Twilio Inc. (TWLO)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:37PM EDT. Mercado abierto.
Golpe:55.00
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510C00055000 | 2024-05-10 10:27AM EDT | 2024-05-10 | 4.18 | 4.45 | 4.90 | -0.22 | -5.00% | 2 | 44 | 100.78% |
| TWLO240517C00055000 | 2024-05-09 1:12PM EDT | 2024-05-17 | 4.59 | 4.60 | 4.90 | 0.00 | - | 24 | 396 | 50.39% |
| TWLO240524C00055000 | 2024-05-08 2:36PM EDT | 2024-05-24 | 3.60 | 4.75 | 5.15 | 0.00 | - | - | 5 | 45.41% |
| TWLO240531C00055000 | 2024-05-10 2:13PM EDT | 2024-05-31 | 5.05 | 4.95 | 7.05 | +1.16 | +29.82% | 1 | 4 | 56.98% |
| TWLO240614C00055000 | 2024-05-09 9:30AM EDT | 2024-06-14 | 5.09 | 5.00 | 6.40 | 0.00 | - | 5 | 10 | 50.98% |
| TWLO240621C00055000 | 2024-05-10 10:28AM EDT | 2024-06-21 | 5.19 | 5.55 | 5.70 | -0.30 | -5.46% | 2 | 771 | 36.13% |
| TWLO240719C00055000 | 2024-05-10 10:11AM EDT | 2024-07-19 | 6.15 | 6.35 | 6.50 | +0.65 | +11.82% | 20 | 257 | 37.43% |
| TWLO240920C00055000 | 2024-05-08 3:02PM EDT | 2024-09-20 | 7.90 | 8.60 | 8.80 | 0.00 | - | 3 | 481 | 45.19% |
| TWLO241018C00055000 | 2024-05-08 1:01PM EDT | 2024-10-18 | 9.00 | 9.20 | 9.40 | 0.00 | - | 10 | 21 | 45.24% |
| TWLO241115C00055000 | 2024-05-10 12:52PM EDT | 2024-11-15 | 10.65 | 10.30 | 10.55 | -1.55 | -12.70% | 1 | 3 | 49.06% |
| TWLO250117C00055000 | 2024-05-09 2:59PM EDT | 2025-01-17 | 11.58 | 11.15 | 11.60 | 0.00 | - | 5 | 304 | 48.27% |
| TWLO250221C00055000 | 2024-04-04 10:36AM EDT | 2025-02-21 | 15.35 | 14.90 | 16.10 | 0.00 | - | 1 | 13 | 65.33% |
| TWLO260116C00055000 | 2024-05-08 10:46AM EDT | 2026-01-16 | 17.29 | 15.90 | 17.70 | -0.91 | -5.00% | 6 | 104 | 52.48% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510P00055000 | 2024-05-10 1:01PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.03 | +0.03 | +300.00% | 37 | 1,035 | 73.44% |
| TWLO240517P00055000 | 2024-05-10 1:53PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.15 | -0.03 | -42.86% | 77 | 1,358 | 40.92% |
| TWLO240524P00055000 | 2024-05-09 1:38PM EDT | 2024-05-24 | 0.17 | 0.10 | 0.14 | 0.00 | - | 56 | 89 | 29.30% |
| TWLO240531P00055000 | 2024-05-09 1:06PM EDT | 2024-05-31 | 0.30 | 0.20 | 0.24 | 0.00 | - | 2 | 5 | 28.13% |
| TWLO240607P00055000 | 2024-05-10 12:03PM EDT | 2024-06-07 | 0.30 | 0.34 | 0.38 | -0.21 | -41.18% | 25 | 42 | 28.37% |
| TWLO240614P00055000 | 2024-05-10 10:48AM EDT | 2024-06-14 | 0.58 | 0.48 | 0.95 | -0.82 | -58.57% | 5 | 13 | 36.72% |
| TWLO240621P00055000 | 2024-05-10 2:00PM EDT | 2024-06-21 | 0.63 | 0.60 | 0.65 | 0.00 | - | 116 | 3,920 | 28.52% |
| TWLO240719P00055000 | 2024-05-10 1:34PM EDT | 2024-07-19 | 1.12 | 1.16 | 1.20 | -0.13 | -10.40% | 10 | 489 | 29.25% |
| TWLO240920P00055000 | 2024-05-09 11:16AM EDT | 2024-09-20 | 3.10 | 2.91 | 3.05 | 0.00 | - | 105 | 847 | 36.30% |
| TWLO241018P00055000 | 2024-05-09 12:49PM EDT | 2024-10-18 | 3.45 | 3.30 | 3.40 | 0.00 | - | 4 | 844 | 35.49% |
| TWLO241115P00055000 | 2024-05-10 10:23AM EDT | 2024-11-15 | 4.30 | 4.10 | 4.25 | -0.65 | -13.13% | 176 | 59 | 38.23% |
| TWLO250117P00055000 | 2024-05-09 3:34PM EDT | 2025-01-17 | 4.88 | 4.75 | 4.95 | -0.07 | -1.41% | 20 | 811 | 37.00% |
| TWLO250221P00055000 | 2024-05-08 2:32PM EDT | 2025-02-21 | 6.30 | 5.45 | 5.60 | 0.00 | - | 1 | 10 | 38.03% |
| TWLO260116P00055000 | 2024-05-08 3:25PM EDT | 2026-01-16 | 9.22 | 8.45 | 9.40 | 0.00 | - | 12 | 715 | 39.33% |
© 2024 Yahoo. Todos los derechos reservados.