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
57 685,03 +801,00 (+1,41 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240920C00030000 | 2024-06-24 12:47PM EDT | 30.00 | 24.95 | 25.10 | 28.80 | 0.00 | - | 2 | 15 | 69.53% |
| TWLO240920C00040000 | 2024-05-01 2:33PM EDT | 40.00 | 22.75 | 17.85 | 18.70 | 0.00 | - | 1 | 5 | 75.10% |
| TWLO240920C00045000 | 2024-06-24 11:28AM EDT | 45.00 | 11.28 | 12.60 | 13.10 | 0.00 | - | 3 | 6 | 54.00% |
| TWLO240920C00050000 | 2024-06-17 3:29PM EDT | 50.00 | 6.65 | 8.65 | 9.00 | 0.00 | - | 5 | 165 | 47.93% |
| TWLO240920C00052500 | 2024-06-28 1:11PM EDT | 52.50 | 6.70 | 6.30 | 7.15 | +0.18 | +2.76% | 5 | 169 | 45.14% |
| TWLO240920C00055000 | 2024-06-28 3:30PM EDT | 55.00 | 5.26 | 5.35 | 5.85 | +0.16 | +3.14% | 5 | 578 | 46.09% |
| TWLO240920C00057500 | 2024-06-28 2:13PM EDT | 57.50 | 4.10 | 4.10 | 4.25 | +0.25 | +6.49% | 5 | 237 | 42.25% |
| TWLO240920C00060000 | 2024-06-28 3:16PM EDT | 60.00 | 3.04 | 3.00 | 3.20 | +0.32 | +11.76% | 7 | 367 | 41.66% |
| TWLO240920C00062500 | 2024-06-28 3:09PM EDT | 62.50 | 2.24 | 2.18 | 2.39 | +0.24 | +12.00% | 15 | 478 | 41.48% |
| TWLO240920C00065000 | 2024-06-28 3:36PM EDT | 65.00 | 1.56 | 1.55 | 1.65 | +0.06 | +4.00% | 71 | 653 | 40.16% |
| TWLO240920C00067500 | 2024-06-27 3:48PM EDT | 67.50 | 1.08 | 1.08 | 1.32 | 0.00 | - | 33 | 296 | 41.82% |
| TWLO240920C00070000 | 2024-06-28 3:35PM EDT | 70.00 | 0.81 | 0.76 | 0.94 | +0.06 | +8.00% | 4 | 1,101 | 41.60% |
| TWLO240920C00072500 | 2024-06-26 3:30PM EDT | 72.50 | 0.46 | 0.52 | 0.72 | 0.00 | - | 1 | 189 | 42.46% |
| TWLO240920C00075000 | 2024-06-28 11:17AM EDT | 75.00 | 0.41 | 0.36 | 0.52 | -0.01 | -2.38% | 3 | 3,176 | 42.58% |
| TWLO240920C00077500 | 2024-06-27 12:32PM EDT | 77.50 | 0.27 | 0.24 | 0.40 | 0.00 | - | 2 | 783 | 43.41% |
| TWLO240920C00080000 | 2024-06-27 10:57AM EDT | 80.00 | 0.22 | 0.15 | 0.46 | 0.00 | - | 14 | 961 | 48.15% |
| TWLO240920C00082500 | 2024-06-27 10:56AM EDT | 82.50 | 0.16 | 0.07 | 0.75 | 0.00 | - | 8 | 519 | 50.00% |
| TWLO240920C00085000 | 2024-06-27 10:56AM EDT | 85.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 5 | 473 | 52.69% |
| TWLO240920C00090000 | 2024-06-26 2:31PM EDT | 90.00 | 0.08 | 0.03 | 1.37 | 0.00 | - | 5 | 166 | 65.72% |
| TWLO240920C00095000 | 2024-06-27 3:50PM EDT | 95.00 | 0.09 | 0.01 | 0.75 | 0.00 | - | 1 | 64 | 62.70% |
| TWLO240920C00100000 | 2024-06-25 3:55PM EDT | 100.00 | 0.04 | 0.02 | 0.66 | 0.00 | - | 2 | 387 | 66.06% |
| TWLO240920C00105000 | 2024-05-23 2:27PM EDT | 105.00 | 0.11 | 0.00 | 0.43 | 0.00 | - | 2 | 18 | 65.14% |
| TWLO240920C00110000 | 2024-06-06 3:10PM EDT | 110.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 45 | 68.26% |
