La bourse ferme dans 18 min
CAC 40
8 069,74 +73,10 (+0,91 %) Euro Stoxx 50
5 011,18 +54,22 (+1,09 %) Dow Jones
38 956,72 +104,45 (+0,27 %) EUR/USD
1,0785 +0,0012 (+0,11 %) Gold future
2 325,90 -5,30 (-0,23 %) Bitcoin EUR
59 235,13 +731,29 (+1,25 %)
Twilio Inc. (TWLO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:12AM EDT. Marché ouvert.
Prix d’exercice:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510C00075000 | 2024-05-07 10:41AM EDT | 2024-05-10 | 0.29 | 0.28 | 0.31 | -0.01 | -3.33% | 35 | 203 | 111.72% |
| TWLO240517C00075000 | 2024-05-07 9:49AM EDT | 2024-05-17 | 0.47 | 0.49 | 0.54 | -0.07 | -12.96% | 6 | 917 | 78.03% |
| TWLO240524C00075000 | 2024-05-06 3:36PM EDT | 2024-05-24 | 0.65 | 0.65 | 0.79 | 0.00 | - | 7 | 16 | 67.53% |
| TWLO240531C00075000 | 2024-05-03 1:32PM EDT | 2024-05-31 | 0.58 | 0.68 | 0.81 | 0.00 | - | 1 | 15 | 57.91% |
| TWLO240621C00075000 | 2024-05-07 10:33AM EDT | 2024-06-21 | 1.15 | 1.13 | 1.16 | -0.06 | -4.96% | 11 | 2,076 | 49.71% |
| TWLO240719C00075000 | 2024-05-06 3:05PM EDT | 2024-07-19 | 1.65 | 1.64 | 1.68 | 0.00 | - | 76 | 666 | 45.31% |
| TWLO240920C00075000 | 2024-05-07 9:45AM EDT | 2024-09-20 | 3.35 | 3.45 | 3.60 | -0.16 | -4.56% | 3 | 1,143 | 47.63% |
| TWLO241018C00075000 | 2024-05-03 2:58PM EDT | 2024-10-18 | 3.55 | 3.95 | 4.10 | 0.00 | - | 4 | 432 | 46.56% |
| TWLO241115C00075000 | 2024-05-06 3:26PM EDT | 2024-11-15 | 5.15 | 5.10 | 5.30 | 0.00 | - | 17 | 1,152 | 49.89% |
| TWLO250117C00075000 | 2024-05-06 1:28PM EDT | 2025-01-17 | 6.30 | 6.10 | 6.30 | 0.00 | - | 2 | 1,491 | 48.15% |
| TWLO250221C00075000 | 2024-05-03 10:25AM EDT | 2025-02-21 | 6.65 | 7.15 | 7.95 | 0.00 | - | 42 | 283 | 50.75% |
| TWLO260116C00075000 | 2024-05-06 11:34AM EDT | 2026-01-16 | 12.54 | 12.45 | 12.90 | 0.00 | - | 2 | 262 | 50.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240517P00075000 | 2024-04-10 1:48PM EDT | 2024-05-17 | 14.23 | 11.65 | 12.30 | 0.00 | - | 2 | 36 | 83.30% |
| TWLO240621P00075000 | 2024-04-22 2:41PM EDT | 2024-06-21 | 16.77 | 12.15 | 12.40 | 0.00 | - | 4 | 300 | 48.22% |
| TWLO240719P00075000 | 2024-05-03 3:02PM EDT | 2024-07-19 | 14.25 | 12.05 | 13.50 | 0.00 | - | 2 | 515 | 50.56% |
| TWLO240920P00075000 | 2024-04-29 10:43AM EDT | 2024-09-20 | 15.01 | 13.60 | 13.85 | 0.00 | - | 6 | 105 | 39.83% |
| TWLO241018P00075000 | 2024-02-20 4:39PM EDT | 2024-10-18 | 19.85 | 15.60 | 15.95 | 0.00 | - | - | 1 | 49.78% |
| TWLO250117P00075000 | 2024-05-01 10:31AM EDT | 2025-01-17 | 17.70 | 15.20 | 15.45 | 0.00 | - | 1 | 636 | 37.48% |
| TWLO250221P00075000 | 2024-04-19 1:00PM EDT | 2025-02-21 | 19.65 | 15.90 | 17.00 | 0.00 | - | 1 | 17 | 42.32% |
| TWLO260116P00075000 | 2024-05-06 9:35AM EDT | 2026-01-16 | 19.10 | 18.45 | 19.15 | 0.00 | - | 1 | 71 | 35.61% |
