Mercados españoles abiertos en 2 hrs 28 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.337,69 +135,32 (+0,35%) Dólar/Euro
1,0750 -0,0001 (-0,01%) Petróleo Brent
83,92 +0,34 (+0,41%) Bitcoin EUR
57.207,99 -1.189,00 (-2,04%)
Twilio Inc. (TWLO)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510C00047500 | 2024-05-03 2:11PM EDT | 47.50 | 14.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TWLO240510C00050000 | 2024-05-08 3:57PM EDT | 50.00 | 8.60 | 0.00 | 0.00 | -2.18 | -20.22% | 80 | 0 | 0.00% |
| TWLO240510C00053000 | 2024-05-07 3:28PM EDT | 53.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TWLO240510C00054000 | 2024-04-19 3:28PM EDT | 54.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240510C00055000 | 2024-05-08 3:31PM EDT | 55.00 | 3.09 | 0.00 | 0.00 | -6.20 | -66.74% | 38 | 0 | 0.00% |
| TWLO240510C00056000 | 2024-05-08 12:51PM EDT | 56.00 | 3.20 | 0.00 | 0.00 | -2.50 | -43.86% | 5 | 0 | 0.00% |
| TWLO240510C00057000 | 2024-05-08 3:49PM EDT | 57.00 | 1.64 | 0.00 | 0.00 | -5.71 | -77.69% | 157 | 0 | 0.00% |
| TWLO240510C00058000 | 2024-05-08 3:58PM EDT | 58.00 | 1.04 | 0.00 | 0.00 | -5.70 | -84.57% | 412 | 0 | 0.00% |
| TWLO240510C00059000 | 2024-05-08 3:59PM EDT | 59.00 | 0.53 | 0.00 | 0.00 | -5.32 | -90.94% | 1,497 | 0 | 3.13% |
| TWLO240510C00060000 | 2024-05-08 3:59PM EDT | 60.00 | 0.21 | 0.00 | 0.00 | -5.13 | -96.07% | 1,644 | 0 | 6.25% |
| TWLO240510C00061000 | 2024-05-08 3:56PM EDT | 61.00 | 0.08 | 0.00 | 0.00 | -4.57 | -98.28% | 952 | 0 | 12.50% |
| TWLO240510C00062000 | 2024-05-08 3:40PM EDT | 62.00 | 0.05 | 0.00 | 0.00 | -4.12 | -98.80% | 914 | 0 | 25.00% |
| TWLO240510C00063000 | 2024-05-08 3:55PM EDT | 63.00 | 0.04 | 0.00 | 0.00 | -3.49 | -98.87% | 1,089 | 0 | 25.00% |
| TWLO240510C00064000 | 2024-05-08 3:56PM EDT | 64.00 | 0.03 | 0.00 | 0.00 | -3.07 | -99.03% | 630 | 0 | 25.00% |
| TWLO240510C00065000 | 2024-05-08 3:59PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | -2.58 | -99.23% | 459 | 0 | 25.00% |
| TWLO240510C00066000 | 2024-05-08 3:58PM EDT | 66.00 | 0.03 | 0.00 | 0.00 | -2.14 | -98.62% | 154 | 0 | 50.00% |
| TWLO240510C00067000 | 2024-05-08 3:56PM EDT | 67.00 | 0.02 | 0.00 | 0.00 | -1.81 | -98.91% | 194 | 0 | 50.00% |
| TWLO240510C00068000 | 2024-05-08 3:12PM EDT | 68.00 | 0.02 | 0.00 | 0.00 | -1.44 | -98.63% | 363 | 0 | 50.00% |
| TWLO240510C00069000 | 2024-05-08 3:34PM EDT | 69.00 | 0.02 | 0.00 | 0.00 | -1.17 | -98.32% | 126 | 0 | 50.00% |
| TWLO240510C00070000 | 2024-05-08 3:51PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | -0.95 | -98.96% | 691 | 0 | 50.00% |
| TWLO240510C00071000 | 2024-05-08 3:57PM EDT | 71.00 | 0.03 | 0.00 | 0.00 | -0.69 | -95.83% | 335 | 0 | 50.00% |
| TWLO240510C00072000 | 2024-05-08 3:42PM EDT | 72.00 | 0.01 | 0.00 | 0.00 | -0.56 | -98.25% | 193 | 0 | 50.00% |
| TWLO240510C00073000 | 2024-05-08 3:18PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | -0.41 | -97.62% | 395 | 0 | 50.00% |
| TWLO240510C00074000 | 2024-05-08 2:03PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | -0.32 | -96.97% | 81 | 0 | 50.00% |
| TWLO240510C00075000 | 2024-05-08 3:58PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | -0.24 | -96.00% | 357 | 0 | 50.00% |
| TWLO240510C00076000 | 2024-05-08 3:53PM EDT | 76.00 | 0.01 | 0.00 | 0.00 | -0.19 | -95.00% | 477 | 0 | 50.00% |
| TWLO240510C00077000 | 2024-05-08 10:49AM EDT | 77.00 | 0.01 | 0.00 | 0.00 | -0.12 | -92.31% | 177 | 0 | 50.00% |
| TWLO240510C00078000 | 2024-05-08 3:08PM EDT | 78.00 | 0.01 | 0.00 | 0.00 | -0.09 | -90.00% | 188 | 0 | 50.00% |