| TWLO240920C00115000 | 2024-06-05 12:44PM EDT | 115.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | 12 | 214 | 70.22% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240920P00030000 | 2024-06-21 3:44PM EDT | 30.00 | 0.03 | 0.02 | 0.39 | 0.00 | - | 2 | 6 | 74.32% |
| TWLO240920P00035000 | 2024-06-25 2:38PM EDT | 35.00 | 0.15 | 0.02 | 0.75 | 0.00 | - | 2 | 30 | 66.50% |
| TWLO240920P00040000 | 2024-06-27 9:30AM EDT | 40.00 | 0.44 | 0.15 | 0.48 | 0.00 | - | 5 | 1,326 | 53.86% |
| TWLO240920P00045000 | 2024-06-25 3:39PM EDT | 45.00 | 0.66 | 0.50 | 0.75 | 0.00 | - | 1 | 125 | 44.78% |
| TWLO240920P00050000 | 2024-06-26 2:00PM EDT | 50.00 | 1.69 | 1.32 | 1.51 | 0.00 | - | 5 | 543 | 39.82% |
| TWLO240920P00052500 | 2024-06-27 11:23AM EDT | 52.50 | 2.30 | 2.04 | 2.26 | 0.00 | - | 1 | 276 | 39.09% |
| TWLO240920P00055000 | 2024-06-28 10:46AM EDT | 55.00 | 3.25 | 2.96 | 3.15 | -0.55 | -14.47% | 10 | 919 | 37.57% |
| TWLO240920P00057500 | 2024-06-24 10:06AM EDT | 57.50 | 5.15 | 4.15 | 4.35 | 0.00 | - | 1 | 348 | 36.79% |
| TWLO240920P00060000 | 2024-06-27 11:15AM EDT | 60.00 | 6.00 | 5.60 | 5.75 | 0.00 | - | 2 | 836 | 35.62% |
| TWLO240920P00062500 | 2024-06-25 10:00AM EDT | 62.50 | 9.00 | 6.25 | 8.35 | 0.00 | - | 4 | 213 | 44.17% |
| TWLO240920P00065000 | 2024-06-17 10:28AM EDT | 65.00 | 11.70 | 8.10 | 9.55 | 0.00 | - | 50 | 243 | 36.89% |
| TWLO240920P00067500 | 2024-06-13 9:48AM EDT | 67.50 | 11.40 | 11.00 | 11.75 | 0.00 | - | 201 | 311 | 38.53% |
| TWLO240920P00070000 | 2024-06-21 10:16AM EDT | 70.00 | 16.09 | 11.95 | 13.95 | 0.00 | - | 5 | 476 | 38.92% |
| TWLO240920P00072500 | 2024-05-24 3:36PM EDT | 72.50 | 14.00 | 17.25 | 18.00 | 0.00 | - | 3 | 0 | 59.25% |
| TWLO240920P00075000 | 2024-05-17 10:24AM EDT | 75.00 | 13.50 | 20.60 | 21.20 | 0.00 | - | 4 | 0 | 72.94% |
| TWLO240920P00077500 | 2024-05-09 10:19AM EDT | 77.50 | 18.10 | 19.00 | 22.00 | 0.00 | - | 2 | 0 | 59.72% |
| TWLO240920P00080000 | 2024-05-17 9:51AM EDT | 80.00 | 18.59 | 24.95 | 26.85 | 0.00 | - | 1 | 2 | 81.71% |
| TWLO240920P00082500 | 2024-02-15 10:34AM EDT | 82.50 | 20.50 | 23.30 | 25.65 | 0.00 | - | 1 | 12 | 0.00% |
| TWLO240920P00085000 | 2024-02-16 3:50PM EDT | 85.00 | 27.10 | 25.35 | 26.00 | 0.00 | - | 3 | 17 | 0.00% |
| TWLO240920P00090000 | 2024-02-14 4:30PM EDT | 90.00 | 21.30 | 30.20 | 30.70 | 0.00 | - | 19 | 12 | 0.00% |
| TWLO240920P00095000 | 2024-01-19 4:59PM EDT | 95.00 | 24.05 | 34.60 | 38.40 | 0.00 | - | 1 | 2 | 56.45% |
| TWLO240920P00100000 | 2023-12-19 3:17PM EDT | 100.00 | 24.60 | 28.65 | 29.10 | 0.00 | - | - | 2 | 0.00% |
| TWLO240920P00105000 | 2024-02-12 2:38PM EDT | 105.00 | 34.50 | 42.40 | 43.00 | 0.00 | - | 10 | 0 | 0.00% |
| TWLO240920P00110000 | 2024-02-12 3:04PM EDT | 110.00 | 39.30 | 47.40 | 48.10 | 0.00 | - | - | 0 | 0.00% |
