 7.95 | 8.25 | 0.00 | - | - | 5 | 122.46% |
| TWLO240510C00057000 | 2024-05-07 2:19PM EDT | 57.00 | 7.19 | 7.20 | 7.45 | +3.24 | +82.03% | 2 | 8 | 123.73% |
| TWLO240510C00058000 | 2024-05-06 1:31PM EDT | 58.00 | 6.68 | 6.60 | 6.75 | 0.00 | - | 10 | 40 | 129.00% |
| TWLO240510C00059000 | 2024-05-07 2:36PM EDT | 59.00 | 5.77 | 5.90 | 6.05 | -0.19 | -3.19% | 4 | 185 | 129.10% |
| TWLO240510C00060000 | 2024-05-07 2:45PM EDT | 60.00 | 5.20 | 5.25 | 5.40 | -0.07 | -1.33% | 38 | 256 | 129.44% |
| TWLO240510C00061000 | 2024-05-07 2:59PM EDT | 61.00 | 4.75 | 4.65 | 4.80 | +0.02 | +0.42% | 28 | 365 | 129.88% |
| TWLO240510C00062000 | 2024-05-07 3:05PM EDT | 62.00 | 4.20 | 4.05 | 4.20 | +0.05 | +1.27% | 84 | 465 | 128.42% |
| TWLO240510C00063000 | 2024-05-07 3:01PM EDT | 63.00 | 3.70 | 3.55 | 3.65 | +0.15 | +4.23% | 926 | 1,084 | 128.13% |
| TWLO240510C00064000 | 2024-05-07 3:05PM EDT | 64.00 | 3.11 | 3.05 | 3.15 | -0.08 | -2.52% | 601 | 720 | 127.00% |
| TWLO240510C00065000 | 2024-05-07 3:05PM EDT | 65.00 | 2.67 | 2.62 | 2.69 | -0.01 | -0.37% | 452 | 1,072 | 126.17% |
| TWLO240510C00066000 | 2024-05-07 3:00PM EDT | 66.00 | 2.28 | 2.25 | 2.32 | +0.03 | +1.33% | 338 | 190 | 126.56% |
| TWLO240510C00067000 | 2024-05-07 2:44PM EDT | 67.00 | 1.85 | 1.85 | 1.89 | -0.02 | -1.10% | 180 | 526 | 123.39% |
| TWLO240510C00068000 | 2024-05-07 2:59PM EDT | 68.00 | 1.55 | 1.54 | 1.57 | -0.02 | -1.27% | 156 | 807 | 122.46% |
| TWLO240510C00069000 | 2024-05-07 2:56PM EDT | 69.00 | 1.25 | 1.23 | 1.29 | -0.04 | -3.10% | 188 | 227 | 120.61% |
| TWLO240510C00070000 | 2024-05-07 3:05PM EDT | 70.00 | 1.02 | 1.00 | 1.03 | -0.01 | -0.98% | 801 | 1,010 | 119.14% |
| TWLO240510C00071000 | 2024-05-07 3:00PM EDT | 71.00 | 0.79 | 0.79 | 0.82 | -0.06 | -7.06% | 256 | 304 | 117.58% |
| TWLO240510C00072000 | 2024-05-07 2:58PM EDT | 72.00 | 0.62 | 0.61 | 0.65 | -0.03 | -4.62% | 348 | 196 | 116.11% |
| TWLO240510C00073000 | 2024-05-07 3:05PM EDT | 73.00 | 0.49 | 0.47 | 0.50 | 0.00 | - | 348 | 362 | 114.65% |
| TWLO240510C00074000 | 2024-05-07 2:56PM EDT | 74.00 | 0.36 | 0.35 | 0.39 | -0.02 | -5.26% | 295 | 53 | 113.28% |
| TWLO240510C00075000 | 2024-05-07 3:02PM EDT | 75.00 | 0.29 | 0.26 | 0.29 | -0.01 | -3.33% | 316 | 203 | 111.72% |
| TWLO240510C00076000 | 2024-05-07 2:55PM EDT | 76.00 | 0.24 | 0.19 | 0.21 | -0.02 | -7.69% | 191 | 89 | 110.16% |
| TWLO240510C00077000 | 2024-05-07 2:58PM EDT | 77.00 | 0.15 | 0.14 | 0.18 | -0.05 | -25.00% | 156 | 8 | 110.94% |
| TWLO240510C00078000 | 2024-05-07 2:46PM EDT | 78.00 | 0.13 | 0.10 | 0.13 | +0.01 | +8.33% | 122 | 27 | 109.77% |
| TWLO240510C00080000 | 2024-05-07 3:03PM EDT | 80.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 166 | 194 | 109.38% |
| TWLO240510C00081000 | 2024-05-07 1:14PM EDT | 81.00 | 0.06 | 0.01 | 0.57 | +0.01 | +20.00% | 1 | 32 | 150.20% |
| TWLO240510C00085000 | 2024-05-07 2:21PM EDT | 85.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 166 | 85 | 117.19% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510P00040000 | 2024-05-07 2:11PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | -0.14 | -93.33% | 114 | 0 | 50.00% |
