Mercados españoles abiertos en 2 hrs 10 min
S&P 500
5.235,48 -31,47 (-0,60%) Nasdaq
16.737,08 -183,52 (-1,08%) NIKKEI 225
38.415,40 +361,30 (+0,95%) Dólar/Euro
1,0819 -0,0016 (-0,15%) Petróleo Brent
81,86 0,00 (0,00%) Bitcoin EUR
63.361,66 +404,12 (+0,64%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO250117C00023000 | 2024-04-16 3:36PM EDT | 23.00 | 37.50 | 38.15 | 40.60 | 0.00 | - | 1 | 156 | 148.97% |
| TWLO250117C00025000 | 2024-05-28 11:02AM EDT | 25.00 | 35.25 | 31.75 | 34.50 | 0.00 | - | 1 | 270 | 71.73% |
| TWLO250117C00028000 | 2024-01-19 11:52AM EDT | 28.00 | 46.00 | 31.65 | 34.20 | 0.00 | - | 1 | 63 | 105.42% |
| TWLO250117C00030000 | 2024-05-30 9:44AM EDT | 30.00 | 28.90 | 27.00 | 29.60 | -0.50 | -1.70% | 1 | 151 | 61.45% |
| TWLO250117C00033000 | 2024-02-15 4:53PM EDT | 33.00 | 30.98 | 28.85 | 29.70 | 0.00 | - | 10 | 86 | 100.51% |
| TWLO250117C00035000 | 2024-05-28 11:01AM EDT | 35.00 | 26.05 | 23.60 | 25.90 | 0.00 | - | 1 | 159 | 67.80% |
| TWLO250117C00038000 | 2024-05-08 2:23PM EDT | 38.00 | 23.35 | 21.30 | 21.80 | 0.00 | - | 1 | 29 | 57.47% |
| TWLO250117C00040000 | 2024-05-28 11:02AM EDT | 40.00 | 21.20 | 19.55 | 20.10 | 0.00 | - | 1 | 180 | 55.01% |
| TWLO250117C00042000 | 2024-05-10 12:08PM EDT | 42.00 | 20.50 | 18.00 | 19.00 | 0.00 | - | 4 | 64 | 55.79% |
| TWLO250117C00045000 | 2024-05-30 10:51AM EDT | 45.00 | 15.95 | 15.65 | 17.60 | -0.94 | -5.57% | 1 | 118 | 56.48% |
| TWLO250117C00047000 | 2024-05-08 1:21PM EDT | 47.00 | 15.91 | 14.15 | 15.70 | 0.00 | - | 1 | 98 | 53.13% |
| TWLO250117C00050000 | 2024-05-28 11:04AM EDT | 50.00 | 13.80 | 12.15 | 13.40 | 0.00 | - | 2 | 286 | 50.42% |
| TWLO250117C00052500 | 2024-05-15 1:46PM EDT | 52.50 | 14.35 | 10.60 | 10.85 | 0.00 | - | 1 | 33 | 46.86% |
| TWLO250117C00055000 | 2024-05-28 11:02AM EDT | 55.00 | 10.65 | 9.20 | 10.35 | 0.00 | - | 3 | 305 | 51.12% |
| TWLO250117C00057500 | 2024-05-30 9:36AM EDT | 57.50 | 8.05 | 7.85 | 8.85 | -0.15 | -1.83% | 1 | 138 | 48.88% |
| TWLO250117C00060000 | 2024-05-30 12:12PM EDT | 60.00 | 6.90 | 6.75 | 6.95 | -0.15 | -2.13% | 12 | 877 | 43.95% |
| TWLO250117C00062500 | 2024-05-30 12:22PM EDT | 62.50 | 5.80 | 5.70 | 6.80 | -1.60 | -21.62% | 2 | 266 | 48.06% |
| TWLO250117C00065000 | 2024-05-30 3:01PM EDT | 65.00 | 5.00 | 4.85 | 5.85 | -0.02 | -0.40% | 117 | 845 | 47.25% |
