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
1,0728 +0,0020 (+0,18 %) Gold future
2 336,90 -2,70 (-0,12 %) Bitcoin EUR
57 729,10 +892,94 (+1,57 %)
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 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO260116C00030000 | 2024-06-27 11:39AM EDT | 30.00 | 29.84 | 29.70 | 31.25 | 0.00 | - | 1 | 78 | 63.23% |
| TWLO260116C00035000 | 2024-06-14 10:50AM EDT | 35.00 | 24.26 | 25.85 | 26.85 | 0.00 | - | 1 | 14 | 57.24% |
| TWLO260116C00040000 | 2024-06-12 12:53PM EDT | 40.00 | 23.40 | 22.40 | 23.30 | 0.00 | - | 2 | 52 | 54.43% |
| TWLO260116C00045000 | 2024-06-26 9:30AM EDT | 45.00 | 18.75 | 19.30 | 19.85 | 0.00 | - | 4 | 55 | 51.76% |
| TWLO260116C00050000 | 2024-06-28 1:03PM EDT | 50.00 | 16.33 | 16.20 | 16.95 | +1.16 | +7.65% | 3 | 84 | 50.90% |
| TWLO260116C00052500 | 2024-06-21 10:49AM EDT | 52.50 | 13.75 | 15.05 | 15.50 | 0.00 | - | 1 | 33 | 49.52% |
| TWLO260116C00055000 | 2024-06-28 10:22AM EDT | 55.00 | 14.50 | 13.80 | 14.25 | +1.10 | +8.21% | 1 | 117 | 48.71% |
| TWLO260116C00057500 | 2024-06-27 1:32PM EDT | 57.50 | 12.45 | 12.60 | 13.05 | 0.00 | - | 1 | 117 | 47.85% |
| TWLO260116C00060000 | 2024-06-24 11:15AM EDT | 60.00 | 10.90 | 11.55 | 12.05 | 0.00 | - | 1 | 250 | 47.50% |
| TWLO260116C00062500 | 2024-06-28 12:14PM EDT | 62.50 | 10.60 | 10.65 | 10.95 | +0.62 | +6.21% | 1 | 176 | 46.58% |
| TWLO260116C00065000 | 2024-06-26 1:09PM EDT | 65.00 | 9.05 | 9.60 | 10.10 | 0.00 | - | 5 | 306 | 46.34% |
| TWLO260116C00067500 | 2024-06-26 1:27PM EDT | 67.50 | 8.35 | 8.75 | 10.05 | 0.00 | - | 1 | 119 | 48.72% |
| TWLO260116C00070000 | 2024-06-28 10:53AM EDT | 70.00 | 8.10 | 7.95 | 8.45 | +0.20 | +2.53% | 2 | 336 | 45.43% |
| TWLO260116C00072500 | 2024-06-26 11:24AM EDT | 72.50 | 6.95 | 7.30 | 7.70 | 0.00 | - | 1 | 76 | 44.95% |
| TWLO260116C00075000 | 2024-06-27 1:07PM EDT | 75.00 | 6.64 | 6.65 | 7.00 | 0.00 | - | 1 | 361 | 44.48% |
| TWLO260116C00080000 | 2024-06-27 11:47AM EDT | 80.00 | 5.50 | 5.50 | 5.90 | 0.00 | - | 1 | 892 | 44.14% |
| TWLO260116C00085000 | 2024-06-27 12:13PM EDT | 85.00 | 4.60 | 4.60 | 4.90 | 0.00 | - | 30 | 353 | 43.55% |
| TWLO260116C00090000 | 2024-06-25 12:34PM EDT | 90.00 | 3.50 | 3.70 | 4.25 | 0.00 | - | 1 | 598 | 43.82% |
| TWLO260116C00095000 | 2024-06-26 11:24AM EDT | 95.00 | 3.05 | 3.15 | 3.45 | 0.00 | - | 1 | 148 | 42.97% |
| TWLO260116C00100000 | 2024-06-28 12:23PM EDT | 100.00 | 2.75 | 2.65 | 3.00 | +0.20 | +7.84% | 1 | 872 | 43.24% |
| TWLO260116C00105000 | 2024-06-26 11:50AM EDT | 105.00 | 2.15 | 2.10 | 2.50 | 0.00 | - | 8 | 120 | 42.87% |
