U.S. markets open in 4 hours 42 minutes
F S&P 500
5,023.75 -25.25 (-0.50%) F Dow Jones
37,865.00 -142.00 (-0.37%) F Nasdaq
17,412.00 -135.25 (-0.77%) E-mini Russell 2000 Index Futur
1,946.00 -12.10 (-0.62%) Petróleo
82.95 +0.22 (+0.27%) Oro
2,396.80 -1.20 (-0.05%)
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 comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240419C00023000 | 2023-08-08 11:27AM EDT | 23.00 | 36.30 | 43.90 | 44.45 | 0.00 | - | 2 | 13 | 3,088.28% |
| TWLO240419C00025000 | 2024-02-21 11:37AM EDT | 25.00 | 31.30 | 35.00 | 38.45 | 0.00 | - | 1 | 12 | 1,785.55% |
| TWLO240419C00028000 | 2024-03-27 2:39PM EDT | 28.00 | 32.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240419C00030000 | 2024-03-27 2:39PM EDT | 30.00 | 30.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240419C00033000 | 2023-11-21 11:42AM EDT | 33.00 | 30.70 | 42.85 | 44.05 | 0.00 | - | 1 | 51 | 3,578.52% |
| TWLO240419C00035000 | 2023-11-21 3:05PM EDT | 35.00 | 28.65 | 40.65 | 42.65 | 0.00 | - | 5 | 40 | 3,364.84% |
| TWLO240419C00038000 | 2023-11-01 2:07PM EDT | 38.00 | 15.23 | 28.90 | 30.60 | 0.00 | - | 1 | 70 | 1,855.27% |
| TWLO240419C00040000 | 2024-04-15 10:17AM EDT | 40.00 | 20.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240419C00042000 | 2024-04-12 3:44PM EDT | 42.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO240419C00045000 | 2024-04-18 3:47PM EDT | 45.00 | 13.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TWLO240419C00047000 | 2024-04-18 3:34PM EDT | 47.00 | 11.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO240419C00050000 | 2024-04-18 3:51PM EDT | 50.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TWLO240419C00052500 | 2024-03-21 10:50AM EDT | 52.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TWLO240419C00053000 | 2024-04-05 12:32PM EDT | 53.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240419C00055000 | 2024-04-18 3:47PM EDT | 55.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TWLO240419C00056000 | 2024-04-05 12:27PM EDT | 56.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO240419C00057000 | 2024-04-18 3:05PM EDT | 57.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TWLO240419C00057500 | 2024-04-18 3:34PM EDT | 57.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TWLO240419C00058000 | 2024-04-18 3:18PM EDT | 58.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TWLO240419C00059000 | 2024-04-18 3:55PM EDT | 59.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 6.25% |
| TWLO240419C00060000 | 2024-04-18 3:43PM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| TWLO240419C00061000 | 2024-04-18 3:13PM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| TWLO240419C00062000 | 2024-04-18 3:36PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 25.00% |
| TWLO240419C00062500 | 2024-04-18 2:46PM EDT | 62.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| TWLO240419C00063000 | 2024-04-18 3:46PM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| TWLO240419C00064000 | 2024-04-18 1:54PM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| TWLO240419C00065000 | 2024-04-18 3:30PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| TWLO240419C00066000 | 2024-04-17 9:44AM EDT | 66.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TWLO240419C00067000 | 2024-04-17 3:19PM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TWLO240419C00067500 | 2024-04-17 3:02PM EDT | 67.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TWLO240419C00068000 | 2024-04-18 3:27PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TWLO240419C00069000 | 2024-04-10 9:39AM EDT | 69.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TWLO240419C00070000 | 2024-04-18 3:45PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| TWLO240419C00071000 | 2024-04-03 2:15PM EDT | 71.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TWLO240419C00072000 | 2024-04-01 1:41PM EDT | 72.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TWLO240419C00073000 | 2024-04-09 1:32PM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| TWLO240419C00075000 | 2024-04-18 1:45PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TWLO240419C00080000 | 2024-04-17 9:37AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TWLO240419C00085000 | 2024-04-08 11:29AM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TWLO240419C00090000 | 2024-04-11 12:42PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TWLO240419C00095000 | 2024-03-25 10:14AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TWLO240419C00100000 | 2024-04-09 10:09AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TWLO240419C00105000 | 2024-03-25 12:38PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TWLO240419C00110000 | 2024-03-18 3:40PM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 187 | 387.50% |
