Mercados españoles abiertos en 4 hrs 29 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.315,25 +112,88 (+0,30%) Dólar/Euro
1,0748 -0,0003 (-0,03%) Petróleo Brent
83,82 +0,24 (+0,29%) Bitcoin EUR
57.256,63 -1.128,81 (-1,93%)
Twilio Inc. (TWLO)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510C00060000 | 2024-05-08 3:57PM EDT | 2024-05-10 | 0.21 | 0.18 | 0.23 | -5.13 | -96.07% | 1,644 | 300 | 41.02% |
| TWLO240517C00060000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.73 | 0.68 | 0.75 | -4.87 | -86.96% | 3,349 | 4,914 | 35.74% |
| TWLO240524C00060000 | 2024-05-08 3:50PM EDT | 2024-05-24 | 1.04 | 0.97 | 1.17 | -4.61 | -81.59% | 73 | 33 | 35.84% |
| TWLO240531C00060000 | 2024-05-08 3:13PM EDT | 2024-05-31 | 1.13 | 1.31 | 1.62 | -4.87 | -81.17% | 51 | 26 | 37.77% |
| TWLO240607C00060000 | 2024-05-08 3:46PM EDT | 2024-06-07 | 1.60 | 1.65 | 1.78 | -4.56 | -74.03% | 132 | 2 | 35.50% |
| TWLO240621C00060000 | 2024-05-08 3:33PM EDT | 2024-06-21 | 2.02 | 2.22 | 2.28 | -4.48 | -68.92% | 241 | 1,404 | 35.55% |
| TWLO240719C00060000 | 2024-05-08 3:14PM EDT | 2024-07-19 | 2.79 | 3.05 | 3.20 | -4.41 | -61.25% | 192 | 1,320 | 36.67% |
| TWLO240920C00060000 | 2024-05-08 3:57PM EDT | 2024-09-20 | 5.65 | 5.60 | 5.75 | -3.95 | -41.15% | 68 | 260 | 44.73% |
| TWLO241018C00060000 | 2024-05-08 3:57PM EDT | 2024-10-18 | 6.20 | 6.15 | 6.30 | -3.85 | -38.31% | 400 | 338 | 44.23% |
| TWLO241115C00060000 | 2024-05-08 1:47PM EDT | 2024-11-15 | 7.24 | 7.30 | 7.50 | -3.71 | -33.88% | 24 | 22 | 47.97% |
| TWLO250117C00060000 | 2024-05-08 3:13PM EDT | 2025-01-17 | 8.12 | 8.15 | 9.30 | -4.03 | -33.17% | 51 | 854 | 50.91% |
| TWLO250221C00060000 | 2024-05-08 1:36PM EDT | 2025-02-21 | 9.22 | 9.30 | 9.65 | -0.66 | -6.68% | 2 | 31 | 49.43% |
| TWLO260116C00060000 | 2024-05-08 3:41PM EDT | 2026-01-16 | 14.45 | 14.35 | 16.75 | -2.50 | -14.75% | 16 | 176 | 53.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510P00060000 | 2024-05-08 3:58PM EDT | 2024-05-10 | 1.55 | 1.44 | 1.82 | -0.33 | -17.55% | 2,144 | 934 | 55.86% |
| TWLO240517P00060000 | 2024-05-08 3:58PM EDT | 2024-05-17 | 2.07 | 1.88 | 2.11 | 0.00 | - | 572 | 1,672 | 35.16% |
| TWLO240524P00060000 | 2024-05-08 1:01PM EDT | 2024-05-24 | 2.31 | 2.26 | 2.41 | +0.13 | +5.96% | 52 | 49 | 32.86% |
| TWLO240531P00060000 | 2024-05-08 3:37PM EDT | 2024-05-31 | 2.80 | 2.48 | 2.68 | +0.53 | +23.35% | 21 | 47 | 32.18% |
| TWLO240607P00060000 | 2024-05-08 2:43PM EDT | 2024-06-07 | 3.92 | 2.74 | 3.00 | +1.63 | +71.18% | 2 | 2 | 33.08% |
| TWLO240621P00060000 | 2024-05-08 3:53PM EDT | 2024-06-21 | 3.40 | 3.20 | 3.30 | +0.71 | +26.39% | 145 | 1,018 | 31.08% |
| TWLO240719P00060000 | 2024-05-08 3:46PM EDT | 2024-07-19 | 4.00 | 3.80 | 3.90 | +0.80 | +25.00% | 158 | 793 | 30.13% |
| TWLO240920P00060000 | 2024-05-08 2:53PM EDT | 2024-09-20 | 6.15 | 5.80 | 5.95 | +1.25 | +25.51% | 55 | 353 | 36.44% |
| TWLO241018P00060000 | 2024-05-08 3:02PM EDT | 2024-10-18 | 6.45 | 6.15 | 6.30 | +1.20 | +22.86% | 27 | 94 | 35.40% |
| TWLO241115P00060000 | 2024-05-07 3:42PM EDT | 2024-11-15 | 6.10 | 7.05 | 7.25 | 0.00 | - | 2 | 12 | 38.33% |
| TWLO250117P00060000 | 2024-05-08 2:28PM EDT | 2025-01-17 | 8.05 | 7.60 | 8.10 | +1.95 | +31.97% | 26 | 1,077 | 37.60% |
| TWLO250221P00060000 | 2024-05-08 3:24PM EDT | 2025-02-21 | 8.60 | 8.40 | 8.95 | +1.10 | +14.67% | 62 | 61 | 39.36% |
| TWLO260116P00060000 | 2024-05-08 11:46AM EDT | 2026-01-16 | 11.16 | 11.40 | 12.00 | +1.56 | +16.25% | 2 | 351 | 37.07% |
© 2024 Yahoo. Todos los derechos reservados.