Twilio Inc. (TWLO)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:35AM EDT. Mercado abierto.
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240719C00030000 | 2023-12-22 11:27AM EDT | 30.00 | 47.00 | 43.30 | 45.75 | 0.00 | - | 1 | 19 | 402.88% |
| TWLO240719C00035000 | 2024-04-01 12:17PM EDT | 35.00 | 28.45 | 25.65 | 27.95 | 0.00 | - | 2 | 52 | 87.99% |
| TWLO240719C00040000 | 2024-05-15 3:18PM EDT | 40.00 | 22.23 | 21.60 | 21.95 | 0.00 | - | 2 | 117 | 69.14% |
| TWLO240719C00045000 | 2024-05-13 11:12AM EDT | 45.00 | 16.90 | 15.60 | 16.95 | 0.00 | - | 2 | 59 | 58.45% |
| TWLO240719C00050000 | 2024-05-13 2:18PM EDT | 50.00 | 12.56 | 10.30 | 12.20 | 0.00 | - | 1 | 207 | 47.83% |
| TWLO240719C00052500 | 2024-04-29 3:00PM EDT | 52.50 | 11.05 | 9.55 | 9.75 | 0.00 | - | 2 | 200 | 40.53% |
| TWLO240719C00055000 | 2024-05-17 3:32PM EDT | 55.00 | 8.25 | 6.00 | 7.50 | 0.00 | - | 13 | 246 | 35.89% |
| TWLO240719C00057500 | 2024-05-15 3:35PM EDT | 57.50 | 5.87 | 5.20 | 5.50 | 0.00 | - | 1 | 778 | 32.96% |
| TWLO240719C00060000 | 2024-05-20 11:11AM EDT | 60.00 | 3.84 | 3.70 | 3.85 | -0.37 | -8.79% | 4 | 1,443 | 31.45% |
| TWLO240719C00062500 | 2024-05-20 11:19AM EDT | 62.50 | 2.44 | 2.39 | 2.44 | -0.56 | -18.67% | 33 | 1,338 | 29.37% |
| TWLO240719C00065000 | 2024-05-20 10:41AM EDT | 65.00 | 1.66 | 1.50 | 1.54 | -0.15 | -8.29% | 106 | 2,516 | 29.22% |
| TWLO240719C00067500 | 2024-05-20 11:16AM EDT | 67.50 | 0.90 | 0.86 | 0.93 | -0.26 | -22.41% | 8 | 1,145 | 29.20% |
| TWLO240719C00070000 | 2024-05-20 11:08AM EDT | 70.00 | 0.56 | 0.48 | 0.55 | -0.12 | -17.65% | 15 | 1,046 | 29.44% |
| TWLO240719C00072500 | 2024-05-17 3:03PM EDT | 72.50 | 0.40 | 0.27 | 0.33 | 0.00 | - | 5 | 399 | 30.03% |
| TWLO240719C00075000 | 2024-05-16 10:13AM EDT | 75.00 | 0.22 | 0.15 | 0.20 | 0.00 | - | 1 | 661 | 30.71% |
| TWLO240719C00080000 | 2024-05-20 11:09AM EDT | 80.00 | 0.09 | 0.08 | 0.14 | -0.02 | -18.18% | 2 | 969 | 35.69% |
| TWLO240719C00085000 | 2024-05-15 12:58PM EDT | 85.00 | 0.08 | 0.02 | 0.15 | 0.00 | - | 1 | 809 | 42.58% |
| TWLO240719C00090000 | 2024-05-16 3:28PM EDT | 90.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 200 | 869 | 44.73% |
| TWLO240719C00095000 | 2024-05-09 1:03PM EDT | 95.00 | 0.05 | 0.01 | 0.21 | 0.00 | - | 8 | 420 | 51.37% |
| TWLO240719C00100000 | 2024-05-15 3:52PM EDT | 100.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 10 | 873 | 52.34% |
| TWLO240719C00105000 | 2024-05-13 11:31AM EDT | 105.00 | 0.02 | 0.01 | 0.19 | 0.00 | - | 1 | 159 | 60.16% |
| TWLO240719C00110000 | 2024-05-08 10:56AM EDT | 110.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 1 | 525 | 59.57% |
