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
57 726,84 +931,48 (+1,64 %)
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’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240726C00051000 | 2024-06-18 2:02PM EDT | 51.00 | 3.21 | 5.85 | 8.10 | 0.00 | - | - | 5 | 56.25% |
| TWLO240726C00052000 | 2024-06-28 9:43AM EDT | 52.00 | 4.71 | 5.05 | 6.65 | +0.11 | +2.39% | 13 | 15 | 63.92% |
| TWLO240726C00053000 | 2024-06-25 10:14AM EDT | 53.00 | 2.99 | 4.25 | 4.65 | 0.00 | - | 8 | 11 | 37.79% |
| TWLO240726C00054000 | 2024-06-27 3:27PM EDT | 54.00 | 3.12 | 3.55 | 4.70 | 0.00 | - | 10 | 16 | 51.51% |
| TWLO240726C00055000 | 2024-06-28 3:59PM EDT | 55.00 | 2.95 | 2.87 | 3.15 | +0.71 | +31.70% | 1 | 27 | 35.01% |
| TWLO240726C00056000 | 2024-06-28 3:50PM EDT | 56.00 | 2.23 | 2.22 | 2.40 | +0.54 | +31.95% | 5 | 25 | 32.18% |
| TWLO240726C00057000 | 2024-06-28 3:50PM EDT | 57.00 | 1.71 | 1.65 | 2.03 | +0.48 | +39.02% | 10 | 46 | 34.40% |
| TWLO240726C00058000 | 2024-06-28 3:01PM EDT | 58.00 | 1.28 | 1.22 | 1.56 | +0.23 | +21.90% | 15 | 68 | 33.74% |
| TWLO240726C00059000 | 2024-06-28 2:42PM EDT | 59.00 | 0.96 | 0.89 | 1.23 | +0.12 | +14.29% | 2 | 121 | 34.23% |
| TWLO240726C00060000 | 2024-06-28 1:54PM EDT | 60.00 | 0.68 | 0.65 | 0.78 | +0.07 | +11.48% | 52 | 282 | 31.25% |
| TWLO240726C00061000 | 2024-06-28 2:31PM EDT | 61.00 | 0.49 | 0.46 | 0.59 | +0.12 | +32.43% | 2 | 1 | 31.84% |
| TWLO240726C00062000 | 2024-06-28 12:06PM EDT | 62.00 | 0.31 | 0.32 | 0.46 | -0.01 | -3.12% | 1 | 71 | 32.86% |
| TWLO240726C00063000 | 2024-06-28 1:54PM EDT | 63.00 | 0.24 | 0.24 | 0.36 | +0.07 | +41.18% | 1 | 23 | 33.84% |
| TWLO240726C00064000 | 2024-06-27 11:03AM EDT | 64.00 | 0.17 | 0.17 | 0.30 | 0.00 | - | 10 | 15 | 35.35% |
| TWLO240726C00065000 | 2024-06-28 11:03AM EDT | 65.00 | 0.18 | 0.09 | 0.24 | +0.18 | - | 8 | 13 | 36.38% |
| TWLO240726C00066000 | 2024-06-28 11:02AM EDT | 66.00 | 0.57 | 0.08 | 0.18 | +0.46 | +418.18% | 8 | 33 | 36.82% |
| TWLO240726C00067000 | 2024-06-26 2:28PM EDT | 67.00 | 0.06 | 0.04 | 0.75 | +0.06 | - | - | 5 | 58.25% |
| TWLO240726C00068000 | 2024-06-10 10:36AM EDT | 68.00 | 0.25 | 0.03 | 0.75 | 0.00 | - | - | 1 | 50.83% |
| TWLO240726C00070000 | 2024-06-10 1:13PM EDT | 70.00 | 0.18 | 0.02 | 0.75 | 0.00 | - | - | 1 | 56.35% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240726P00045000 | 2024-06-24 11:17AM EDT | 45.00 | 0.07 | 0.00 | 1.91 | 0.00 | - | 8 | 13 | 85.01% |
| TWLO240726P00046000 | 2024-06-24 11:18AM EDT | 46.00 | 0.14 | 0.00 | 1.32 | 0.00 | - | 9 | 9 | 70.22% |
| TWLO240726P00048000 | 2024-06-24 1:44PM EDT | 48.00 | 0.17 | 0.01 | 0.53 | 0.00 | - | 1 | 2 | 55.76% |
| TWLO240726P00049000 | 2024-06-28 9:43AM EDT | 49.00 | 0.14 | 0.05 | 1.16 | +0.14 | - | 1 | 2 | 53.08% |
| TWLO240726P00050000 | 2024-06-28 9:55AM EDT | 50.00 | 0.20 | 0.11 | 0.74 | -0.04 | -16.67% | 1 | 6 | 51.71% |
| TWLO240726P00051000 | 2024-06-28 9:43AM EDT | 51.00 | 0.27 | 0.16 | 0.88 | -0.21 | -43.75% | 1 | 7 | 49.81% |
| TWLO240726P00052000 | 2024-06-28 3:58PM EDT | 52.00 | 0.61 | 0.25 | 0.44 | +0.02 | +3.39% | 100 | 23 | 33.59% |
| TWLO240726P00053000 | 2024-06-28 3:58PM EDT | 53.00 | 0.72 | 0.40 | 0.61 | -0.05 | -6.49% | 100 | 2 | 32.76% |
| TWLO240726P00054000 | 2024-06-24 1:27PM EDT | 54.00 | 1.40 | 0.59 | 0.83 | 0.00 | - | 6 | 12 | 31.89% |
| TWLO240726P00055000 | 2024-06-26 10:44AM EDT | 55.00 | 1.60 | 0.69 | 1.06 | 0.00 | - | 1 | 5 | 30.08% |
| TWLO240726P00056000 | 2024-06-25 10:14AM EDT | 56.00 | 2.27 | 1.21 | 1.42 | +2.27 | - | - | 9 | 29.35% |
| TWLO240726P00057000 | 2024-06-28 2:50PM EDT | 57.00 | 1.78 | 1.69 | 1.85 | +1.78 | - | 1 | 0 | 28.42% |
| TWLO240726P00059000 | 2024-06-25 10:14AM EDT | 59.00 | 4.63 | 2.88 | 3.10 | 0.00 | - | 1 | 8 | 28.61% |
| TWLO240726P00060000 | 2024-06-10 10:02AM EDT | 60.00 | 3.70 | 2.74 | 4.15 | 0.00 | - | - | 5 | 34.67% |
| TWLO240726P00062000 | 2024-06-26 10:44AM EDT | 62.00 | 6.89 | 5.25 | 5.65 | 0.00 | - | 1 | 2 | 32.86% |
| TWLO240726P00063000 | 2024-06-14 2:32PM EDT | 63.00 | 9.16 | 6.15 | 6.70 | 0.00 | - | 1 | 1 | 37.89% |
