Marchés français ouverture 1 h
Dow Jones
39 411,21 +260,91 (+0,67 %) Nasdaq
17 496,82 -192,54 (-1,09 %) Nikkei 225
39 188,33 +383,68 (+0,99 %) EUR/USD
1,0745 +0,0008 (+0,08 %) HANG SENG
18 123,13 +95,42 (+0,53 %) Bitcoin EUR
56 821,97 -1 158,88 (-2,00 %)
Twilio Inc. (TWLO)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO250117C00023000 | 2024-06-17 2:49PM EDT | 23.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO250117C00025000 | 2024-06-17 3:20PM EDT | 25.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO250117C00028000 | 2024-01-19 11:52AM EDT | 28.00 | 46.00 | 31.65 | 34.20 | 0.00 | - | 1 | 63 | 140.43% |
| TWLO250117C00030000 | 2024-06-13 11:23AM EDT | 30.00 | 27.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO250117C00033000 | 2024-02-15 4:53PM EDT | 33.00 | 30.98 | 28.85 | 29.70 | 0.00 | - | 10 | 86 | 129.35% |
| TWLO250117C00035000 | 2024-06-21 12:19PM EDT | 35.00 | 20.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO250117C00038000 | 2024-05-08 2:23PM EDT | 38.00 | 23.35 | 20.20 | 21.25 | 0.00 | - | 1 | 29 | 74.87% |
| TWLO250117C00040000 | 2024-06-24 3:49PM EDT | 40.00 | 17.37 | 0.00 | 0.00 | 0.00 | - | 4,452 | 0 | 0.00% |
| TWLO250117C00042000 | 2024-05-31 1:48PM EDT | 42.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO250117C00045000 | 2024-06-20 1:31PM EDT | 45.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO250117C00047000 | 2024-06-24 12:33PM EDT | 47.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO250117C00050000 | 2024-06-21 10:35AM EDT | 50.00 | 9.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO250117C00052500 | 2024-06-18 12:18PM EDT | 52.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TWLO250117C00055000 | 2024-06-24 3:55PM EDT | 55.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| TWLO250117C00057500 | 2024-06-24 2:24PM EDT | 57.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 1.56% |
| TWLO250117C00060000 | 2024-06-24 3:34PM EDT | 60.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| TWLO250117C00062500 | 2024-06-24 11:10AM EDT | 62.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| TWLO250117C00065000 | 2024-06-24 2:55PM EDT | 65.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| TWLO250117C00067500 | 2024-06-17 12:57PM EDT | 67.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TWLO250117C00070000 | 2024-06-21 2:15PM EDT | 70.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TWLO250117C00072500 | 2024-06-21 9:58AM EDT | 72.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TWLO250117C00075000 | 2024-06-24 3:52PM EDT | 75.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TWLO250117C00080000 | 2024-06-24 2:44PM EDT | 80.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| TWLO250117C00085000 | 2024-06-21 9:30AM EDT | 85.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TWLO250117C00090000 | 2024-06-24 11:57AM EDT | 90.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TWLO250117C00095000 | 2024-06-24 9:41AM EDT | 95.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TWLO250117C00100000 | 2024-06-24 10:46AM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| TWLO250117C00105000 | 2024-06-24 2:29PM EDT | 105.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| TWLO250117C00110000 | 2024-06-20 3:10PM EDT | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| TWLO250117C00115000 | 2024-06-20 10:33AM EDT | 115.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO250117P00023000 | 2024-06-04 2:13PM EDT | 23.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TWLO250117P00025000 | 2024-06-24 1:04PM EDT | 25.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TWLO250117P00028000 | 2024-06-24 1:02PM EDT | 28.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TWLO250117P00030000 | 2024-06-24 1:48PM EDT | 30.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TWLO250117P00033000 | 2024-06-24 12:58PM EDT | 33.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TWLO250117P00035000 | 2024-06-21 1:19PM EDT | 35.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TWLO250117P00038000 | 2024-06-18 11:43AM EDT | 38.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TWLO250117P00040000 | 2024-06-21 2:26PM EDT | 40.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TWLO250117P00042000 | 2024-06-21 1:16PM EDT | 42.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TWLO250117P00045000 | 2024-06-21 12:01PM EDT | 45.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TWLO250117P00047000 | 2024-06-21 2:26PM EDT | 47.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TWLO250117P00050000 | 2024-06-17 3:23PM EDT | 50.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TWLO250117P00052500 | 2024-06-20 2:35PM EDT | 52.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| TWLO250117P00055000 | 2024-06-24 11:11AM EDT | 55.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TWLO250117P00057500 | 2024-06-24 12:33PM EDT | 57.50 | 6.89 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TWLO250117P00060000 | 2024-06-21 2:52PM EDT | 60.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO250117P00062500 | 2024-06-17 11:44AM EDT | 62.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TWLO250117P00065000 | 2024-06-20 9:50AM EDT | 65.00 | 13.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO250117P00067500 | 2024-06-14 9:57AM EDT | 67.50 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO250117P00070000 | 2024-06-21 9:33AM EDT | 70.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TWLO250117P00075000 | 2024-06-21 1:26PM EDT | 75.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO250117P00080000 | 2024-06-12 11:30AM EDT | 80.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TWLO250117P00085000 | 2024-05-29 3:31PM EDT | 85.00 | 27.21 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TWLO250117P00090000 | 2024-05-22 2:42PM EDT | 90.00 | 30.05 | 33.40 | 37.25 | 0.00 | - | 14 | 0 | 59.22% |
| TWLO250117P00095000 | 2024-04-05 10:39AM EDT | 95.00 | 35.30 | 33.25 | 33.85 | 0.00 | - | 1 | 143 | 0.00% |
| TWLO250117P00100000 | 2024-03-11 10:29AM EDT | 100.00 | 37.95 | 38.20 | 39.20 | 0.00 | - | 1 | 1 | 0.00% |
| TWLO250117P00105000 | 2024-02-12 4:08PM EDT | 105.00 | 35.45 | 42.20 | 43.05 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO250117P00110000 | 2024-06-05 10:06AM EDT | 110.00 | 53.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TWLO250117P00115000 | 2024-05-10 9:50AM EDT | 115.00 | 55.38 | 56.80 | 59.65 | 0.00 | - | 6 | 0 | 0.00% |