| TWLO260116C00110000 | 2024-06-27 1:32PM EDT | 110.00 | 1.95 | 1.73 | 2.13 | 0.00 | - | 1 | 72 | 42.82% |
| TWLO260116C00115000 | 2024-06-28 3:50PM EDT | 115.00 | 1.74 | 1.44 | 1.86 | +0.21 | +13.73% | 8 | 620 | 43.03% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO260116P00030000 | 2024-06-10 2:46PM EDT | 30.00 | 1.29 | 1.02 | 1.89 | 0.00 | - | 1 | 132 | 49.24% |
| TWLO260116P00035000 | 2024-06-24 9:33AM EDT | 35.00 | 2.20 | 1.34 | 2.59 | 0.00 | - | 100 | 220 | 44.84% |
| TWLO260116P00040000 | 2024-06-28 12:17PM EDT | 40.00 | 3.20 | 2.72 | 3.65 | -0.45 | -12.33% | 2 | 201 | 41.90% |
| TWLO260116P00045000 | 2024-06-28 3:56PM EDT | 45.00 | 4.67 | 4.55 | 4.80 | -0.28 | -5.66% | 169 | 617 | 38.38% |
| TWLO260116P00050000 | 2024-06-24 12:34PM EDT | 50.00 | 6.35 | 6.15 | 6.50 | 0.00 | - | 1 | 161 | 36.25% |
| TWLO260116P00052500 | 2024-06-21 11:04AM EDT | 52.50 | 8.20 | 7.20 | 7.60 | 0.00 | - | 13 | 186 | 35.69% |
| TWLO260116P00055000 | 2024-06-26 9:33AM EDT | 55.00 | 9.07 | 8.35 | 8.75 | 0.00 | - | 1 | 728 | 34.96% |
| TWLO260116P00057500 | 2024-06-17 9:50AM EDT | 57.50 | 10.85 | 9.55 | 10.00 | 0.00 | - | 10 | 230 | 34.27% |
| TWLO260116P00060000 | 2024-06-20 3:32PM EDT | 60.00 | 12.75 | 10.85 | 11.35 | 0.00 | - | 1 | 399 | 33.61% |
| TWLO260116P00062500 | 2024-06-17 9:36AM EDT | 62.50 | 13.62 | 12.30 | 12.75 | 0.00 | - | 6 | 37 | 32.80% |
| TWLO260116P00065000 | 2024-06-03 10:36AM EDT | 65.00 | 14.00 | 13.80 | 14.20 | 0.00 | - | 1 | 27 | 31.85% |
| TWLO260116P00067500 | 2024-05-06 11:36AM EDT | 67.50 | 14.80 | 15.70 | 16.10 | 0.00 | - | 2 | 2 | 32.20% |
| TWLO260116P00070000 | 2024-06-20 10:16AM EDT | 70.00 | 19.22 | 17.05 | 17.50 | 0.00 | - | 8 | 229 | 30.42% |
| TWLO260116P00072500 | 2024-06-06 3:11PM EDT | 72.50 | 18.82 | 18.00 | 19.40 | 0.00 | - | - | 1 | 30.18% |
| TWLO260116P00075000 | 2024-06-20 3:32PM EDT | 75.00 | 23.40 | 19.55 | 21.60 | 0.00 | - | 1 | 71 | 30.90% |
| TWLO260116P00080000 | 2024-06-20 9:51AM EDT | 80.00 | 27.67 | 22.50 | 25.50 | 0.00 | - | 2 | 115 | 29.50% |
| TWLO260116P00085000 | 2024-06-14 3:30PM EDT | 85.00 | 31.25 | 27.55 | 30.55 | 0.00 | - | 1 | 263 | 32.69% |
| TWLO260116P00090000 | 2024-06-14 3:01PM EDT | 90.00 | 35.90 | 32.55 | 35.10 | 0.00 | - | 90 | 97 | 33.06% |
| TWLO260116P00095000 | 2024-06-14 3:03PM EDT | 95.00 | 41.05 | 37.05 | 39.40 | 0.00 | - | 1 | 0 | 31.23% |
| TWLO260116P00100000 | 2024-04-24 2:17PM EDT | 100.00 | 40.70 | 40.50 | 41.65 | 0.00 | - | 1 | 302 | 0.00% |
| TWLO260116P00110000 | 2024-03-14 10:43AM EDT | 110.00 | 48.48 | 48.15 | 50.25 | 0.00 | - | 4 | 0 | 0.00% |
| TWLO260116P00115000 | 2024-04-15 2:07PM EDT | 115.00 | 55.76 | 51.40 | 55.95 | 0.00 | - | 1 | 0 | 0.00% |
