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
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
57 683,46 +779,18 (+1,37 %)
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’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240719C00030000 | 2023-12-22 11:27AM EDT | 30.00 | 47.00 | 43.30 | 45.75 | 0.00 | - | 1 | 19 | 875.78% |
| TWLO240719C00035000 | 2024-04-01 12:17PM EDT | 35.00 | 28.45 | 25.65 | 27.95 | 0.00 | - | 2 | 52 | 318.99% |
| TWLO240719C00040000 | 2024-06-27 9:52AM EDT | 40.00 | 15.70 | 14.70 | 18.95 | 0.00 | - | 1 | 116 | 60.94% |
| TWLO240719C00045000 | 2024-06-24 11:03AM EDT | 45.00 | 10.30 | 10.55 | 13.00 | 0.00 | - | 2 | 122 | 106.79% |
| TWLO240719C00050000 | 2024-06-28 9:39AM EDT | 50.00 | 6.51 | 5.80 | 8.20 | +0.12 | +1.88% | 8 | 351 | 78.03% |
| TWLO240719C00052500 | 2024-06-28 3:59PM EDT | 52.50 | 4.75 | 4.50 | 4.90 | +1.25 | +35.71% | 10 | 327 | 40.58% |
| TWLO240719C00053000 | 2024-06-28 9:57AM EDT | 53.00 | 3.50 | 4.20 | 5.05 | +3.50 | - | 25 | 46 | 53.37% |
| TWLO240719C00054000 | 2024-06-28 3:59PM EDT | 54.00 | 3.47 | 3.40 | 3.55 | +3.47 | - | 20 | 55 | 34.96% |
| TWLO240719C00055000 | 2024-06-28 3:35PM EDT | 55.00 | 2.50 | 2.69 | 2.77 | +0.26 | +11.61% | 11 | 778 | 32.86% |
| TWLO240719C00056000 | 2024-06-28 3:59PM EDT | 56.00 | 2.11 | 2.04 | 2.12 | +2.11 | - | 62 | 66 | 31.98% |
| TWLO240719C00057000 | 2024-06-28 3:42PM EDT | 57.00 | 1.42 | 1.51 | 1.59 | +1.42 | - | 34 | 82 | 31.69% |
| TWLO240719C00057500 | 2024-06-28 3:33PM EDT | 57.50 | 1.19 | 1.29 | 1.38 | +0.14 | +13.33% | 70 | 1,814 | 31.91% |
| TWLO240719C00058000 | 2024-06-28 3:33PM EDT | 58.00 | 0.98 | 1.03 | 1.31 | +0.98 | - | 12 | 48 | 34.42% |
| TWLO240719C00059000 | 2024-06-28 2:25PM EDT | 59.00 | 0.75 | 0.73 | 1.00 | +0.75 | - | 19 | 130 | 35.11% |
| TWLO240719C00060000 | 2024-06-28 3:51PM EDT | 60.00 | 0.51 | 0.53 | 0.60 | +0.05 | +10.87% | 171 | 2,721 | 32.13% |
| TWLO240719C00061000 | 2024-06-28 2:59PM EDT | 61.00 | 0.36 | 0.36 | 0.43 | +0.36 | - | 6 | 20 | 32.76% |
| TWLO240719C00062000 | 2024-06-28 10:44AM EDT | 62.00 | 0.21 | 0.24 | 0.31 | +0.21 | - | 2 | 5 | 33.50% |
| TWLO240719C00062500 | 2024-06-28 3:58PM EDT | 62.50 | 0.27 | 0.21 | 0.27 | +0.05 | +22.73% | 10 | 1,561 | 34.13% |
| TWLO240719C00063000 | 2024-06-28 2:54PM EDT | 63.00 | 0.21 | 0.16 | 0.22 | +0.21 | - | 5 | 16 | 34.13% |
| TWLO240719C00064000 | 2024-06-26 9:43AM EDT | 64.00 | 0.11 | 0.11 | 0.17 | +0.11 | - | - | 4 | 35.45% |
| TWLO240719C00065000 | 2024-06-28 1:25PM EDT | 65.00 | 0.10 | 0.07 | 0.12 | -0.04 | -28.57% | 20 | 4,045 | 36.04% |
