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
57 682,85 +917,43 (+1,62 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240816C00040000 | 2024-06-17 9:36AM EDT | 40.00 | 14.78 | 15.00 | 19.25 | 0.00 | - | - | 1 | 64.01% |
| TWLO240816C00045000 | 2024-06-25 1:35PM EDT | 45.00 | 11.11 | 12.15 | 14.40 | 0.00 | - | 1 | 13 | 74.59% |
| TWLO240816C00050000 | 2024-06-27 11:59AM EDT | 50.00 | 7.75 | 8.05 | 8.45 | 0.00 | - | 1 | 60 | 51.20% |
| TWLO240816C00052500 | 2024-06-26 9:33AM EDT | 52.50 | 5.30 | 6.20 | 7.45 | 0.00 | - | 3 | 20 | 54.91% |
| TWLO240816C00055000 | 2024-06-28 3:52PM EDT | 55.00 | 4.80 | 4.75 | 4.95 | +0.65 | +15.66% | 24 | 175 | 49.27% |
| TWLO240816C00057500 | 2024-06-28 3:20PM EDT | 57.50 | 3.45 | 3.45 | 3.55 | +0.45 | +15.00% | 7 | 1,120 | 47.05% |
| TWLO240816C00060000 | 2024-06-28 1:55PM EDT | 60.00 | 2.35 | 2.43 | 2.53 | +0.26 | +12.44% | 7 | 482 | 46.46% |
| TWLO240816C00062500 | 2024-06-28 1:46PM EDT | 62.50 | 1.59 | 1.63 | 1.74 | +0.09 | +6.00% | 7 | 260 | 45.85% |
| TWLO240816C00065000 | 2024-06-28 2:48PM EDT | 65.00 | 1.13 | 1.09 | 1.20 | +0.10 | +9.71% | 47 | 715 | 46.00% |
| TWLO240816C00067500 | 2024-06-27 2:41PM EDT | 67.50 | 0.66 | 0.71 | 1.77 | 0.00 | - | 15 | 280 | 53.69% |
| TWLO240816C00070000 | 2024-06-28 2:49PM EDT | 70.00 | 0.53 | 0.47 | 0.59 | +0.03 | +6.00% | 12 | 734 | 47.41% |
| TWLO240816C00075000 | 2024-06-27 11:29AM EDT | 75.00 | 0.23 | 0.23 | 0.30 | 0.00 | - | 125 | 183 | 49.22% |
| TWLO240816C00080000 | 2024-06-17 2:49PM EDT | 80.00 | 0.13 | 0.06 | 1.41 | 0.00 | - | 4 | 13 | 70.95% |
| TWLO240816C00085000 | 2024-06-24 2:27PM EDT | 85.00 | 0.05 | 0.03 | 1.35 | 0.00 | - | 3 | 8 | 78.32% |
| TWLO240816C00090000 | 2024-05-24 2:03PM EDT | 90.00 | 0.17 | 0.00 | 1.09 | 0.00 | - | 2 | 10 | 81.69% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240816P00035000 | 2024-06-17 1:12PM EDT | 35.00 | 0.12 | 0.00 | 0.28 | 0.00 | - | 2 | 0 | 71.68% |
| TWLO240816P00040000 | 2024-06-17 10:33AM EDT | 40.00 | 0.21 | 0.04 | 0.75 | 0.00 | - | 10 | 12 | 67.48% |
| TWLO240816P00045000 | 2024-06-28 1:22PM EDT | 45.00 | 0.37 | 0.33 | 0.44 | -0.05 | -11.90% | 2 | 228 | 50.34% |
| TWLO240816P00050000 | 2024-06-28 3:04PM EDT | 50.00 | 1.04 | 1.01 | 1.11 | -0.18 | -14.75% | 7 | 395 | 45.61% |
| TWLO240816P00052500 | 2024-06-28 3:59PM EDT | 52.50 | 1.70 | 1.64 | 1.93 | -0.19 | -10.05% | 41 | 266 | 46.78% |
| TWLO240816P00055000 | 2024-06-28 3:51PM EDT | 55.00 | 2.68 | 2.62 | 2.69 | -0.13 | -4.63% | 8 | 469 | 43.58% |
| TWLO240816P00057500 | 2024-06-28 2:37PM EDT | 57.50 | 3.80 | 3.75 | 3.85 | -0.46 | -10.80% | 3 | 181 | 42.31% |
| TWLO240816P00060000 | 2024-06-28 2:34PM EDT | 60.00 | 5.25 | 5.20 | 5.30 | -0.77 | -12.79% | 2 | 166 | 41.19% |
| TWLO240816P00062500 | 2024-06-27 9:50AM EDT | 62.50 | 7.79 | 6.90 | 7.15 | 0.00 | - | 50 | 150 | 41.97% |
| TWLO240816P00065000 | 2024-06-28 3:59PM EDT | 65.00 | 8.90 | 8.85 | 9.05 | -3.05 | -25.52% | 5 | 34 | 40.38% |
| TWLO240816P00067500 | 2024-06-10 10:37AM EDT | 67.50 | 10.49 | 10.15 | 11.95 | 0.00 | - | 1 | 4 | 54.05% |
| TWLO240816P00070000 | 2024-06-03 10:23AM EDT | 70.00 | 12.49 | 13.00 | 13.65 | 0.00 | - | 1 | 75 | 44.29% |
