Twilio Inc. (TWLO)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:13PM EDT. Mercado abierto.
Golpe:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510C00060000 | 2024-05-10 11:54AM EDT | 2024-05-10 | 0.07 | 0.06 | 0.09 | -0.20 | -74.07% | 290 | 867 | 17.77% |
| TWLO240517C00060000 | 2024-05-10 10:53AM EDT | 2024-05-17 | 0.72 | 0.70 | 0.75 | -0.02 | -2.70% | 32 | 4,027 | 25.88% |
| TWLO240524C00060000 | 2024-05-10 10:56AM EDT | 2024-05-24 | 1.16 | 1.12 | 1.21 | -0.08 | -6.45% | 4 | 37 | 28.47% |
| TWLO240531C00060000 | 2024-05-10 10:04AM EDT | 2024-05-31 | 1.33 | 1.42 | 1.53 | -0.32 | -19.39% | 1 | 55 | 29.00% |
| TWLO240607C00060000 | 2024-05-09 3:40PM EDT | 2024-06-07 | 1.88 | 1.76 | 1.88 | +0.08 | +4.44% | 1 | 119 | 30.47% |
| TWLO240614C00060000 | 2024-05-09 9:38AM EDT | 2024-06-14 | 2.50 | 1.61 | 2.58 | 0.00 | - | 3 | 7 | 36.72% |
| TWLO240621C00060000 | 2024-05-10 11:35AM EDT | 2024-06-21 | 2.28 | 2.30 | 2.34 | -0.02 | -0.87% | 19 | 1,831 | 30.66% |
| TWLO240719C00060000 | 2024-05-10 10:14AM EDT | 2024-07-19 | 3.16 | 3.25 | 3.35 | -0.24 | -7.06% | 6 | 1,424 | 33.48% |
| TWLO240920C00060000 | 2024-05-09 1:29PM EDT | 2024-09-20 | 5.85 | 5.80 | 5.95 | 0.00 | - | 33 | 300 | 42.46% |
| TWLO241018C00060000 | 2024-05-09 10:29AM EDT | 2024-10-18 | 6.90 | 6.40 | 6.65 | 0.00 | - | 1 | 698 | 43.05% |
| TWLO241115C00060000 | 2024-05-08 1:47PM EDT | 2024-11-15 | 7.24 | 7.65 | 7.80 | 0.00 | - | 24 | 22 | 46.52% |
| TWLO250117C00060000 | 2024-05-10 10:30AM EDT | 2025-01-17 | 8.55 | 8.70 | 8.90 | +0.43 | +5.30% | 4 | 892 | 45.94% |
| TWLO250221C00060000 | 2024-05-09 11:27AM EDT | 2025-02-21 | 9.90 | 9.70 | 9.95 | 0.00 | - | 16 | 39 | 48.11% |
| TWLO260116C00060000 | 2024-05-10 10:31AM EDT | 2026-01-16 | 14.80 | 14.85 | 15.30 | -0.92 | -5.85% | 1 | 192 | 50.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510P00060000 | 2024-05-10 11:46AM EDT | 2024-05-10 | 0.51 | 0.41 | 0.51 | -0.21 | -29.17% | 53 | 1,106 | 24.22% |
| TWLO240517P00060000 | 2024-05-10 10:40AM EDT | 2024-05-17 | 1.22 | 1.02 | 1.06 | +0.07 | +6.09% | 7 | 1,577 | 24.71% |
| TWLO240524P00060000 | 2024-05-09 10:38AM EDT | 2024-05-24 | 1.67 | 1.37 | 1.45 | +0.32 | +23.70% | 2 | 46 | 26.20% |
| TWLO240531P00060000 | 2024-05-09 3:02PM EDT | 2024-05-31 | 1.67 | 1.55 | 1.73 | 0.00 | - | 9 | 46 | 26.44% |
| TWLO240607P00060000 | 2024-05-09 11:29AM EDT | 2024-06-07 | 2.15 | 1.89 | 2.01 | 0.00 | - | 20 | 22 | 27.20% |
| TWLO240614P00060000 | 2024-05-07 10:59AM EDT | 2024-06-14 | 2.37 | 2.12 | 2.23 | -0.14 | -5.58% | 1 | 2 | 27.37% |
| TWLO240621P00060000 | 2024-05-10 9:54AM EDT | 2024-06-21 | 2.57 | 2.32 | 2.39 | +0.20 | +8.44% | 3 | 1,111 | 27.00% |
| TWLO240719P00060000 | 2024-05-09 1:36PM EDT | 2024-07-19 | 3.25 | 3.00 | 3.10 | 0.00 | - | 14 | 859 | 27.78% |
| TWLO240920P00060000 | 2024-05-10 10:44AM EDT | 2024-09-20 | 5.05 | 5.05 | 5.25 | -0.30 | -5.61% | 6 | 405 | 35.16% |
| TWLO241018P00060000 | 2024-05-10 9:31AM EDT | 2024-10-18 | 5.50 | 5.45 | 5.65 | -0.05 | -0.90% | 35 | 107 | 34.51% |
| TWLO241115P00060000 | 2024-05-09 2:08PM EDT | 2024-11-15 | 6.56 | 6.40 | 6.55 | 0.00 | - | 7 | 17 | 37.13% |
| TWLO250117P00060000 | 2024-05-10 10:30AM EDT | 2025-01-17 | 7.18 | 7.00 | 7.25 | -0.87 | -10.81% | 22 | 1,095 | 35.74% |
| TWLO250221P00060000 | 2024-05-08 3:52PM EDT | 2025-02-21 | 8.60 | 7.70 | 7.95 | 0.00 | - | 62 | 74 | 36.84% |
| TWLO260116P00060000 | 2024-05-08 11:46AM EDT | 2026-01-16 | 11.16 | 10.85 | 11.10 | 0.00 | - | 2 | 351 | 35.54% |
© 2024 Yahoo. Todos los derechos reservados.