| TWLO250117C00067500 | 2024-05-16 10:00AM EDT | 67.50 | 6.30 | 4.05 | 4.25 | 0.00 | - | 1 | 136 | 42.21% |
| TWLO250117C00070000 | 2024-05-30 2:37PM EDT | 70.00 | 3.55 | 3.40 | 3.55 | 0.00 | - | 8 | 2,524 | 41.64% |
| TWLO250117C00072500 | 2024-05-30 12:49PM EDT | 72.50 | 2.95 | 2.74 | 3.45 | -0.21 | -6.65% | 15 | 194 | 44.25% |
| TWLO250117C00075000 | 2024-05-30 1:11PM EDT | 75.00 | 2.41 | 2.28 | 2.65 | -0.25 | -9.40% | 1 | 1,582 | 42.09% |
| TWLO250117C00080000 | 2024-05-30 2:08PM EDT | 80.00 | 1.65 | 1.59 | 1.75 | -0.20 | -10.81% | 3 | 1,596 | 40.72% |
| TWLO250117C00085000 | 2024-05-30 1:35PM EDT | 85.00 | 1.12 | 0.95 | 1.21 | -0.04 | -3.45% | 4 | 1,172 | 40.41% |
| TWLO250117C00090000 | 2024-05-30 9:56AM EDT | 90.00 | 0.75 | 0.68 | 0.82 | -0.13 | -14.77% | 6 | 1,049 | 40.02% |
| TWLO250117C00095000 | 2024-05-29 9:35AM EDT | 95.00 | 0.68 | 0.50 | 0.58 | 0.00 | - | 4 | 579 | 40.11% |
| TWLO250117C00100000 | 2024-05-30 2:43PM EDT | 100.00 | 0.38 | 0.35 | 0.40 | -0.01 | -2.56% | 21 | 3,568 | 40.04% |
| TWLO250117C00105000 | 2024-05-28 10:37AM EDT | 105.00 | 0.37 | 0.12 | 0.51 | 0.00 | - | 117 | 739 | 44.73% |
| TWLO250117C00110000 | 2024-05-22 10:09AM EDT | 110.00 | 0.35 | 0.07 | 0.50 | 0.00 | - | 20 | 1,588 | 47.10% |
| TWLO250117C00115000 | 2024-05-30 12:10PM EDT | 115.00 | 0.13 | 0.10 | 0.33 | +0.02 | +18.18% | 4 | 2,924 | 45.95% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO250117P00023000 | 2024-05-17 12:51PM EDT | 23.00 | 0.16 | 0.03 | 0.22 | 0.00 | - | 2 | 414 | 56.45% |
| TWLO250117P00025000 | 2024-05-29 3:05PM EDT | 25.00 | 0.15 | 0.05 | 0.28 | 0.00 | - | 2 | 223 | 54.10% |
| TWLO250117P00028000 | 2024-05-30 12:48PM EDT | 28.00 | 0.19 | 0.09 | 0.40 | -0.04 | -17.39% | 2 | 401 | 50.88% |
| TWLO250117P00030000 | 2024-05-30 12:47PM EDT | 30.00 | 0.34 | 0.17 | 0.34 | +0.04 | +13.33% | 2 | 696 | 49.61% |
| TWLO250117P00033000 | 2024-05-30 2:49PM EDT | 33.00 | 0.36 | 0.21 | 0.48 | +0.01 | +2.86% | 1 | 471 | 46.68% |
| TWLO250117P00035000 | 2024-05-20 3:54PM EDT | 35.00 | 0.46 | 0.45 | 0.83 | 0.00 | - | 5 | 1,900 | 48.83% |
| TWLO250117P00038000 | 2024-05-28 12:31PM EDT | 38.00 | 0.60 | 0.67 | 1.86 | 0.00 | - | 1 | 370 | 54.85% |
| TWLO250117P00040000 | 2024-05-30 3:52PM EDT | 40.00 | 1.00 | 0.74 | 1.03 | +0.08 | +8.70% | 3 | 2,635 | 40.75% |
| TWLO250117P00042000 | 2024-05-24 10:39AM EDT | 42.00 | 1.02 | 1.18 | 1.34 | 0.00 | - | 1 | 812 | 40.00% |
