Mercados españoles abiertos en 3 hrs 29 min
S&P 500
5.303,27 +6,17 (+0,12%) Nasdaq
16.685,97 -12,33 (-0,07%) NIKKEI 225
39.346,92 +559,54 (+1,44%) Dólar/Euro
1,0880 +0,0008 (+0,08%) Petróleo Brent
84,07 +0,09 (+0,11%) Bitcoin EUR
61.240,29 -616,20 (-1,00%)
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 comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240531C00055000 | 2024-05-10 2:13PM EDT | 55.00 | 5.05 | 5.85 | 8.90 | 0.00 | - | 1 | 4 | 53.91% |
| TWLO240531C00056000 | 2024-04-17 11:31AM EDT | 56.00 | 6.22 | 5.05 | 6.65 | 0.00 | - | - | 1 | 59.28% |
| TWLO240531C00057000 | 2024-05-08 9:51AM EDT | 57.00 | 4.11 | 5.00 | 5.40 | 0.00 | - | 10 | 10 | 42.97% |
| TWLO240531C00058000 | 2024-05-10 11:29AM EDT | 58.00 | 2.55 | 4.05 | 4.45 | 0.00 | - | 4 | 7 | 38.62% |
| TWLO240531C00059000 | 2024-05-10 2:13PM EDT | 59.00 | 2.02 | 2.96 | 3.60 | 0.00 | - | 2 | 7 | 36.87% |
| TWLO240531C00060000 | 2024-05-15 10:03AM EDT | 60.00 | 2.66 | 2.48 | 2.63 | 0.00 | - | 1 | 54 | 30.37% |
| TWLO240531C00061000 | 2024-05-17 12:25PM EDT | 61.00 | 1.70 | 1.75 | 2.69 | +0.13 | +8.28% | 2 | 88 | 47.31% |
| TWLO240531C00062000 | 2024-05-17 3:52PM EDT | 62.00 | 1.22 | 1.23 | 1.31 | +0.22 | +22.00% | 28 | 97 | 28.27% |
| TWLO240531C00063000 | 2024-05-17 3:52PM EDT | 63.00 | 0.78 | 0.79 | 0.90 | +0.14 | +21.87% | 101 | 293 | 28.96% |
| TWLO240531C00064000 | 2024-05-17 3:53PM EDT | 64.00 | 0.45 | 0.47 | 0.55 | +0.05 | +12.50% | 38 | 2,191 | 28.27% |
| TWLO240531C00065000 | 2024-05-17 3:17PM EDT | 65.00 | 0.26 | 0.25 | 0.32 | 0.00 | - | 19 | 214 | 27.98% |
| TWLO240531C00066000 | 2024-05-17 2:04PM EDT | 66.00 | 0.15 | 0.12 | 0.18 | -0.05 | -25.00% | 26 | 67 | 28.03% |
| TWLO240531C00067000 | 2024-05-17 2:03PM EDT | 67.00 | 0.10 | 0.08 | 0.11 | -0.02 | -16.67% | 7 | 13 | 28.91% |
| TWLO240531C00068000 | 2024-05-17 9:30AM EDT | 68.00 | 0.06 | 0.03 | 0.27 | -0.01 | -14.29% | 1 | 27 | 41.60% |
| TWLO240531C00069000 | 2024-05-17 3:23PM EDT | 69.00 | 0.02 | 0.02 | 0.29 | -0.07 | -77.78% | 1 | 18 | 47.07% |
| TWLO240531C00070000 | 2024-05-17 3:42PM EDT | 70.00 | 0.04 | 0.00 | 0.25 | -0.36 | -90.00% | 33 | 55 | 49.61% |
| TWLO240531C00071000 | 2024-05-13 1:29PM EDT | 71.00 | 0.10 | 0.01 | 0.22 | 0.00 | - | 1 | 13 | 52.15% |
| TWLO240531C00072000 | 2024-05-14 1:39PM EDT | 72.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 3 | 14 | 52.25% |
| TWLO240531C00073000 | 2024-05-08 1:20PM EDT | 73.00 | 0.26 | 0.01 | 0.24 | 0.00 | - | 5 | 9 | 53.22% |
| TWLO240531C00075000 | 2024-05-08 3:07PM EDT | 75.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 17 | 21 | 57.23% |
| TWLO240531C00080000 | 2024-05-15 1:05PM EDT | 80.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 1 | 43 | 72.66% |
| TWLO240531C00085000 | 2024-05-07 3:58PM EDT | 85.00 | 0.14 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 86.33% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240531P00040000 | 2024-04-23 3:33PM EDT | 40.00 | 0.15 | 0.00 | 0.59 | 0.00 | - | - | 0 | 149.41% |
