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
1,0718 +0,0009 (+0,09 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
57 758,43 +910,12 (+1,60 %)
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 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO250620C00030000 | 2024-06-24 12:56PM EDT | 30.00 | 27.15 | 26.60 | 29.85 | 0.00 | - | 1 | 2 | 56.52% |
| TWLO250620C00035000 | 2024-06-14 10:50AM EDT | 35.00 | 22.55 | 24.15 | 26.50 | 0.00 | - | 1 | 2 | 64.17% |
| TWLO250620C00040000 | 2024-06-17 9:49AM EDT | 40.00 | 18.63 | 20.45 | 21.60 | 0.00 | - | 1 | 1 | 56.64% |
| TWLO250620C00045000 | 2024-06-28 1:03PM EDT | 45.00 | 16.60 | 16.70 | 17.50 | +0.30 | +1.84% | 1 | 2 | 51.20% |
| TWLO250620C00050000 | 2024-06-24 12:34PM EDT | 50.00 | 12.35 | 13.65 | 15.20 | 0.00 | - | 1 | 2 | 51.34% |
| TWLO250620C00052500 | 2024-06-14 3:20PM EDT | 52.50 | 11.02 | 12.15 | 12.95 | 0.00 | - | - | 2 | 50.01% |
| TWLO250620C00055000 | 2024-06-21 11:02AM EDT | 55.00 | 9.90 | 10.85 | 11.50 | 0.00 | - | 14 | 40 | 48.44% |
| TWLO250620C00057500 | 2024-06-27 12:20PM EDT | 57.50 | 9.69 | 9.80 | 10.15 | 0.00 | - | 10 | 12 | 47.00% |
| TWLO250620C00060000 | 2024-06-28 1:51PM EDT | 60.00 | 8.80 | 8.70 | 9.00 | +0.54 | +6.54% | 14 | 26 | 46.11% |
| TWLO250620C00062500 | 2024-06-14 10:10AM EDT | 62.50 | 6.85 | 7.70 | 8.00 | 0.00 | - | 5 | 5 | 45.52% |
| TWLO250620C00065000 | 2024-06-27 10:37AM EDT | 65.00 | 6.42 | 6.80 | 7.05 | 0.00 | - | 28 | 62 | 44.79% |
| TWLO250620C00067500 | 2024-06-28 3:18PM EDT | 67.50 | 6.05 | 5.85 | 6.25 | -0.55 | -8.33% | 1 | 9 | 44.40% |
| TWLO250620C00070000 | 2024-06-25 1:58PM EDT | 70.00 | 5.00 | 5.25 | 5.55 | 0.00 | - | 30 | 78 | 44.13% |
| TWLO250620C00075000 | 2024-06-24 9:46AM EDT | 75.00 | 3.50 | 3.55 | 4.40 | 0.00 | - | 2 | 7 | 43.85% |
| TWLO250620C00080000 | 2024-06-27 11:17AM EDT | 80.00 | 3.15 | 3.05 | 3.35 | 0.00 | - | 1 | 73 | 42.94% |
| TWLO250620C00085000 | 2024-06-26 10:53AM EDT | 85.00 | 2.28 | 2.19 | 2.69 | 0.00 | - | 1 | 20 | 43.12% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO250620P00030000 | 2024-06-12 11:00AM EDT | 30.00 | 0.59 | 0.00 | 2.70 | 0.00 | - | - | 3 | 55.76% |
| TWLO250620P00035000 | 2024-06-14 11:43AM EDT | 35.00 | 1.52 | 1.08 | 1.34 | 0.00 | - | 1 | 6 | 44.75% |
| TWLO250620P00040000 | 2024-06-21 11:46AM EDT | 40.00 | 2.40 | 1.68 | 2.12 | 0.00 | - | 1 | 1,154 | 41.68% |
| TWLO250620P00045000 | 2024-06-24 9:59AM EDT | 45.00 | 3.60 | 2.94 | 3.30 | 0.00 | - | 35 | 210 | 39.47% |
| TWLO250620P00050000 | 2024-06-24 2:30PM EDT | 50.00 | 5.33 | 4.60 | 4.95 | 0.00 | - | 2 | 17 | 37.79% |
| TWLO250620P00052500 | 2024-06-20 12:00PM EDT | 52.50 | 7.02 | 5.55 | 5.95 | 0.00 | - | 8 | 12 | 37.01% |
| TWLO250620P00055000 | 2024-06-14 12:36PM EDT | 55.00 | 8.25 | 6.60 | 7.00 | 0.00 | - | 1 | 8 | 35.94% |
| TWLO250620P00057500 | 2024-06-27 10:59AM EDT | 57.50 | 8.50 | 7.90 | 8.20 | 0.00 | - | 1 | 12 | 35.05% |
| TWLO250620P00060000 | 2024-06-24 12:32PM EDT | 60.00 | 10.29 | 9.20 | 9.55 | +10.29 | - | - | 1 | 34.31% |
| TWLO250620P00080000 | 2024-06-14 12:45PM EDT | 80.00 | 26.75 | 22.90 | 26.45 | 0.00 | - | 16 | 18 | 42.51% |