| TWLO240719C00066000 | 2024-06-24 9:59AM EDT | 66.00 | 0.08 | 0.04 | 0.75 | +0.08 | - | - | 2 | 52.15% |
| TWLO240719C00067500 | 2024-06-25 3:51PM EDT | 67.50 | 0.07 | 0.03 | 0.35 | 0.00 | - | 17 | 1,230 | 55.66% |
| TWLO240719C00070000 | 2024-06-28 9:59AM EDT | 70.00 | 0.06 | 0.02 | 0.06 | +0.02 | +50.00% | 1 | 1,561 | 45.12% |
| TWLO240719C00072500 | 2024-06-25 3:59PM EDT | 72.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 6 | 392 | 50.00% |
| TWLO240719C00075000 | 2024-06-27 12:04PM EDT | 75.00 | 0.04 | 0.01 | 0.28 | 0.00 | - | 2 | 670 | 66.02% |
| TWLO240719C00080000 | 2024-06-24 3:40PM EDT | 80.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 10 | 940 | 67.19% |
| TWLO240719C00085000 | 2024-06-27 1:19PM EDT | 85.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 250 | 809 | 76.17% |
| TWLO240719C00090000 | 2024-05-31 11:51AM EDT | 90.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 869 | 85.16% |
| TWLO240719C00095000 | 2024-06-28 11:17AM EDT | 95.00 | 0.01 | 0.01 | 0.23 | -0.06 | -85.71% | 30 | 427 | 105.08% |
| TWLO240719C00100000 | 2024-06-28 1:53PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 797 | 81.25% |
| TWLO240719C00105000 | 2024-05-13 11:31AM EDT | 105.00 | 0.02 | 0.00 | 1.99 | 0.00 | - | 1 | 159 | 178.42% |
| TWLO240719C00110000 | 2024-06-21 11:01AM EDT | 110.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 528 | 96.88% |
| TWLO240719C00115000 | 2024-06-25 11:02AM EDT | 115.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 1,219 | 103.13% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240719P00030000 | 2024-06-06 3:35PM EDT | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 145 | 104.69% |
| TWLO240719P00035000 | 2024-06-05 10:08AM EDT | 35.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 15 | 358 | 96.09% |
| TWLO240719P00040000 | 2024-06-26 3:34PM EDT | 40.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 295 | 66.41% |
| TWLO240719P00045000 | 2024-06-27 12:39PM EDT | 45.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 33 | 349 | 64.36% |
| TWLO240719P00047000 | 2024-06-24 11:16AM EDT | 47.00 | 0.09 | 0.02 | 1.30 | +0.09 | - | - | 8 | 75.49% |
| TWLO240719P00048000 | 2024-06-26 10:27AM EDT | 48.00 | 0.10 | 0.00 | 1.31 | +0.10 | - | - | 8 | 69.34% |
| TWLO240719P00048500 | 2024-06-26 10:28AM EDT | 48.50 | 0.14 | 0.03 | 1.32 | +0.14 | - | - | 8 | 67.04% |
| TWLO240719P00049000 | 2024-06-25 11:48AM EDT | 49.00 | 0.16 | 0.04 | 1.32 | +0.16 | - | - | 1 | 64.21% |
| TWLO240719P00050000 | 2024-06-28 3:55PM EDT | 50.00 | 0.12 | 0.10 | 0.12 | -0.02 | -14.29% | 92 | 2,306 | 35.55% |