| TWLO240719C00115000 | 2024-04-15 1:45PM EDT | 115.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 50 | 868 | 62.70% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240719P00030000 | 2024-04-29 1:26PM EDT | 30.00 | 0.10 | 0.01 | 0.03 | 0.00 | - | 3 | 142 | 68.75% |
| TWLO240719P00035000 | 2024-05-02 1:34PM EDT | 35.00 | 0.19 | 0.01 | 0.19 | 0.00 | - | 4 | 358 | 67.77% |
| TWLO240719P00040000 | 2024-05-15 11:00AM EDT | 40.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 2 | 290 | 52.34% |
| TWLO240719P00045000 | 2024-05-15 11:29AM EDT | 45.00 | 0.06 | 0.07 | 0.11 | 0.00 | - | 12 | 379 | 41.02% |
| TWLO240719P00050000 | 2024-05-17 1:08PM EDT | 50.00 | 0.17 | 0.15 | 0.20 | 0.00 | - | 5 | 1,920 | 32.72% |
| TWLO240719P00052500 | 2024-05-14 2:18PM EDT | 52.50 | 0.35 | 0.30 | 0.33 | 0.00 | - | 11 | 675 | 29.88% |
| TWLO240719P00055000 | 2024-05-20 10:39AM EDT | 55.00 | 0.54 | 0.57 | 0.60 | +0.01 | +1.89% | 3 | 758 | 28.03% |
| TWLO240719P00057500 | 2024-05-17 10:11AM EDT | 57.50 | 1.02 | 1.08 | 1.16 | 0.00 | - | 1 | 572 | 27.49% |
| TWLO240719P00060000 | 2024-05-20 11:05AM EDT | 60.00 | 1.87 | 1.89 | 1.98 | +0.07 | +3.89% | 5 | 766 | 26.42% |
| TWLO240719P00062500 | 2024-05-20 10:18AM EDT | 62.50 | 2.94 | 3.05 | 3.15 | +0.14 | +5.00% | 1 | 1,712 | 25.27% |
| TWLO240719P00065000 | 2024-05-20 9:53AM EDT | 65.00 | 4.40 | 4.60 | 4.90 | +0.15 | +3.53% | 115 | 343 | 26.37% |
| TWLO240719P00067500 | 2024-05-14 2:24PM EDT | 67.50 | 6.01 | 6.55 | 6.75 | 0.00 | - | 2 | 352 | 25.10% |
| TWLO240719P00070000 | 2024-05-13 10:42AM EDT | 70.00 | 9.05 | 8.65 | 8.90 | 0.00 | - | 10 | 167 | 24.27% |
| TWLO240719P00075000 | 2024-05-03 3:02PM EDT | 75.00 | 14.25 | 13.45 | 13.90 | 0.00 | - | 2 | 0 | 33.11% |
| TWLO240719P00080000 | 2024-04-22 10:12AM EDT | 80.00 | 21.85 | 18.45 | 18.85 | 0.00 | - | 1 | 5 | 39.26% |
| TWLO240719P00085000 | 2024-02-14 4:46PM EDT | 85.00 | 16.35 | 23.70 | 26.85 | 0.00 | - | 21 | 227 | 75.46% |
| TWLO240719P00090000 | 2024-03-14 10:38AM EDT | 90.00 | 28.02 | 28.40 | 30.05 | 0.00 | - | 7 | 0 | 63.77% |
| TWLO240719P00095000 | 2024-01-26 10:48AM EDT | 95.00 | 23.55 | 35.75 | 38.25 | 0.00 | - | 17 | 0 | 115.28% |
| TWLO240719P00100000 | 2024-02-14 12:42PM EDT | 100.00 | 30.20 | 39.70 | 42.10 | 0.00 | - | 22 | 0 | 107.57% |
| TWLO240719P00105000 | 2024-02-12 3:15PM EDT | 105.00 | 34.25 | 42.40 | 43.80 | 0.00 | - | - | 0 | 65.63% |
| TWLO240719P00110000 | 2024-02-08 3:01PM EDT | 110.00 | 39.50 | 46.55 | 49.95 | 0.00 | - | 5 | 0 | 103.83% |
© 2024 Yahoo. Todos los derechos reservados.