U.S. markets open in 12 minutes
F S&P 500
5,329.75 +2.50 (+0.05%) F Dow Jones
40,132.00 -5.00 (-0.01%) F Nasdaq
18,648.75 +13.50 (+0.07%) E-mini Russell 2000 Index Futur
2,101.70 -3.80 (-0.18%) Petróleo
79.27 -0.79 (-0.99%) Oro
2,423.70 +6.30 (+0.26%)
Twilio Inc. (TWLO)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO250117C00023000 | 2024-04-16 3:36PM EDT | 23.00 | 37.50 | 38.15 | 40.60 | 0.00 | - | 1 | 156 | 67.77% |
| TWLO250117C00025000 | 2024-05-08 9:57AM EDT | 25.00 | 35.71 | 0.00 | 0.00 | 0.00 | - | 2 | 270 | 0.00% |
| TWLO250117C00028000 | 2024-01-19 11:52AM EDT | 28.00 | 46.00 | 31.65 | 34.20 | 0.00 | - | 1 | 63 | 47.56% |
| TWLO250117C00030000 | 2024-05-10 3:59PM EDT | 30.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 0.00% |
| TWLO250117C00033000 | 2024-02-15 4:53PM EDT | 33.00 | 30.98 | 28.85 | 29.70 | 0.00 | - | 10 | 86 | 53.03% |
| TWLO250117C00035000 | 2024-05-17 9:30AM EDT | 35.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 0.00% |
| TWLO250117C00038000 | 2024-05-08 2:23PM EDT | 38.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 0.00% |
| TWLO250117C00040000 | 2024-05-14 9:43AM EDT | 40.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 3 | 181 | 0.00% |
| TWLO250117C00042000 | 2024-05-10 12:08PM EDT | 42.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 4 | 64 | 0.00% |
| TWLO250117C00045000 | 2024-05-06 9:30AM EDT | 45.00 | 21.26 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
| TWLO250117C00047000 | 2024-05-08 1:21PM EDT | 47.00 | 15.91 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| TWLO250117C00050000 | 2024-05-17 3:24PM EDT | 50.00 | 16.33 | 0.00 | 0.00 | 0.00 | - | 3 | 281 | 0.00% |
| TWLO250117C00052500 | 2024-05-15 1:46PM EDT | 52.50 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| TWLO250117C00055000 | 2024-05-13 10:18AM EDT | 55.00 | 12.13 | 0.00 | 0.00 | 0.00 | - | 3 | 304 | 0.00% |
| TWLO250117C00057500 | 2024-05-15 1:23PM EDT | 57.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 0.00% |
| TWLO250117C00060000 | 2024-05-17 1:09PM EDT | 60.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2 | 888 | 0.00% |
| TWLO250117C00062500 | 2024-05-14 3:45PM EDT | 62.50 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 0.20% |
| TWLO250117C00065000 | 2024-05-17 11:37AM EDT | 65.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 12 | 837 | 1.56% |
| TWLO250117C00067500 | 2024-05-16 10:00AM EDT | 67.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 3.13% |
| TWLO250117C00070000 | 2024-05-17 2:14PM EDT | 70.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 4 | 2,515 | 3.13% |
| TWLO250117C00072500 | 2024-05-17 10:11AM EDT | 72.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 96 | 116 | 3.13% |
| TWLO250117C00075000 | 2024-05-15 12:15PM EDT | 75.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 11 | 1,584 | 6.25% |
| TWLO250117C00080000 | 2024-05-17 3:37PM EDT | 80.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 16 | 1,617 | 6.25% |
| TWLO250117C00085000 | 2024-05-17 3:10PM EDT | 85.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,178 | 6.25% |
| TWLO250117C00090000 | 2024-05-17 2:34PM EDT | 90.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 5 | 1,047 | 12.50% |
| TWLO250117C00095000 | 2024-05-17 11:05AM EDT | 95.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 17 | 582 | 12.50% |
| TWLO250117C00100000 | 2024-05-17 2:59PM EDT | 100.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 17 | 3,584 | 12.50% |
| TWLO250117C00105000 | 2024-05-08 1:41PM EDT | 105.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 979 | 12.50% |
