Marchés français ouverture 27 min
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0758 -0,0015 (-0,14 %) HANG SENG
18 479,60 -98,70 (-0,53 %) Bitcoin EUR
59 013,89 -738,28 (-1,24 %)
Twilio Inc. (TWLO)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:50.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510C00050000 | 2024-04-23 10:54AM EDT | 2024-05-10 | 10.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TWLO240517C00050000 | 2024-05-06 1:27PM EDT | 2024-05-17 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240621C00050000 | 2024-05-06 9:57AM EDT | 2024-06-21 | 14.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TWLO240719C00050000 | 2024-04-16 10:19AM EDT | 2024-07-19 | 11.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO240920C00050000 | 2024-04-17 12:05PM EDT | 2024-09-20 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO241018C00050000 | 2024-04-19 1:55PM EDT | 2024-10-18 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO250117C00050000 | 2024-05-06 10:18AM EDT | 2025-01-17 | 18.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TWLO250221C00050000 | 2024-04-18 10:13AM EDT | 2025-02-21 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO260116C00050000 | 2024-05-06 11:09AM EDT | 2026-01-16 | 23.61 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510P00050000 | 2024-05-06 3:30PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 50.00% |
| TWLO240517P00050000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 25.00% |
| TWLO240524P00050000 | 2024-05-06 12:04PM EDT | 2024-05-24 | 0.28 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| TWLO240531P00050000 | 2024-05-06 12:29PM EDT | 2024-05-31 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TWLO240607P00050000 | 2024-04-29 1:29PM EDT | 2024-06-07 | 0.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TWLO240621P00050000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 0.56 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| TWLO240719P00050000 | 2024-05-06 1:27PM EDT | 2024-07-19 | 0.81 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| TWLO240920P00050000 | 2024-05-03 3:21PM EDT | 2024-09-20 | 2.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TWLO241018P00050000 | 2024-04-29 11:59AM EDT | 2024-10-18 | 2.45 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| TWLO241115P00050000 | 2024-05-03 1:50PM EDT | 2024-11-15 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TWLO250117P00050000 | 2024-05-06 1:27PM EDT | 2025-01-17 | 3.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TWLO250221P00050000 | 2024-05-01 11:20AM EDT | 2025-02-21 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TWLO260116P00050000 | 2024-05-03 1:41PM EDT | 2026-01-16 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