| TWLO240419C00115000 | 2024-04-09 12:37PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240419P00023000 | 2024-03-01 1:54PM EDT | 23.00 | 0.08 | 0.00 | 0.18 | 0.00 | - | 2 | 316 | 831.25% |
| TWLO240419P00025000 | 2023-12-13 12:59PM EDT | 25.00 | 0.09 | 0.01 | 0.15 | 0.00 | - | 2 | 22 | 750.00% |
| TWLO240419P00028000 | 2024-03-20 11:10AM EDT | 28.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TWLO240419P00030000 | 2024-03-26 12:40PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TWLO240419P00033000 | 2024-03-11 3:41PM EDT | 33.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 5 | 138 | 537.50% |
| TWLO240419P00035000 | 2024-02-08 2:57PM EDT | 35.00 | 0.06 | 0.00 | 1.06 | 0.00 | - | 2 | 117 | 678.52% |
| TWLO240419P00038000 | 2024-02-20 4:35PM EDT | 38.00 | 0.20 | 0.00 | 0.52 | 0.00 | - | 1 | 53 | 501.56% |
| TWLO240419P00040000 | 2024-04-12 12:20PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TWLO240419P00042000 | 2024-03-05 4:49PM EDT | 42.00 | 0.13 | 0.00 | 1.27 | 0.00 | - | 7 | 157 | 499.61% |
| TWLO240419P00045000 | 2024-04-03 9:30AM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| TWLO240419P00047000 | 2024-04-12 3:36PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TWLO240419P00049000 | 2024-04-09 1:32PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TWLO240419P00050000 | 2024-04-17 2:28PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TWLO240419P00052000 | 2024-04-15 10:24AM EDT | 52.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TWLO240419P00052500 | 2024-04-18 10:57AM EDT | 52.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TWLO240419P00053000 | 2024-04-15 12:38PM EDT | 53.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TWLO240419P00054000 | 2024-04-18 3:23PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TWLO240419P00055000 | 2024-04-18 2:56PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TWLO240419P00056000 | 2024-04-18 11:16AM EDT | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TWLO240419P00057000 | 2024-04-18 3:24PM EDT | 57.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TWLO240419P00057500 | 2024-04-18 2:53PM EDT | 57.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 12.50% |
| TWLO240419P00058000 | 2024-04-18 3:54PM EDT | 58.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| TWLO240419P00059000 | 2024-04-18 3:54PM EDT | 59.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 0.00% |
| TWLO240419P00060000 | 2024-04-18 3:56PM EDT | 60.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 485 | 0 | 0.00% |
| TWLO240419P00061000 | 2024-04-18 2:30PM EDT | 61.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TWLO240419P00062000 | 2024-04-18 3:24PM EDT | 62.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TWLO240419P00062500 | 2024-04-18 3:51PM EDT | 62.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TWLO240419P00063000 | 2024-04-18 2:28PM EDT | 63.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| TWLO240419P00064000 | 2024-04-18 2:29PM EDT | 64.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TWLO240419P00065000 | 2024-04-18 10:55AM EDT | 65.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TWLO240419P00066000 | 2024-04-16 2:47PM EDT | 66.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240419P00067000 | 2024-04-17 3:13PM EDT | 67.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TWLO240419P00067500 | 2024-04-17 3:13PM EDT | 67.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TWLO240419P00068000 | 2024-04-12 3:24PM EDT | 68.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TWLO240419P00070000 | 2024-04-17 1:02PM EDT | 70.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240419P00071000 | 2024-03-22 3:39PM EDT | 71.00 | 9.46 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TWLO240419P00075000 | 2024-04-10 2:46PM EDT | 75.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TWLO240419P00080000 | 2024-02-16 3:48PM EDT | 80.00 | 21.64 | 19.25 | 21.90 | 0.00 | - | 6 | 4 | 377.73% |
| TWLO240419P00085000 | 2024-02-16 12:49PM EDT | 85.00 | 25.56 | 23.65 | 25.65 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO240419P00090000 | 2024-02-16 4:09PM EDT | 90.00 | 30.50 | 28.40 | 31.25 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO240419P00095000 | 2024-04-04 2:16PM EDT | 95.00 | 33.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240419P00100000 | 2024-02-15 4:44PM EDT | 100.00 | 38.80 | 38.35 | 41.80 | 0.00 | - | 22 | 0 | 533.59% |
| TWLO240419P00105000 | 2023-12-26 11:02AM EDT | 105.00 | 28.20 | 32.25 | 35.20 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.