| TWLO240719P00051000 | 2024-06-28 10:44AM EDT | 51.00 | 0.18 | 0.13 | 0.16 | +0.18 | - | 2 | 150 | 33.30% |
| TWLO240719P00052000 | 2024-06-27 12:38PM EDT | 52.00 | 0.30 | 0.20 | 0.23 | +0.30 | - | - | 62 | 31.74% |
| TWLO240719P00052500 | 2024-06-28 3:17PM EDT | 52.50 | 0.28 | 0.24 | 0.28 | -0.09 | -24.32% | 9 | 2,300 | 31.06% |
| TWLO240719P00053000 | 2024-06-28 2:38PM EDT | 53.00 | 0.33 | 0.31 | 0.35 | +0.33 | - | 1 | 186 | 30.66% |
| TWLO240719P00054000 | 2024-06-28 11:22AM EDT | 54.00 | 0.62 | 0.47 | 0.52 | +0.62 | - | 8 | 90 | 29.64% |
| TWLO240719P00055000 | 2024-06-28 3:48PM EDT | 55.00 | 0.81 | 0.73 | 0.77 | -0.22 | -21.36% | 22 | 1,290 | 28.86% |
| TWLO240719P00056000 | 2024-06-28 3:55PM EDT | 56.00 | 1.11 | 1.08 | 1.12 | +1.11 | - | 121 | 34 | 28.30% |
| TWLO240719P00057000 | 2024-06-28 3:37PM EDT | 57.00 | 1.70 | 1.56 | 1.61 | +1.70 | - | 16 | 32 | 28.47% |
| TWLO240719P00057500 | 2024-06-28 3:59PM EDT | 57.50 | 1.85 | 1.84 | 1.88 | -0.50 | -21.28% | 27 | 1,051 | 28.30% |
| TWLO240719P00058000 | 2024-06-28 10:12AM EDT | 58.00 | 2.61 | 2.09 | 2.20 | +2.61 | - | 2 | 2 | 28.59% |
| TWLO240719P00060000 | 2024-06-28 2:45PM EDT | 60.00 | 3.65 | 3.55 | 3.70 | -1.07 | -22.67% | 3 | 888 | 29.93% |
| TWLO240719P00062500 | 2024-06-17 11:55AM EDT | 62.50 | 8.77 | 5.50 | 6.20 | 0.00 | - | 2 | 421 | 41.85% |
| TWLO240719P00065000 | 2024-06-28 2:41PM EDT | 65.00 | 8.55 | 7.90 | 8.60 | -2.20 | -20.47% | 3 | 0 | 48.93% |
| TWLO240719P00067500 | 2024-06-03 2:39PM EDT | 67.50 | 10.82 | 8.80 | 12.50 | 0.00 | - | 1 | 2 | 97.07% |
| TWLO240719P00070000 | 2024-05-29 12:15PM EDT | 70.00 | 11.85 | 11.85 | 14.25 | 0.00 | - | 7 | 0 | 88.28% |
| TWLO240719P00075000 | 2024-05-03 3:02PM EDT | 75.00 | 14.25 | 15.85 | 20.00 | 0.00 | - | 2 | 0 | 126.86% |
| TWLO240719P00080000 | 2024-04-22 10:12AM EDT | 80.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240719P00085000 | 2024-02-14 4:46PM EDT | 85.00 | 16.35 | 23.70 | 26.85 | 0.00 | - | 21 | 227 | 0.00% |
| TWLO240719P00090000 | 2024-06-28 11:03AM EDT | 90.00 | 33.80 | 32.50 | 35.20 | -0.76 | -2.20% | 1 | 2 | 132.13% |
| TWLO240719P00095000 | 2024-01-26 10:48AM EDT | 95.00 | 23.55 | 35.75 | 38.25 | 0.00 | - | 17 | 0 | 95.70% |
| TWLO240719P00100000 | 2024-02-14 12:42PM EDT | 100.00 | 30.20 | 39.70 | 42.10 | 0.00 | - | 22 | 0 | 0.00% |
| TWLO240719P00105000 | 2024-02-12 3:15PM EDT | 105.00 | 34.25 | 42.40 | 43.80 | 0.00 | - | - | 0 | 0.00% |
| TWLO240719P00110000 | 2024-02-08 3:01PM EDT | 110.00 | 39.50 | 46.55 | 49.95 | 0.00 | - | 5 | 0 | 0.00% |
