Mercados españoles cerrados
S&P 500
5.205,24 +17,57 (+0,34%) Nasdaq
16.335,31 +32,55 (+0,20%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0779 +0,0028 (+0,26%) Petróleo Brent
83,63 +0,05 (+0,06%) Bitcoin EUR
57.545,62 -526,05 (-0,91%)
Twilio Inc. (TWLO)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:10PM EDT. Mercado abierto.
Precio de ejercicio:55.00
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510C00055000 | 2024-05-09 10:00AM EDT | 2024-05-10 | 4.40 | 4.45 | 4.80 | +1.31 | +42.39% | 6 | 45 | 76.95% |
| TWLO240517C00055000 | 2024-05-09 1:12PM EDT | 2024-05-17 | 4.59 | 4.50 | 4.85 | +1.24 | +37.01% | 24 | 399 | 39.84% |
| TWLO240531C00055000 | 2024-05-08 3:31PM EDT | 2024-05-31 | 3.89 | 4.70 | 5.10 | 0.00 | - | 3 | 4 | 33.15% |
| TWLO240621C00055000 | 2024-05-09 1:12PM EDT | 2024-06-21 | 5.49 | 5.55 | 5.75 | +0.61 | +12.50% | 24 | 771 | 35.30% |
| TWLO240719C00055000 | 2024-05-08 3:15PM EDT | 2024-07-19 | 5.50 | 6.35 | 6.45 | 0.00 | - | 45 | 257 | 35.82% |
| TWLO240920C00055000 | 2024-05-08 3:02PM EDT | 2024-09-20 | 7.90 | 8.65 | 8.75 | 0.00 | - | 3 | 481 | 44.14% |
| TWLO241018C00055000 | 2024-05-08 1:01PM EDT | 2024-10-18 | 9.00 | 9.15 | 9.35 | 0.00 | - | 10 | 21 | 44.31% |
| TWLO241115C00055000 | 2024-05-01 9:58AM EDT | 2024-11-15 | 12.20 | 10.20 | 10.50 | 0.00 | - | 2 | 3 | 48.21% |
| TWLO250117C00055000 | 2024-05-07 2:25PM EDT | 2025-01-17 | 14.39 | 11.35 | 11.55 | 0.00 | - | 8 | 306 | 47.55% |
| TWLO250221C00055000 | 2024-04-04 10:36AM EDT | 2025-02-21 | 15.35 | 14.90 | 16.10 | 0.00 | - | 1 | 13 | 64.88% |
| TWLO260116C00055000 | 2024-05-08 10:46AM EDT | 2026-01-16 | 18.20 | 17.25 | 17.75 | 0.00 | - | 6 | 104 | 51.48% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510P00055000 | 2024-05-09 1:02PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 107 | 1,128 | 55.47% |
| TWLO240517P00055000 | 2024-05-09 1:29PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.10 | -0.13 | -65.00% | 241 | 1,548 | 35.45% |
| TWLO240524P00055000 | 2024-05-09 1:38PM EDT | 2024-05-24 | 0.17 | 0.13 | 0.18 | -0.35 | -67.31% | 56 | 95 | 30.86% |
| TWLO240531P00055000 | 2024-05-09 1:06PM EDT | 2024-05-31 | 0.30 | 0.24 | 0.57 | -0.26 | -46.43% | 2 | 6 | 37.45% |
| TWLO240607P00055000 | 2024-05-09 10:05AM EDT | 2024-06-07 | 0.45 | 0.33 | 0.92 | -0.52 | -53.61% | 10 | 46 | 40.09% |
| TWLO240621P00055000 | 2024-05-09 1:46PM EDT | 2024-06-21 | 0.68 | 0.66 | 0.69 | -0.54 | -44.26% | 489 | 4,185 | 29.22% |
| TWLO240719P00055000 | 2024-05-09 11:12AM EDT | 2024-07-19 | 1.33 | 1.24 | 1.27 | -0.56 | -29.63% | 92 | 455 | 30.15% |
| TWLO240920P00055000 | 2024-05-09 11:16AM EDT | 2024-09-20 | 3.10 | 3.00 | 3.10 | -0.63 | -16.89% | 105 | 801 | 36.80% |
| TWLO241018P00055000 | 2024-05-09 12:49PM EDT | 2024-10-18 | 3.45 | 3.40 | 3.50 | -0.59 | -14.60% | 4 | 845 | 36.30% |
| TWLO241115P00055000 | 2024-05-08 2:28PM EDT | 2024-11-15 | 4.95 | 4.25 | 4.40 | 0.00 | - | 38 | 59 | 39.30% |
| TWLO250117P00055000 | 2024-05-08 2:28PM EDT | 2025-01-17 | 5.60 | 4.90 | 5.05 | 0.00 | - | 31 | 811 | 37.66% |
| TWLO250221P00055000 | 2024-05-08 2:32PM EDT | 2025-02-21 | 6.30 | 5.60 | 5.80 | 0.00 | - | 1 | 10 | 39.16% |
| TWLO260116P00055000 | 2024-05-08 3:25PM EDT | 2026-01-16 | 9.22 | 8.55 | 8.80 | 0.00 | - | 12 | 715 | 37.31% |
© 2024 Yahoo. Todos los derechos reservados.