| TWLO240510C00080000 | 2024-05-08 1:33PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | -0.06 | -85.71% | 34 | 0 | 50.00% |
| TWLO240510C00081000 | 2024-05-07 3:48PM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TWLO240510C00085000 | 2024-05-07 3:42PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 50.00% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510P00040000 | 2024-05-07 2:24PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 50.00% |
| TWLO240510P00045000 | 2024-04-29 11:40AM EDT | 45.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TWLO240510P00046000 | 2024-05-08 9:41AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 1 | 0 | 50.00% |
| TWLO240510P00047000 | 2024-05-08 11:26AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 5 | 0 | 50.00% |
| TWLO240510P00047500 | 2024-05-08 9:50AM EDT | 47.50 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 6 | 0 | 50.00% |
| TWLO240510P00048000 | 2024-05-08 3:43PM EDT | 48.00 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 30 | 0 | 50.00% |
| TWLO240510P00049000 | 2024-05-08 3:34PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 16 | 0 | 50.00% |
| TWLO240510P00049500 | 2024-05-08 2:26PM EDT | 49.50 | 0.01 | 0.00 | 0.00 | -0.06 | -85.71% | 1 | 0 | 50.00% |
| TWLO240510P00050000 | 2024-05-08 3:58PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | -0.06 | -75.00% | 984 | 0 | 50.00% |
| TWLO240510P00051000 | 2024-05-08 3:58PM EDT | 51.00 | 0.03 | 0.00 | 0.00 | -0.11 | -78.57% | 253 | 0 | 50.00% |
| TWLO240510P00052000 | 2024-05-08 3:45PM EDT | 52.00 | 0.03 | 0.00 | 0.00 | -0.16 | -84.21% | 267 | 0 | 50.00% |
| TWLO240510P00053000 | 2024-05-08 3:54PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | -0.27 | -93.10% | 454 | 0 | 25.00% |
| TWLO240510P00054000 | 2024-05-08 2:05PM EDT | 54.00 | 0.03 | 0.00 | 0.00 | -0.38 | -92.68% | 377 | 0 | 25.00% |
| TWLO240510P00055000 | 2024-05-08 3:53PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | -0.50 | -90.91% | 1,917 | 0 | 25.00% |
| TWLO240510P00056000 | 2024-05-08 3:58PM EDT | 56.00 | 0.10 | 0.00 | 0.00 | -0.63 | -86.30% | 704 | 0 | 12.50% |
| TWLO240510P00057000 | 2024-05-08 3:59PM EDT | 57.00 | 0.19 | 0.00 | 0.00 | -0.77 | -80.21% | 2,883 | 0 | 12.50% |
| TWLO240510P00058000 | 2024-05-08 3:59PM EDT | 58.00 | 0.40 | 0.00 | 0.00 | -0.82 | -67.21% | 1,671 | 0 | 6.25% |
| TWLO240510P00059000 | 2024-05-08 3:56PM EDT | 59.00 | 0.95 | 0.00 | 0.00 | -0.55 | -36.67% | 1,157 | 0 | 0.00% |
| TWLO240510P00060000 | 2024-05-08 3:58PM EDT | 60.00 | 1.55 | 0.00 | 0.00 | -0.33 | -17.55% | 2,144 | 0 | 0.00% |
| TWLO240510P00061000 | 2024-05-08 3:57PM EDT | 61.00 | 2.54 | 0.00 | 0.00 | +0.27 | +11.89% | 335 | 0 | 0.00% |
| TWLO240510P00062000 | 2024-05-08 3:56PM EDT | 62.00 | 3.46 | 0.00 | 0.00 | +0.76 | +28.15% | 296 | 0 | 0.00% |
| TWLO240510P00063000 | 2024-05-08 3:53PM EDT | 63.00 | 4.60 | 0.00 | 0.00 | +1.45 | +46.03% | 487 | 0 | 0.00% |
| TWLO240510P00064000 | 2024-05-08 3:21PM EDT | 64.00 | 5.95 | 0.00 | 0.00 | +2.28 | +62.13% | 87 | 0 | 0.00% |
| TWLO240510P00065000 | 2024-05-08 3:48PM EDT | 65.00 | 6.46 | 0.00 | 0.00 | +2.29 | +54.92% | 41 | 0 | 0.00% |
| TWLO240510P00068000 | 2024-05-07 3:28PM EDT | 68.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TWLO240510P00069000 | 2024-05-08 3:59PM EDT | 69.00 | 10.61 | 0.00 | 0.00 | +3.61 | +51.57% | 17 | 0 | 0.00% |
| TWLO240510P00070000 | 2024-05-08 2:52PM EDT | 70.00 | 12.05 | 0.00 | 0.00 | +4.55 | +60.67% | 7 | 0 | 0.00% |
| TWLO240510P00072000 | 2024-05-08 3:59PM EDT | 72.00 | 13.62 | 0.00 | 0.00 | +2.97 | +27.89% | 15 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.