Mercados españoles cerrados

Twilio Inc. (TWLO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
61,15+0,14 (+0,23%)
Al cierre: 04:00PM EDT
61,22 +0,07 (+0,11%)
Después del cierre: 07:57PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara5 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TWLO240405C000470002024-03-05 2:54PM EDT47.0010.1513.1014.500.00--1125.39%
TWLO240405C000540002024-03-05 11:51AM EDT54.004.156.107.450.00--367.87%
TWLO240405C000550002024-03-22 10:09AM EDT55.006.686.156.550.00-2354.00%
TWLO240405C000560002024-03-22 2:11PM EDT56.005.675.155.550.00-2658.01%
TWLO240405C000570002024-03-28 11:19AM EDT57.004.153.304.55-0.24-5.47%55250.00%
TWLO240405C000580002024-03-28 10:57AM EDT58.003.382.703.55-0.02-0.59%111341.70%
TWLO240405C000590002024-03-28 3:38PM EDT59.002.542.332.67+0.10+4.10%3615237.40%
TWLO240405C000600002024-03-28 3:18PM EDT60.001.841.691.79+0.02+1.10%3618131.35%
TWLO240405C000610002024-03-28 3:57PM EDT61.001.181.111.17-0.01-0.84%8115330.32%
TWLO240405C000620002024-03-28 3:39PM EDT62.000.760.670.71-0.02-2.56%12130729.79%
TWLO240405C000630002024-03-28 3:55PM EDT63.000.420.380.42-0.02-4.55%18667130.23%
TWLO240405C000640002024-03-28 3:58PM EDT64.000.250.200.25-0.02-7.41%14972531.35%
TWLO240405C000650002024-03-28 3:42PM EDT65.000.150.110.140.00-10451432.03%
TWLO240405C000660002024-03-28 3:58PM EDT66.000.070.060.09-0.03-30.00%6317733.99%
TWLO240405C000670002024-03-28 2:36PM EDT67.000.050.020.07-0.02-28.57%249637.11%
TWLO240405C000680002024-03-28 11:03AM EDT68.000.050.020.11+0.01+25.00%13845.80%
TWLO240405C000690002024-03-28 9:43AM EDT69.000.010.010.04-0.05-83.33%529241.99%
TWLO240405C000700002024-03-28 12:33PM EDT70.000.030.010.03-0.02-40.00%148244.14%
TWLO240405C000710002024-03-21 10:12AM EDT71.000.110.000.170.00-12357.03%
TWLO240405C000720002024-03-26 11:33AM EDT72.000.040.010.090.00-51455.86%
TWLO240405C000730002024-03-22 10:10AM EDT73.000.030.000.180.00-1366.02%
TWLO240405C000750002024-03-13 2:57PM EDT75.000.120.000.160.00-61272.66%
TWLO240405C000800002024-03-04 10:30AM EDT80.000.090.000.160.00-1390.82%
Opciones de ventapara5 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TWLO240405P000450002024-03-07 11:55AM EDT45.000.010.001.270.00-11164.84%
TWLO240405P000460002024-02-27 12:28PM EDT46.000.230.000.030.00-1378.91%
TWLO240405P000480002024-03-19 12:41PM EDT48.000.040.000.750.00-1242119.53%
TWLO240405P000490002024-02-29 3:07PM EDT49.000.320.001.260.00--1128.71%
TWLO240405P000500002024-03-28 3:24PM EDT50.000.020.000.21+0.01+100.00%303778.13%
TWLO240405P000510002024-03-11 3:45PM EDT51.000.350.000.250.00-16774.22%
TWLO240405P000520002024-03-22 3:11PM EDT52.000.090.000.20-0.02-18.18%134764.65%
TWLO240405P000530002024-03-22 3:11PM EDT53.000.130.000.160.00-1001,83555.86%
TWLO240405P000540002024-03-28 12:50PM EDT54.000.010.010.28-0.08-88.89%711656.45%
TWLO240405P000550002024-03-28 3:08PM EDT55.000.040.020.280.00-254150.29%
TWLO240405P000560002024-03-28 3:26PM EDT56.000.050.030.06-0.02-28.57%3913035.55%
TWLO240405P000570002024-03-28 3:32PM EDT57.000.070.060.09-0.05-41.67%514332.42%
TWLO240405P000580002024-03-28 3:32PM EDT58.000.180.130.17-0.04-18.18%1816931.06%
TWLO240405P000590002024-03-28 3:32PM EDT59.000.270.260.31-0.15-35.71%6712529.69%
TWLO240405P000600002024-03-28 3:55PM EDT60.000.500.530.56-0.14-21.87%15339128.91%
TWLO240405P000610002024-03-28 3:46PM EDT61.000.870.920.96-0.24-21.62%6521428.66%
TWLO240405P000620002024-03-28 3:55PM EDT62.001.381.491.53-0.36-20.69%4339028.91%
TWLO240405P000630002024-03-27 10:01AM EDT63.002.302.132.260.00-58429.88%
TWLO240405P000640002024-03-28 9:58AM EDT64.002.932.863.70+0.24+8.92%22352.88%
TWLO240405P000650002024-03-27 1:57PM EDT65.004.263.704.850.00-26366.11%
TWLO240405P000660002024-03-25 9:51AM EDT66.003.904.405.350.00-11055.66%
TWLO240405P000670002024-03-15 1:20PM EDT67.006.955.556.000.00--1043.85%
TWLO240405P000680002024-03-28 3:26PM EDT68.007.136.658.60-3.01-29.68%40580.18%
TWLO240405P000690002024-03-07 11:34AM EDT69.009.607.558.000.00--054.10%
TWLO240405P000700002024-03-27 1:28PM EDT70.009.128.208.950.00-3254.30%
TWLO240405P000710002024-03-06 12:37PM EDT71.0013.229.6510.700.00-2076.47%