| TWLO250117P00045000 | 2024-05-23 10:24AM EDT | 45.00 | 1.55 | 1.75 | 1.89 | 0.00 | - | 1 | 781 | 38.60% |
| TWLO250117P00047000 | 2024-05-22 12:05PM EDT | 47.00 | 1.80 | 2.19 | 2.36 | 0.00 | - | 2 | 1,895 | 37.84% |
| TWLO250117P00050000 | 2024-05-30 12:51PM EDT | 50.00 | 3.00 | 3.05 | 3.25 | +0.20 | +7.14% | 1 | 2,810 | 36.96% |
| TWLO250117P00052500 | 2024-05-23 11:31AM EDT | 52.50 | 3.35 | 3.90 | 4.10 | 0.00 | - | 10 | 575 | 35.97% |
| TWLO250117P00055000 | 2024-05-21 10:02AM EDT | 55.00 | 4.15 | 4.95 | 5.40 | 0.00 | - | 11 | 791 | 36.77% |
| TWLO250117P00057500 | 2024-05-30 9:36AM EDT | 57.50 | 5.95 | 6.10 | 6.30 | +0.49 | +8.97% | 1 | 285 | 34.42% |
| TWLO250117P00060000 | 2024-05-30 10:50AM EDT | 60.00 | 7.48 | 7.40 | 7.60 | +1.38 | +22.62% | 2 | 1,091 | 33.51% |
| TWLO250117P00062500 | 2024-05-15 10:17AM EDT | 62.50 | 7.40 | 8.60 | 9.10 | 0.00 | - | 30 | 655 | 32.87% |
| TWLO250117P00065000 | 2024-05-30 12:24PM EDT | 65.00 | 10.57 | 10.40 | 10.65 | +1.82 | +20.80% | 3 | 1,079 | 31.70% |
| TWLO250117P00067500 | 2024-04-11 1:12PM EDT | 67.50 | 12.00 | 11.10 | 11.40 | 0.00 | - | 1 | 536 | 24.16% |
| TWLO250117P00070000 | 2024-05-29 11:41AM EDT | 70.00 | 13.20 | 13.90 | 14.35 | 0.00 | - | 1 | 892 | 30.43% |
| TWLO250117P00075000 | 2024-05-29 2:39PM EDT | 75.00 | 17.81 | 18.05 | 19.35 | 0.00 | - | 19 | 636 | 36.10% |
| TWLO250117P00080000 | 2024-05-29 2:39PM EDT | 80.00 | 22.22 | 22.45 | 22.95 | 0.00 | - | 39 | 402 | 27.08% |
| TWLO250117P00085000 | 2024-05-29 3:31PM EDT | 85.00 | 27.21 | 25.85 | 29.60 | 0.00 | - | 21 | 48 | 47.55% |
| TWLO250117P00090000 | 2024-05-22 2:42PM EDT | 90.00 | 30.05 | 31.20 | 33.15 | 0.00 | - | 14 | 0 | 37.13% |
| TWLO250117P00095000 | 2024-04-05 10:39AM EDT | 95.00 | 35.30 | 33.25 | 33.85 | 0.00 | - | 1 | 143 | 0.00% |
| TWLO250117P00100000 | 2024-03-11 10:29AM EDT | 100.00 | 37.95 | 38.20 | 39.20 | 0.00 | - | 1 | 1 | 0.00% |
| TWLO250117P00105000 | 2024-02-12 4:08PM EDT | 105.00 | 35.45 | 42.20 | 43.05 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO250117P00110000 | 2024-04-18 3:13PM EDT | 110.00 | 51.40 | 47.65 | 48.35 | 0.00 | - | 3 | 0 | 0.00% |
| TWLO250117P00115000 | 2024-05-10 9:50AM EDT | 115.00 | 55.38 | 55.75 | 58.90 | 0.00 | - | 6 | 0 | 61.13% |
© 2024 Yahoo. Todos los derechos reservados.