Marchés français ouverture 7 h 40 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0754 -0,0005 (-0,04 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
57 989,65 -872,06 (-1,48 %)
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:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510C00060000 | 2024-05-07 3:55PM EDT | 2024-05-10 | 5.34 | 5.15 | 5.35 | +0.07 | +1.33% | 123 | 256 | 128.03% |
| TWLO240517C00060000 | 2024-05-07 3:40PM EDT | 2024-05-17 | 5.60 | 5.40 | 5.60 | -0.07 | -1.23% | 1,016 | 4,791 | 83.55% |
| TWLO240524C00060000 | 2024-05-07 3:59PM EDT | 2024-05-24 | 5.65 | 5.45 | 5.80 | -0.03 | -0.53% | 13 | 28 | 67.75% |
| TWLO240531C00060000 | 2024-05-06 12:37PM EDT | 2024-05-31 | 6.00 | 5.60 | 6.20 | +0.09 | +1.52% | 2 | 28 | 62.04% |
| TWLO240607C00060000 | 2024-05-06 10:51AM EDT | 2024-06-07 | 6.16 | 4.40 | 6.20 | 0.00 | - | 2 | 2 | 59.18% |
| TWLO240621C00060000 | 2024-05-07 3:44PM EDT | 2024-06-21 | 6.50 | 6.35 | 6.50 | -0.10 | -1.52% | 23 | 1,390 | 52.08% |
| TWLO240719C00060000 | 2024-05-07 3:28PM EDT | 2024-07-19 | 7.20 | 7.05 | 7.35 | -0.25 | -3.36% | 6 | 1,318 | 49.76% |
| TWLO240920C00060000 | 2024-05-07 1:34PM EDT | 2024-09-20 | 9.60 | 8.65 | 11.35 | +1.00 | +11.63% | 2 | 260 | 54.69% |
| TWLO241018C00060000 | 2024-05-07 3:18PM EDT | 2024-10-18 | 10.05 | 9.75 | 10.25 | -0.05 | -0.50% | 3 | 336 | 51.38% |
| TWLO241115C00060000 | 2024-04-22 10:56AM EDT | 2024-11-15 | 10.95 | 10.00 | 12.90 | +2.78 | +34.03% | 1 | 22 | 54.41% |
| TWLO250117C00060000 | 2024-05-07 2:29PM EDT | 2025-01-17 | 12.15 | 11.00 | 13.40 | +0.30 | +2.53% | 16 | 853 | 50.99% |
| TWLO250221C00060000 | 2024-04-22 9:31AM EDT | 2025-02-21 | 9.88 | 13.00 | 13.55 | 0.00 | - | 1 | 31 | 52.88% |
| TWLO260116C00060000 | 2024-04-26 9:57AM EDT | 2026-01-16 | 16.95 | 18.00 | 19.00 | 0.00 | - | 1 | 176 | 53.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510P00060000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 1.88 | 1.86 | 1.88 | +0.03 | +1.62% | 590 | 626 | 127.59% |
| TWLO240517P00060000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 2.07 | 2.00 | 2.09 | -0.08 | -3.72% | 426 | 1,587 | 81.40% |
| TWLO240524P00060000 | 2024-05-07 3:24PM EDT | 2024-05-24 | 2.18 | 2.04 | 2.81 | -0.16 | -6.84% | 34 | 19 | 71.09% |
| TWLO240531P00060000 | 2024-05-07 3:39PM EDT | 2024-05-31 | 2.27 | 2.19 | 4.20 | -0.15 | -6.20% | 30 | 18 | 72.93% |
| TWLO240607P00060000 | 2024-05-07 3:48PM EDT | 2024-06-07 | 2.29 | 2.24 | 2.49 | -1.41 | -38.11% | 1 | 1 | 52.44% |
| TWLO240621P00060000 | 2024-05-07 3:58PM EDT | 2024-06-21 | 2.69 | 2.62 | 2.74 | -0.18 | -6.27% | 593 | 672 | 48.29% |
| TWLO240719P00060000 | 2024-05-07 3:40PM EDT | 2024-07-19 | 3.20 | 3.15 | 3.25 | -0.25 | -7.25% | 95 | 725 | 42.92% |
| TWLO240920P00060000 | 2024-05-07 3:58PM EDT | 2024-09-20 | 4.90 | 4.80 | 5.00 | -0.40 | -7.55% | 8 | 355 | 43.58% |
| TWLO241018P00060000 | 2024-05-07 10:12AM EDT | 2024-10-18 | 5.25 | 5.15 | 5.35 | -0.80 | -13.22% | 1 | 94 | 41.88% |
| TWLO241115P00060000 | 2024-05-07 3:03PM EDT | 2024-11-15 | 6.10 | 6.00 | 7.65 | -0.15 | -2.40% | 2 | 14 | 51.95% |
| TWLO250117P00060000 | 2024-05-07 3:45PM EDT | 2025-01-17 | 6.10 | 6.55 | 6.85 | -0.87 | -12.48% | 7 | 1,070 | 41.11% |
| TWLO250221P00060000 | 2024-05-06 2:11PM EDT | 2025-02-21 | 7.50 | 7.35 | 7.70 | 0.00 | - | 1 | 61 | 42.54% |
| TWLO260116P00060000 | 2024-05-01 10:40AM EDT | 2026-01-16 | 9.60 | 9.70 | 10.80 | -1.80 | -15.79% | 4 | 347 | 39.15% |
