La bourse ferme dans 2 h 26 min
CAC 40
8 027,01 +30,37 (+0,38 %) Euro Stoxx 50
4 987,05 +30,09 (+0,61 %) Dow Jones
38 852,27 +176,59 (+0,46 %) EUR/USD
1,0782 +0,0008 (+0,08 %) Gold future
2 323,10 -8,10 (-0,35 %) Bitcoin EUR
59 073,23 +121,63 (+0,21 %)
Twilio Inc. (TWLO)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510C00065000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 2.68 | 0.00 | 0.00 | 0.00 | - | 752 | 1,072 | 6.25% |
| TWLO240517C00065000 | 2024-05-06 3:35PM EDT | 2024-05-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 162 | 1,616 | 3.13% |
| TWLO240524C00065000 | 2024-05-06 3:48PM EDT | 2024-05-24 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 3.13% |
| TWLO240531C00065000 | 2024-05-06 3:54PM EDT | 2024-05-31 | 3.40 | 0.00 | 0.00 | 0.00 | - | 8 | 36 | 3.13% |
| TWLO240607C00065000 | 2024-05-06 2:49PM EDT | 2024-06-07 | 3.46 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 3.13% |
| TWLO240621C00065000 | 2024-05-06 3:14PM EDT | 2024-06-21 | 3.90 | 0.00 | 0.00 | 0.00 | - | 302 | 2,400 | 1.56% |
| TWLO240719C00065000 | 2024-05-06 3:18PM EDT | 2024-07-19 | 4.69 | 0.00 | 0.00 | 0.00 | - | 37 | 1,671 | 1.56% |
| TWLO240920C00065000 | 2024-05-06 1:33PM EDT | 2024-09-20 | 7.10 | 0.00 | 0.00 | 0.00 | - | 34 | 314 | 1.56% |
| TWLO241018C00065000 | 2024-05-03 10:01AM EDT | 2024-10-18 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 0.78% |
| TWLO241115C00065000 | 2024-04-29 11:48AM EDT | 2024-11-15 | 8.10 | 0.00 | 0.00 | 0.00 | - | 6 | 60 | 0.78% |
| TWLO250117C00065000 | 2024-05-06 12:22PM EDT | 2025-01-17 | 9.82 | 0.00 | 0.00 | 0.00 | - | 13 | 730 | 0.78% |
| TWLO250221C00065000 | 2024-03-20 3:42PM EDT | 2025-02-21 | 10.90 | 8.05 | 8.30 | 0.00 | - | 12 | 12 | 40.11% |
| TWLO260116C00065000 | 2024-04-29 11:58AM EDT | 2026-01-16 | 15.40 | 0.00 | 0.00 | 0.00 | - | 4 | 78 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510P00065000 | 2024-05-06 3:51PM EDT | 2024-05-10 | 4.20 | 0.00 | 0.00 | 0.00 | - | 69 | 93 | 0.00% |
| TWLO240517P00065000 | 2024-05-06 2:31PM EDT | 2024-05-17 | 4.60 | 0.00 | 0.00 | 0.00 | - | 35 | 497 | 0.00% |
| TWLO240524P00065000 | 2024-04-23 1:29PM EDT | 2024-05-24 | 6.70 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| TWLO240531P00065000 | 2024-04-23 10:55AM EDT | 2024-05-31 | 6.39 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| TWLO240614P00065000 | 2024-05-03 10:53AM EDT | 2024-06-14 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TWLO240621P00065000 | 2024-05-06 2:56PM EDT | 2024-06-21 | 5.30 | 0.00 | 0.00 | 0.00 | - | 315 | 1,260 | 0.00% |
| TWLO240719P00065000 | 2024-05-06 9:50AM EDT | 2024-07-19 | 6.10 | 0.00 | 0.00 | 0.00 | - | 31 | 214 | 0.00% |
| TWLO240920P00065000 | 2024-05-03 10:21AM EDT | 2024-09-20 | 8.25 | 0.00 | 0.00 | 0.00 | - | 3 | 152 | 0.00% |
| TWLO241018P00065000 | 2024-05-06 3:05PM EDT | 2024-10-18 | 7.90 | 0.00 | 0.00 | 0.00 | - | 6 | 250 | 0.00% |
| TWLO241115P00065000 | 2024-05-02 3:54PM EDT | 2024-11-15 | 9.65 | 0.00 | 0.00 | 0.00 | - | 68 | 256 | 0.00% |
| TWLO250117P00065000 | 2024-05-06 10:09AM EDT | 2025-01-17 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,031 | 0.00% |
| TWLO250221P00065000 | 2024-05-03 11:50AM EDT | 2025-02-21 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 0.00% |
| TWLO260116P00065000 | 2024-04-09 1:32PM EDT | 2026-01-16 | 14.17 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
