La bourse est fermée
Dow Jones
38 858,61 +6,34 (+0,02 %) Nasdaq
16 315,29 -33,96 (-0,21 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0753 -0,0021 (-0,19 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 659,41 -160,05 (-0,27 %)
Twilio Inc. (TWLO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:37PM EDT. Marché ouvert.
Prix d’exercice:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510C00055000 | 2024-05-07 1:45PM EDT | 2024-05-10 | 9.02 | 8.80 | 8.95 | +0.17 | +1.92% | 19 | 31 | 135.45% |
| TWLO240517C00055000 | 2024-05-06 3:13PM EDT | 2024-05-17 | 9.00 | 8.80 | 9.00 | 0.00 | - | 4 | 321 | 82.62% |
| TWLO240531C00055000 | 2024-05-03 9:56AM EDT | 2024-05-31 | 8.89 | 8.80 | 9.85 | 0.00 | - | 2 | 2 | 65.04% |
| TWLO240621C00055000 | 2024-05-07 1:13PM EDT | 2024-06-21 | 10.10 | 9.70 | 9.95 | +0.03 | +0.30% | 3 | 753 | 55.93% |
| TWLO240719C00055000 | 2024-05-07 9:36AM EDT | 2024-07-19 | 10.25 | 10.35 | 10.55 | -0.56 | -5.18% | 3 | 233 | 51.39% |
| TWLO240920C00055000 | 2024-04-30 11:46AM EDT | 2024-09-20 | 10.80 | 12.15 | 12.50 | 0.00 | - | 1 | 476 | 52.70% |
| TWLO241018C00055000 | 2024-04-22 10:06AM EDT | 2024-10-18 | 9.95 | 12.80 | 13.05 | 0.00 | - | 7 | 11 | 52.21% |
| TWLO241115C00055000 | 2024-05-01 9:58AM EDT | 2024-11-15 | 12.20 | 12.80 | 14.05 | 0.00 | - | 2 | 3 | 51.47% |
| TWLO250117C00055000 | 2024-05-07 2:21PM EDT | 2025-01-17 | 14.96 | 14.65 | 15.40 | -0.18 | -1.19% | 3 | 309 | 53.47% |
| TWLO250221C00055000 | 2024-04-04 10:36AM EDT | 2025-02-21 | 15.35 | 14.90 | 16.10 | 0.00 | - | 1 | 13 | 52.58% |
| TWLO260116C00055000 | 2024-05-06 1:28PM EDT | 2026-01-16 | 21.20 | 20.65 | 21.30 | 0.00 | - | 1 | 98 | 55.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510P00055000 | 2024-05-07 2:21PM EDT | 2024-05-10 | 0.56 | 0.55 | 0.57 | +0.05 | +9.80% | 517 | 941 | 123.83% |
| TWLO240517P00055000 | 2024-05-07 1:40PM EDT | 2024-05-17 | 0.66 | 0.66 | 0.72 | -0.04 | -5.71% | 218 | 1,294 | 80.08% |
| TWLO240524P00055000 | 2024-05-06 1:11PM EDT | 2024-05-24 | 0.93 | 0.73 | 0.85 | +0.03 | +3.33% | 6 | 63 | 65.67% |
| TWLO240531P00055000 | 2024-05-06 2:07PM EDT | 2024-05-31 | 0.94 | 0.71 | 0.96 | 0.00 | - | 2 | 7 | 56.89% |
| TWLO240607P00055000 | 2024-05-03 11:38AM EDT | 2024-06-07 | 1.45 | 0.99 | 1.27 | 0.00 | - | 10 | 10 | 56.49% |
| TWLO240621P00055000 | 2024-05-07 2:19PM EDT | 2024-06-21 | 1.25 | 1.23 | 1.27 | -0.10 | -7.41% | 165 | 4,118 | 49.46% |
| TWLO240719P00055000 | 2024-05-07 1:43PM EDT | 2024-07-19 | 1.58 | 1.64 | 1.67 | -0.16 | -9.20% | 93 | 370 | 43.97% |
| TWLO240920P00055000 | 2024-05-07 1:34PM EDT | 2024-09-20 | 2.97 | 3.00 | 3.10 | -0.13 | -4.19% | 3 | 793 | 44.26% |
| TWLO241018P00055000 | 2024-05-07 12:56PM EDT | 2024-10-18 | 3.40 | 3.30 | 3.45 | -0.90 | -20.93% | 771 | 79 | 42.86% |
| TWLO241115P00055000 | 2024-05-07 1:26PM EDT | 2024-11-15 | 4.09 | 4.10 | 4.20 | -1.75 | -29.97% | 20 | 1 | 44.54% |
| TWLO250117P00055000 | 2024-05-07 12:11PM EDT | 2025-01-17 | 4.70 | 4.75 | 4.90 | -0.23 | -4.67% | 170 | 660 | 42.60% |
| TWLO250221P00055000 | 2024-05-07 2:18PM EDT | 2025-02-21 | 5.42 | 5.35 | 5.55 | -0.53 | -8.91% | 2 | 6 | 43.34% |
| TWLO260116P00055000 | 2024-05-07 9:45AM EDT | 2026-01-16 | 8.49 | 7.55 | 9.05 | -0.66 | -7.21% | 1 | 717 | 41.98% |
