La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 241,17 +155,37 (+0,41 %) EUR/USD
1,0688 -0,0045 (-0,42 %) Gold future
2 348,40 +5,90 (+0,25 %) Bitcoin EUR
59 402,81 -592,27 (-0,99 %)
Twilio Inc. (TWLO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:02PM EDT. Marché ouvert.
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240426C00046000 | 2024-04-19 11:01AM EDT | 46.00 | 12.30 | 14.30 | 15.45 | 0.00 | - | 1 | 1 | 406.25% |
| TWLO240426C00050000 | 2024-04-23 10:54AM EDT | 50.00 | 9.91 | 10.65 | 11.25 | 0.00 | - | 3 | 3 | 270.31% |
| TWLO240426C00052000 | 2024-03-20 12:25PM EDT | 52.00 | 9.45 | 5.50 | 5.95 | 0.00 | - | 2 | 2 | 0.00% |
| TWLO240426C00055000 | 2024-04-22 11:58AM EDT | 55.00 | 3.39 | 5.55 | 6.30 | 0.00 | - | 1 | 2 | 173.05% |
| TWLO240426C00056000 | 2024-04-23 9:52AM EDT | 56.00 | 3.70 | 4.75 | 5.20 | 0.00 | - | 1 | 54 | 71.88% |
| TWLO240426C00057000 | 2024-04-26 10:27AM EDT | 57.00 | 4.07 | 3.60 | 4.20 | +0.37 | +10.00% | 81 | 177 | 114.84% |
| TWLO240426C00058000 | 2024-04-26 11:31AM EDT | 58.00 | 2.76 | 2.62 | 2.87 | +0.75 | +37.31% | 2 | 382 | 0.00% |
| TWLO240426C00059000 | 2024-04-26 11:32AM EDT | 59.00 | 1.72 | 1.80 | 2.08 | +0.59 | +52.21% | 12 | 514 | 55.86% |
| TWLO240426C00060000 | 2024-04-26 11:37AM EDT | 60.00 | 0.70 | 0.79 | 0.99 | +0.07 | +11.11% | 190 | 811 | 21.88% |
| TWLO240426C00061000 | 2024-04-26 11:29AM EDT | 61.00 | 0.18 | 0.16 | 0.21 | -0.03 | -14.29% | 132 | 848 | 17.77% |
| TWLO240426C00062000 | 2024-04-26 11:17AM EDT | 62.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 69 | 9,330 | 21.49% |
| TWLO240426C00063000 | 2024-04-26 11:17AM EDT | 63.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 64 | 291 | 35.94% |
| TWLO240426C00064000 | 2024-04-25 3:10PM EDT | 64.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 103 | 202 | 51.56% |
| TWLO240426C00065000 | 2024-04-26 11:19AM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 445 | 609 | 59.38% |
| TWLO240426C00066000 | 2024-04-23 3:23PM EDT | 66.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 262 | 128.52% |
| TWLO240426C00067000 | 2024-04-22 9:43AM EDT | 67.00 | 0.01 | 0.00 | 0.69 | -0.01 | -50.00% | 2 | 37 | 159.57% |
| TWLO240426C00068000 | 2024-04-22 12:40PM EDT | 68.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 34 | 101.56% |
| TWLO240426C00069000 | 2024-04-26 10:08AM EDT | 69.00 | 0.01 | 0.00 | 0.50 | -0.11 | -47.83% | 2 | 25 | 176.56% |
| TWLO240426C00070000 | 2024-04-26 11:15AM EDT | 70.00 | 0.01 | 0.00 | 0.40 | -0.05 | -83.33% | 2 | 69 | 181.25% |
| TWLO240426C00071000 | 2024-04-03 10:08AM EDT | 71.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 2 | 43 | 205.47% |
| TWLO240426C00072000 | 2024-04-01 10:31AM EDT | 72.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 3 | 219.53% |