| TWLO250117C00110000 | 2024-05-14 10:24AM EDT | 110.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 31 | 1,585 | 12.50% |
| TWLO250117C00115000 | 2024-05-17 2:59PM EDT | 115.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 3,086 | 12.50% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO250117P00023000 | 2024-05-17 12:51PM EDT | 23.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 414 | 25.00% |
| TWLO250117P00025000 | 2024-05-17 12:50PM EDT | 25.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 223 | 25.00% |
| TWLO250117P00028000 | 2024-05-17 12:48PM EDT | 28.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 402 | 25.00% |
| TWLO250117P00030000 | 2024-05-17 12:51PM EDT | 30.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 696 | 25.00% |
| TWLO250117P00033000 | 2024-05-16 3:11PM EDT | 33.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 471 | 12.50% |
| TWLO250117P00035000 | 2024-05-13 1:41PM EDT | 35.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 4 | 1,900 | 12.50% |
| TWLO250117P00038000 | 2024-05-14 10:35AM EDT | 38.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 359 | 12.50% |
| TWLO250117P00040000 | 2024-05-17 10:14AM EDT | 40.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2,640 | 12.50% |
| TWLO250117P00042000 | 2024-05-17 11:31AM EDT | 42.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 6 | 771 | 12.50% |
| TWLO250117P00045000 | 2024-05-14 10:20AM EDT | 45.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 776 | 6.25% |
| TWLO250117P00047000 | 2024-05-15 9:33AM EDT | 47.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 13 | 1,895 | 6.25% |
| TWLO250117P00050000 | 2024-05-16 2:58PM EDT | 50.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 2,813 | 6.25% |
| TWLO250117P00052500 | 2024-05-17 10:27AM EDT | 52.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 565 | 6.25% |
| TWLO250117P00055000 | 2024-05-17 3:33PM EDT | 55.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 1 | 792 | 3.13% |
| TWLO250117P00057500 | 2024-05-15 10:17AM EDT | 57.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 41 | 283 | 3.13% |
| TWLO250117P00060000 | 2024-05-17 3:33PM EDT | 60.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1,080 | 1.56% |
| TWLO250117P00062500 | 2024-05-15 10:17AM EDT | 62.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 30 | 655 | 0.00% |
| TWLO250117P00065000 | 2024-05-15 10:17AM EDT | 65.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 20 | 1,079 | 0.00% |
| TWLO250117P00067500 | 2024-04-11 1:12PM EDT | 67.50 | 12.00 | 11.10 | 11.40 | 0.00 | - | 1 | 536 | 40.11% |
| TWLO250117P00070000 | 2024-05-07 3:21PM EDT | 70.00 | 11.78 | 0.00 | 0.00 | 0.00 | - | 1 | 891 | 0.00% |
| TWLO250117P00075000 | 2024-05-01 10:31AM EDT | 75.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 636 | 0.00% |
| TWLO250117P00080000 | 2024-05-17 3:34PM EDT | 80.00 | 18.81 | 0.00 | 0.00 | 0.00 | - | 1 | 397 | 0.00% |
| TWLO250117P00085000 | 2024-05-17 3:34PM EDT | 85.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 1 | 453 | 0.00% |
| TWLO250117P00090000 | 2024-05-14 10:11AM EDT | 90.00 | 27.33 | 0.00 | 0.00 | 0.00 | - | 5 | 105 | 0.00% |
| TWLO250117P00095000 | 2024-04-05 10:39AM EDT | 95.00 | 35.30 | 33.25 | 33.85 | 0.00 | - | 1 | 143 | 38.16% |
| TWLO250117P00100000 | 2024-03-11 10:29AM EDT | 100.00 | 37.95 | 38.20 | 39.20 | 0.00 | - | 1 | 1 | 44.81% |
| TWLO250117P00105000 | 2024-02-12 4:08PM EDT | 105.00 | 35.45 | 42.20 | 43.05 | 0.00 | - | 1 | 0 | 30.91% |
| TWLO250117P00110000 | 2024-04-18 3:13PM EDT | 110.00 | 51.40 | 47.65 | 48.35 | 0.00 | - | 3 | 0 | 40.14% |
| TWLO250117P00115000 | 2024-05-10 9:50AM EDT | 115.00 | 55.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.