Twilio Inc. (TWLO)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510C00070000 | 2024-05-09 3:36PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 144 | 1,511 | 81.25% |
| TWLO240517C00070000 | 2024-05-09 3:51PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 81 | 1,360 | 50.00% |
| TWLO240524C00070000 | 2024-05-09 3:36PM EDT | 2024-05-24 | 0.06 | 0.04 | 0.05 | -0.02 | -25.00% | 4 | 54 | 39.45% |
| TWLO240531C00070000 | 2024-05-09 12:54PM EDT | 2024-05-31 | 0.08 | 0.03 | 0.21 | +0.01 | +14.29% | 1 | 48 | 43.46% |
| TWLO240607C00070000 | 2024-05-08 12:24PM EDT | 2024-06-07 | 0.17 | 0.04 | 0.26 | 0.00 | - | 6 | 8 | 39.94% |
| TWLO240614C00070000 | 2024-05-09 3:04PM EDT | 2024-06-14 | 0.16 | 0.09 | 0.20 | 0.00 | - | 1 | 4 | 33.89% |
| TWLO240621C00070000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 0.21 | 0.19 | 0.23 | -0.02 | -8.70% | 53 | 2,743 | 32.03% |
| TWLO240628C00070000 | 2024-05-09 2:58PM EDT | 2024-06-28 | 0.25 | 0.19 | 0.39 | 0.00 | - | 2 | - | 33.99% |
| TWLO240719C00070000 | 2024-05-09 3:13PM EDT | 2024-07-19 | 0.61 | 0.48 | 0.60 | +0.09 | +17.31% | 104 | 827 | 32.40% |
| TWLO240920C00070000 | 2024-05-09 1:29PM EDT | 2024-09-20 | 2.15 | 2.29 | 2.48 | -0.07 | -3.15% | 27 | 299 | 40.98% |
| TWLO241018C00070000 | 2024-05-09 3:52PM EDT | 2024-10-18 | 2.96 | 2.88 | 3.00 | +0.38 | +14.73% | 8 | 641 | 40.99% |
| TWLO241115C00070000 | 2024-05-09 3:51PM EDT | 2024-11-15 | 4.05 | 3.95 | 4.15 | +0.45 | +12.50% | 6 | 1,134 | 45.11% |
| TWLO250117C00070000 | 2024-05-09 9:45AM EDT | 2025-01-17 | 5.30 | 4.95 | 5.15 | +0.65 | +13.98% | 1 | 2,516 | 44.39% |
| TWLO250221C00070000 | 2024-05-08 2:54PM EDT | 2025-02-21 | 5.50 | 5.95 | 8.20 | 0.00 | - | 45 | 451 | 50.89% |
| TWLO260116C00070000 | 2024-05-08 3:05PM EDT | 2026-01-16 | 10.65 | 11.15 | 11.50 | 0.00 | - | 59 | 254 | 49.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510P00070000 | 2024-05-08 2:52PM EDT | 2024-05-10 | 12.05 | 10.25 | 10.70 | 0.00 | - | 7 | 0 | 145.70% |
| TWLO240517P00070000 | 2024-05-09 2:48PM EDT | 2024-05-17 | 10.40 | 9.60 | 11.75 | -1.65 | -13.69% | 11 | 42 | 66.60% |
| TWLO240524P00070000 | 2024-05-08 10:22AM EDT | 2024-05-24 | 10.10 | 10.15 | 11.80 | +10.10 | - | - | 0 | 64.16% |
| TWLO240531P00070000 | 2024-05-08 11:35AM EDT | 2024-05-31 | 10.19 | 9.65 | 11.55 | 0.00 | - | 2 | 2 | 69.14% |
| TWLO240621P00070000 | 2024-05-09 2:54PM EDT | 2024-06-21 | 10.53 | 9.30 | 11.65 | -1.41 | -11.81% | 12 | 1,401 | 51.71% |
| TWLO240719P00070000 | 2024-05-09 1:57PM EDT | 2024-07-19 | 10.60 | 8.55 | 11.80 | -1.65 | -13.47% | 2 | 185 | 42.38% |
| TWLO240920P00070000 | 2024-05-08 9:30AM EDT | 2024-09-20 | 11.70 | 10.65 | 12.20 | 0.00 | - | 1 | 478 | 34.55% |
| TWLO241018P00070000 | 2024-04-19 10:43AM EDT | 2024-10-18 | 14.20 | 11.90 | 13.60 | 0.00 | - | 2 | 18 | 41.71% |
| TWLO241115P00070000 | 2024-05-06 10:11AM EDT | 2024-11-15 | 11.85 | 12.70 | 13.90 | +11.85 | - | - | 2 | 40.44% |
| TWLO250117P00070000 | 2024-05-07 3:21PM EDT | 2025-01-17 | 11.78 | 13.20 | 14.50 | 0.00 | - | 1 | 891 | 38.33% |
| TWLO250221P00070000 | 2024-05-07 3:06PM EDT | 2025-02-21 | 12.84 | 13.90 | 14.80 | 0.00 | - | 12 | 211 | 37.44% |
| TWLO260116P00070000 | 2024-05-08 2:52PM EDT | 2026-01-16 | 17.85 | 15.85 | 18.20 | 0.00 | - | 1 | 228 | 36.87% |
© 2024 Yahoo. Todos los derechos reservados.