| TWLO240426C00074000 | 2024-04-09 2:39PM EDT | 74.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 8 | 8 | 368.36% |
| TWLO240426C00075000 | 2024-03-15 3:48PM EDT | 75.00 | 0.20 | 0.01 | 0.09 | 0.00 | - | 2 | 73 | 192.19% |
| TWLO240426C00080000 | 2024-03-11 12:19PM EDT | 80.00 | 0.31 | 0.00 | 1.27 | 0.00 | - | 5 | 5 | 394.92% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240426P00048000 | 2024-04-09 9:30AM EDT | 48.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | 4 | 7 | 455.66% |
| TWLO240426P00050000 | 2024-04-22 3:00PM EDT | 50.00 | 0.24 | 0.00 | 0.07 | +0.22 | +1,100.00% | 1 | 74 | 181.25% |
| TWLO240426P00051000 | 2024-04-15 11:58AM EDT | 51.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 3 | 24 | 241.41% |
| TWLO240426P00052000 | 2024-04-26 11:02AM EDT | 52.00 | 0.01 | 0.00 | 0.70 | -0.03 | -75.00% | 3 | 242 | 241.02% |
| TWLO240426P00053000 | 2024-04-25 1:49PM EDT | 53.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 181 | 118.75% |
| TWLO240426P00054000 | 2024-04-24 1:44PM EDT | 54.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 175 | 98.44% |
| TWLO240426P00055000 | 2024-04-24 9:51AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 201 | 85.94% |
| TWLO240426P00056000 | 2024-04-24 12:54PM EDT | 56.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 7 | 3,233 | 65.63% |
| TWLO240426P00057000 | 2024-04-26 11:16AM EDT | 57.00 | 0.01 | 0.00 | 0.05 | -0.14 | -93.33% | 15 | 419 | 68.75% |
| TWLO240426P00058000 | 2024-04-26 10:21AM EDT | 58.00 | 0.01 | 0.00 | 0.03 | -0.10 | -90.91% | 6 | 476 | 55.47% |
| TWLO240426P00059000 | 2024-04-26 11:16AM EDT | 59.00 | 0.03 | 0.00 | 0.20 | -0.24 | -88.89% | 20 | 309 | 53.52% |
| TWLO240426P00060000 | 2024-04-26 10:40AM EDT | 60.00 | 0.04 | 0.04 | 0.07 | -0.64 | -94.12% | 19 | 145 | 29.10% |
| TWLO240426P00061000 | 2024-04-26 10:51AM EDT | 61.00 | 0.25 | 0.29 | 0.35 | -1.58 | -86.34% | 49 | 155 | 26.07% |
| TWLO240426P00062000 | 2024-04-26 10:11AM EDT | 62.00 | 0.87 | 0.98 | 1.83 | -1.55 | -64.05% | 3 | 37 | 60.74% |
| TWLO240426P00063000 | 2024-04-19 1:42PM EDT | 63.00 | 2.32 | 1.98 | 2.34 | -2.71 | -53.88% | 1 | 9 | 56.64% |
| TWLO240426P00064000 | 2024-04-19 2:11PM EDT | 64.00 | 6.01 | 2.97 | 3.45 | 0.00 | - | 1 | 0 | 82.42% |
| TWLO240426P00065000 | 2024-04-24 2:31PM EDT | 65.00 | 4.70 | 4.10 | 4.40 | 0.00 | - | 15 | 10 | 106.06% |
| TWLO240426P00066000 | 2024-04-19 12:05PM EDT | 66.00 | 7.70 | 5.05 | 5.30 | 0.00 | - | 2 | 0 | 109.77% |
| TWLO240426P00067000 | 2024-03-15 3:51PM EDT | 67.00 | 7.71 | 6.10 | 6.45 | 0.00 | - | - | 2 | 143.75% |
| TWLO240426P00069000 | 2024-03-28 3:16PM EDT | 69.00 | 8.05 | 8.05 | 8.20 | 0.00 | - | 3 | 0 | 140.23% |
| TWLO240426P00070000 | 2024-04-09 12:39PM EDT | 70.00 | 8.55 | 8.90 | 9.40 | 0.00 | - | 1 | 0 | 160.55% |
