Marchés français ouverture 6 h 21 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 560,33 -274,77 (-0,71 %) EUR/USD
1,0755 -0,0003 (-0,03 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 277,95 -724,24 (-1,23 %)
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:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510C00070000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.96 | 0.91 | 0.96 | -0.07 | -6.80% | 1,560 | 1,010 | 133.79% |
| TWLO240517C00070000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 1.21 | 1.21 | 1.27 | -0.15 | -11.03% | 892 | 1,387 | 82.62% |
| TWLO240524C00070000 | 2024-05-07 3:56PM EDT | 2024-05-24 | 1.47 | 1.40 | 1.45 | +0.01 | +0.68% | 27 | 25 | 67.53% |
| TWLO240531C00070000 | 2024-05-07 3:53PM EDT | 2024-05-31 | 1.65 | 0.49 | 1.66 | +0.02 | +1.23% | 22 | 40 | 50.10% |
| TWLO240607C00070000 | 2024-05-07 2:59PM EDT | 2024-06-07 | 1.80 | 0.67 | 1.84 | -0.35 | -16.28% | 1 | 6 | 56.59% |
| TWLO240621C00070000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 2.12 | 2.04 | 2.12 | -0.10 | -4.50% | 450 | 2,409 | 50.05% |
| TWLO240719C00070000 | 2024-05-07 3:57PM EDT | 2024-07-19 | 2.76 | 1.12 | 2.78 | -0.19 | -6.44% | 141 | 549 | 46.07% |
| TWLO240920C00070000 | 2024-05-07 2:38PM EDT | 2024-09-20 | 4.85 | 4.20 | 5.00 | -0.27 | -5.27% | 12 | 289 | 48.71% |
| TWLO241018C00070000 | 2024-05-07 3:55PM EDT | 2024-10-18 | 5.55 | 4.20 | 5.60 | -0.08 | -1.42% | 218 | 852 | 47.95% |
| TWLO241115C00070000 | 2024-05-07 1:36PM EDT | 2024-11-15 | 6.80 | 6.40 | 6.85 | +0.60 | +9.68% | 4 | 1,132 | 51.17% |
| TWLO250117C00070000 | 2024-05-07 3:45PM EDT | 2025-01-17 | 7.79 | 7.50 | 7.95 | -0.18 | -2.26% | 61 | 2,495 | 49.62% |
| TWLO250221C00070000 | 2024-05-07 2:07PM EDT | 2025-02-21 | 8.90 | 8.70 | 9.00 | +0.85 | +10.56% | 393 | 70 | 50.52% |
| TWLO260116C00070000 | 2024-05-07 3:53PM EDT | 2026-01-16 | 14.40 | 14.20 | 14.55 | +0.09 | +0.63% | 13 | 221 | 51.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510P00070000 | 2024-05-07 3:49PM EDT | 2024-05-10 | 7.50 | 7.45 | 7.65 | -0.19 | -2.47% | 20 | 9 | 132.91% |
| TWLO240517P00070000 | 2024-05-07 3:18PM EDT | 2024-05-17 | 7.82 | 7.70 | 7.95 | -1.47 | -15.82% | 21 | 258 | 81.30% |
| TWLO240531P00070000 | 2024-04-29 12:36PM EDT | 2024-05-31 | 9.45 | 7.75 | 8.20 | 0.00 | - | - | 2 | 55.32% |
| TWLO240621P00070000 | 2024-05-07 2:19PM EDT | 2024-06-21 | 8.35 | 8.15 | 8.55 | -0.10 | -1.18% | 4 | 1,501 | 48.02% |
| TWLO240719P00070000 | 2024-05-07 3:57PM EDT | 2024-07-19 | 8.68 | 8.60 | 9.60 | -1.87 | -17.73% | 17 | 179 | 47.88% |
| TWLO240920P00070000 | 2024-05-06 12:04PM EDT | 2024-09-20 | 10.55 | 10.20 | 10.45 | 0.00 | - | 5 | 478 | 40.87% |
| TWLO241018P00070000 | 2024-04-19 10:43AM EDT | 2024-10-18 | 14.20 | 10.55 | 11.00 | 0.00 | - | 2 | 18 | 40.58% |
| TWLO250117P00070000 | 2024-05-07 3:21PM EDT | 2025-01-17 | 11.78 | 10.60 | 12.75 | -0.62 | -5.00% | 1 | 890 | 40.96% |
| TWLO250221P00070000 | 2024-05-07 3:06PM EDT | 2025-02-21 | 12.84 | 12.65 | 13.25 | -1.56 | -10.83% | 12 | 201 | 40.64% |
| TWLO260116P00070000 | 2024-04-15 10:11AM EDT | 2026-01-16 | 17.50 | 13.65 | 16.35 | 0.00 | - | 1 | 227 | 37.25% |
