La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0732 +0,0023 (+0,21 %) Gold future
2 336,90 -2,70 (-0,12 %) Bitcoin EUR
57 697,70 +948,67 (+1,67 %)
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’achatpour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240712C00050000 | 2024-06-21 3:40PM EDT | 50.00 | 4.49 | 4.90 | 8.85 | 0.00 | - | 1 | 1 | 116.70% |
| TWLO240712C00053000 | 2024-06-24 3:26PM EDT | 53.00 | 2.86 | 3.80 | 5.90 | 0.00 | - | 3 | 4 | 60.45% |
| TWLO240712C00054000 | 2024-06-27 3:40PM EDT | 54.00 | 2.53 | 3.05 | 4.25 | 0.00 | - | 12 | 19 | 62.55% |
| TWLO240712C00055000 | 2024-06-28 10:36AM EDT | 55.00 | 2.01 | 2.30 | 2.66 | +0.16 | +8.65% | 201 | 23 | 37.89% |
| TWLO240712C00056000 | 2024-06-28 3:53PM EDT | 56.00 | 1.59 | 1.58 | 1.78 | +0.25 | +18.66% | 33 | 49 | 31.45% |
| TWLO240712C00057000 | 2024-06-28 3:53PM EDT | 57.00 | 1.64 | 1.05 | 1.30 | +0.74 | +82.22% | 17 | 45 | 32.52% |
| TWLO240712C00058000 | 2024-06-28 3:33PM EDT | 58.00 | 0.61 | 0.70 | 0.89 | -0.07 | -10.29% | 30 | 35 | 32.52% |
| TWLO240712C00059000 | 2024-06-28 3:56PM EDT | 59.00 | 0.48 | 0.42 | 0.70 | +0.19 | +65.52% | 33 | 8 | 35.69% |
| TWLO240712C00060000 | 2024-06-28 3:57PM EDT | 60.00 | 0.32 | 0.26 | 0.40 | +0.10 | +45.45% | 78 | 36 | 33.64% |
| TWLO240712C00061000 | 2024-06-26 10:42AM EDT | 61.00 | 0.10 | 0.16 | 0.24 | 0.00 | - | 10 | 29 | 33.40% |
| TWLO240712C00062000 | 2024-06-27 10:55AM EDT | 62.00 | 0.12 | 0.08 | 0.14 | 0.00 | - | 51 | 74 | 33.30% |
| TWLO240712C00063000 | 2024-06-28 10:08AM EDT | 63.00 | 0.07 | 0.05 | 0.14 | -0.25 | -78.12% | 2 | 6 | 37.79% |
| TWLO240712C00064000 | 2024-06-24 11:12AM EDT | 64.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 8 | 10 | 54.39% |
| TWLO240712C00065000 | 2024-06-20 3:33PM EDT | 65.00 | 0.04 | 0.00 | 0.38 | 0.00 | - | 40 | 55 | 59.38% |
| TWLO240712C00068000 | 2024-06-14 10:26AM EDT | 68.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 72.46% |
| TWLO240712C00069000 | 2024-06-07 2:47PM EDT | 69.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 16 | 16 | 76.66% |
Options de ventepour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240712P00040000 | 2024-06-28 2:58PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 1 | 1 | 80.47% |
| TWLO240712P00046000 | 2024-06-05 2:49PM EDT | 46.00 | 0.59 | 0.01 | 1.28 | 0.00 | - | - | 8 | 100.39% |
| TWLO240712P00047000 | 2024-06-17 2:38PM EDT | 47.00 | 0.15 | 0.00 | 1.29 | 0.00 | - | 1 | 6 | 92.97% |
| TWLO240712P00048000 | 2024-06-24 11:14AM EDT | 48.00 | 0.06 | 0.00 | 1.29 | 0.00 | - | 8 | 8 | 85.55% |
| TWLO240712P00048500 | 2024-06-26 10:25AM EDT | 48.50 | 0.08 | 0.00 | 0.75 | +0.08 | - | - | 0 | 69.14% |
| TWLO240712P00049000 | 2024-06-28 9:30AM EDT | 49.00 | 0.05 | 0.00 | 0.75 | -0.11 | -68.75% | 1 | 6 | 65.82% |
| TWLO240712P00049500 | 2024-06-26 10:26AM EDT | 49.50 | 0.06 | 0.00 | 0.75 | +0.06 | - | - | 8 | 62.50% |
| TWLO240712P00050000 | 2024-06-27 12:15PM EDT | 50.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 59.18% |
| TWLO240712P00051000 | 2024-06-28 12:43PM EDT | 51.00 | 0.08 | 0.03 | 0.10 | -0.15 | -65.22% | 51 | 46 | 37.11% |
| TWLO240712P00052000 | 2024-06-28 3:46PM EDT | 52.00 | 0.12 | 0.07 | 0.12 | -0.14 | -53.85% | 6 | 98 | 33.11% |
| TWLO240712P00053000 | 2024-06-28 2:54PM EDT | 53.00 | 0.16 | 0.10 | 0.23 | -0.22 | -57.89% | 30 | 36 | 33.11% |
| TWLO240712P00054000 | 2024-06-28 3:50PM EDT | 54.00 | 0.35 | 0.25 | 0.32 | -0.12 | -25.53% | 13 | 34 | 30.08% |
| TWLO240712P00055000 | 2024-06-28 12:11PM EDT | 55.00 | 0.63 | 0.44 | 0.59 | -0.39 | -38.24% | 1 | 38 | 30.86% |
| TWLO240712P00056000 | 2024-06-28 2:31PM EDT | 56.00 | 0.86 | 0.69 | 0.90 | -0.27 | -23.89% | 2 | 34 | 29.79% |
| TWLO240712P00057000 | 2024-06-28 9:30AM EDT | 57.00 | 1.73 | 1.16 | 1.41 | -0.17 | -8.95% | 1 | 10 | 30.66% |
| TWLO240712P00058000 | 2024-06-28 2:15PM EDT | 58.00 | 1.87 | 1.38 | 2.40 | +1.87 | - | 10 | 0 | 40.28% |
| TWLO240712P00059000 | 2024-06-28 1:20PM EDT | 59.00 | 2.97 | 2.10 | 2.80 | -2.97 | -50.00% | 21 | 1 | 33.25% |
| TWLO240712P00060000 | 2024-06-28 1:19PM EDT | 60.00 | 3.82 | 2.87 | 3.75 | -0.38 | -9.05% | 4 | 1 | 38.67% |
| TWLO240712P00061000 | 2024-06-28 1:19PM EDT | 61.00 | 4.75 | 4.00 | 4.55 | -2.23 | -31.95% | 8 | 1 | 38.14% |
| TWLO240712P00062000 | 2024-06-12 3:23PM EDT | 62.00 | 5.40 | 5.05 | 5.50 | 0.00 | - | - | 0 | 41.60% |
| TWLO240712P00064000 | 2024-06-28 1:20PM EDT | 64.00 | 7.70 | 5.40 | 9.15 | +7.70 | - | 21 | 0 | 103.81% |
| TWLO240712P00065000 | 2024-06-28 1:19PM EDT | 65.00 | 8.70 | 6.25 | 10.25 | +8.70 | - | 4 | 0 | 112.74% |
| TWLO240712P00066000 | 2024-06-28 1:19PM EDT | 66.00 | 9.70 | 7.90 | 11.35 | +9.70 | - | 8 | 0 | 66.50% |