| TWLO240531P00045000 | 2024-05-01 10:06AM EDT | 45.00 | 0.37 | 0.00 | 1.12 | 0.00 | - | 10 | 11 | 134.47% |
| TWLO240531P00047000 | 2024-04-29 11:52AM EDT | 47.00 | 0.30 | 0.00 | 0.59 | 0.00 | - | - | 21 | 102.54% |
| TWLO240531P00048000 | 2024-05-10 3:33PM EDT | 48.00 | 0.17 | 0.00 | 0.59 | 0.00 | - | 1 | 1 | 96.29% |
| TWLO240531P00049000 | 2024-05-07 1:49PM EDT | 49.00 | 0.24 | 0.00 | 0.59 | 0.00 | - | - | 100 | 90.04% |
| TWLO240531P00050000 | 2024-05-09 12:57PM EDT | 50.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 8 | 16 | 67.58% |
| TWLO240531P00051000 | 2024-05-09 10:07AM EDT | 51.00 | 0.14 | 0.01 | 0.22 | 0.00 | - | 1 | 11 | 63.28% |
| TWLO240531P00052000 | 2024-05-09 12:56PM EDT | 52.00 | 0.16 | 0.00 | 0.24 | 0.00 | - | 8 | 48 | 58.59% |
| TWLO240531P00053000 | 2024-05-15 9:36AM EDT | 53.00 | 0.14 | 0.02 | 0.26 | 0.00 | - | 1 | 5 | 55.27% |
| TWLO240531P00054000 | 2024-05-10 10:32AM EDT | 54.00 | 0.18 | 0.02 | 0.28 | 0.00 | - | 6 | 55 | 50.68% |
| TWLO240531P00055000 | 2024-05-16 2:21PM EDT | 55.00 | 0.08 | 0.02 | 0.32 | 0.00 | - | 3 | 11 | 55.18% |
| TWLO240531P00056000 | 2024-05-17 2:34PM EDT | 56.00 | 0.04 | 0.03 | 0.28 | -0.06 | -60.00% | 1 | 36 | 47.17% |
| TWLO240531P00057000 | 2024-05-17 9:52AM EDT | 57.00 | 0.10 | 0.05 | 0.09 | -0.02 | -16.67% | 4 | 67 | 30.66% |
| TWLO240531P00058000 | 2024-05-17 3:34PM EDT | 58.00 | 0.11 | 0.11 | 0.15 | -0.09 | -45.00% | 6 | 2,215 | 29.20% |
| TWLO240531P00059000 | 2024-05-17 3:40PM EDT | 59.00 | 0.20 | 0.18 | 0.24 | -0.14 | -41.18% | 21 | 283 | 27.44% |
| TWLO240531P00060000 | 2024-05-17 11:48AM EDT | 60.00 | 0.50 | 0.37 | 0.43 | +0.02 | +4.17% | 1 | 61 | 27.00% |
| TWLO240531P00061000 | 2024-05-17 2:34PM EDT | 61.00 | 0.68 | 0.63 | 0.72 | -0.25 | -26.88% | 21 | 227 | 26.56% |
| TWLO240531P00062000 | 2024-05-17 2:42PM EDT | 62.00 | 1.15 | 1.02 | 1.16 | -0.38 | -24.84% | 8 | 15 | 26.73% |
| TWLO240531P00063000 | 2024-05-14 9:58AM EDT | 63.00 | 1.52 | 1.58 | 1.72 | 0.00 | - | 1 | 20 | 26.61% |
| TWLO240531P00064000 | 2024-05-14 1:49PM EDT | 64.00 | 2.30 | 2.23 | 2.57 | 0.00 | - | 9 | 6 | 30.86% |
| TWLO240531P00065000 | 2024-05-14 2:55PM EDT | 65.00 | 2.99 | 2.18 | 3.95 | 0.00 | - | 19 | 26 | 47.61% |
| TWLO240531P00066000 | 2024-05-07 11:31AM EDT | 66.00 | 5.00 | 3.90 | 4.25 | 0.00 | - | - | 6 | 33.89% |
| TWLO240531P00067000 | 2024-05-07 11:35AM EDT | 67.00 | 5.65 | 3.90 | 5.20 | 0.00 | - | 7 | 11 | 37.21% |
| TWLO240531P00069000 | 2024-05-08 9:35AM EDT | 69.00 | 9.96 | 4.95 | 7.25 | 0.00 | - | - | 0 | 48.88% |
| TWLO240531P00070000 | 2024-05-08 11:35AM EDT | 70.00 | 10.19 | 6.60 | 8.30 | 0.00 | - | 2 | 0 | 55.66% |
| TWLO240531P00072000 | 2024-05-07 3:55PM EDT | 72.00 | 9.24 | 8.80 | 10.95 | 0.00 | - | - | 0 | 88.53% |
© 2024 Yahoo. Todos los derechos reservados.