| TWLO240510P00045000 | 2024-04-29 11:40AM EDT | 45.00 | 0.12 | 0.00 | 0.37 | 0.00 | - | 4 | 6 | 190.63% |
| TWLO240510P00046000 | 2024-05-07 2:52PM EDT | 46.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 2 | 11 | 128.13% |
| TWLO240510P00047000 | 2024-05-06 3:51PM EDT | 47.00 | 0.03 | 0.02 | 0.47 | 0.00 | - | 5 | 17 | 180.27% |
| TWLO240510P00047500 | 2024-05-07 12:05PM EDT | 47.50 | 0.03 | 0.03 | 0.05 | -0.07 | -70.00% | 59 | 1 | 128.13% |
| TWLO240510P00048000 | 2024-05-07 2:48PM EDT | 48.00 | 0.05 | 0.03 | 0.06 | -0.02 | -28.57% | 8 | 77 | 125.78% |
| TWLO240510P00049000 | 2024-05-07 2:46PM EDT | 49.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 26 | 42 | 124.61% |
| TWLO240510P00049500 | 2024-05-07 2:59PM EDT | 49.50 | 0.09 | 0.05 | 0.09 | -0.12 | -57.14% | 12 | 14 | 121.88% |
| TWLO240510P00050000 | 2024-05-07 3:03PM EDT | 50.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 947 | 161 | 121.48% |
| TWLO240510P00051000 | 2024-05-07 2:56PM EDT | 51.00 | 0.15 | 0.13 | 0.15 | +0.02 | +15.38% | 119 | 120 | 123.83% |
| TWLO240510P00052000 | 2024-05-07 3:02PM EDT | 52.00 | 0.20 | 0.18 | 0.22 | +0.01 | +5.56% | 307 | 71 | 123.44% |
| TWLO240510P00053000 | 2024-05-07 3:01PM EDT | 53.00 | 0.28 | 0.26 | 0.30 | 0.00 | - | 231 | 119 | 123.44% |
| TWLO240510P00054000 | 2024-05-07 3:05PM EDT | 54.00 | 0.38 | 0.38 | 0.39 | +0.04 | +11.76% | 587 | 242 | 123.44% |
| TWLO240510P00055000 | 2024-05-07 3:02PM EDT | 55.00 | 0.54 | 0.52 | 0.55 | +0.03 | +5.88% | 775 | 941 | 124.61% |
| TWLO240510P00056000 | 2024-05-07 3:00PM EDT | 56.00 | 0.71 | 0.70 | 0.72 | +0.02 | +2.90% | 733 | 181 | 125.00% |
| TWLO240510P00057000 | 2024-05-07 3:02PM EDT | 57.00 | 0.99 | 0.90 | 0.98 | +0.07 | +7.61% | 1,140 | 485 | 126.27% |
| TWLO240510P00058000 | 2024-05-07 3:05PM EDT | 58.00 | 1.21 | 1.16 | 1.25 | +0.04 | +3.48% | 277 | 545 | 127.05% |
| TWLO240510P00059000 | 2024-05-07 2:56PM EDT | 59.00 | 1.50 | 1.45 | 1.54 | +0.01 | +0.67% | 187 | 164 | 126.86% |
| TWLO240510P00060000 | 2024-05-07 3:05PM EDT | 60.00 | 1.88 | 1.85 | 1.93 | +0.03 | +1.58% | 365 | 626 | 129.20% |
| TWLO240510P00061000 | 2024-05-07 3:03PM EDT | 61.00 | 2.26 | 2.21 | 2.27 | -0.04 | -1.74% | 248 | 228 | 127.64% |
| TWLO240510P00062000 | 2024-05-07 2:57PM EDT | 62.00 | 2.71 | 2.62 | 2.70 | +0.02 | +0.74% | 627 | 329 | 127.10% |
| TWLO240510P00063000 | 2024-05-07 3:06PM EDT | 63.00 | 3.20 | 3.10 | 3.20 | +0.04 | +1.27% | 430 | 285 | 127.39% |
| TWLO240510P00064000 | 2024-05-07 3:01PM EDT | 64.00 | 3.61 | 3.60 | 3.75 | -0.03 | -0.82% | 497 | 85 | 127.25% |
| TWLO240510P00065000 | 2024-05-07 2:38PM EDT | 65.00 | 4.38 | 4.15 | 4.30 | +0.18 | +4.29% | 42 | 93 | 126.22% |
| TWLO240510P00068000 | 2024-05-07 11:53AM EDT | 68.00 | 5.87 | 6.00 | 6.15 | -2.43 | -29.28% | 1 | 3 | 120.31% |
| TWLO240510P00069000 | 2024-05-07 2:47PM EDT | 69.00 | 7.00 | 6.70 | 6.90 | -1.14 | -14.00% | 4 | 15 | 119.24% |
| TWLO240510P00070000 | 2024-05-07 11:41AM EDT | 70.00 | 7.39 | 7.50 | 7.65 | -0.30 | -3.90% | 11 | 9 | 118.65% |
| TWLO240510P00072000 | 2024-05-03 2:12PM EDT | 72.00 | 10.65 | 8.95 | 9.45 | 0.00 | - | 15 | 15 | 116.11% |
