Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.330,28 +665,57 (+1,13%)
Twilio Inc. (TWLO)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510C00050000 | 2024-04-23 10:54AM EDT | 50.00 | 10.78 | 11.95 | 12.35 | 0.00 | - | 3 | 12 | 105.47% |
| TWLO240510C00054000 | 2024-04-19 3:28PM EDT | 54.00 | 5.75 | 8.40 | 8.75 | 0.00 | - | 1 | 1 | 99.95% |
| TWLO240510C00055000 | 2024-05-03 12:11PM EDT | 55.00 | 7.90 | 7.65 | 7.90 | +0.75 | +10.49% | 24 | 12 | 100.10% |
| TWLO240510C00056000 | 2024-04-17 2:24PM EDT | 56.00 | 5.70 | 6.85 | 7.25 | 0.00 | - | - | 5 | 101.56% |
| TWLO240510C00057000 | 2024-04-19 3:39PM EDT | 57.00 | 3.95 | 6.25 | 6.55 | 0.00 | - | 3 | 8 | 104.00% |
| TWLO240510C00058000 | 2024-05-03 12:32PM EDT | 58.00 | 5.68 | 5.55 | 5.80 | +0.43 | +8.19% | 1 | 32 | 102.15% |
| TWLO240510C00059000 | 2024-05-03 3:26PM EDT | 59.00 | 5.03 | 4.95 | 5.20 | +0.13 | +2.65% | 4 | 178 | 103.08% |
| TWLO240510C00060000 | 2024-05-03 3:17PM EDT | 60.00 | 4.43 | 4.35 | 4.55 | +0.23 | +5.48% | 48 | 256 | 101.76% |
| TWLO240510C00061000 | 2024-05-03 3:32PM EDT | 61.00 | 3.82 | 3.80 | 4.00 | -0.08 | -2.05% | 56 | 377 | 101.32% |
| TWLO240510C00062000 | 2024-05-03 3:55PM EDT | 62.00 | 3.41 | 3.35 | 3.45 | +0.04 | +1.19% | 117 | 421 | 101.03% |
| TWLO240510C00063000 | 2024-05-03 3:59PM EDT | 63.00 | 2.97 | 2.90 | 2.98 | +0.02 | +0.68% | 253 | 797 | 100.59% |
| TWLO240510C00064000 | 2024-05-03 3:05PM EDT | 64.00 | 2.51 | 2.26 | 2.72 | -0.01 | -0.40% | 61 | 596 | 99.07% |
| TWLO240510C00065000 | 2024-05-03 3:57PM EDT | 65.00 | 2.16 | 2.06 | 2.36 | +0.16 | +8.00% | 227 | 454 | 101.37% |
| TWLO240510C00066000 | 2024-05-03 3:34PM EDT | 66.00 | 1.72 | 1.71 | 1.82 | -0.04 | -2.27% | 84 | 116 | 97.36% |
| TWLO240510C00067000 | 2024-05-03 3:56PM EDT | 67.00 | 1.45 | 1.47 | 1.53 | -0.05 | -3.33% | 64 | 340 | 97.66% |
| TWLO240510C00068000 | 2024-05-03 3:49PM EDT | 68.00 | 1.18 | 1.13 | 1.23 | -0.02 | -1.67% | 76 | 642 | 94.78% |
| TWLO240510C00069000 | 2024-05-03 3:48PM EDT | 69.00 | 0.94 | 0.91 | 1.00 | -0.06 | -6.00% | 19 | 36 | 93.85% |
| TWLO240510C00070000 | 2024-05-03 3:59PM EDT | 70.00 | 0.80 | 0.73 | 0.86 | -0.02 | -2.44% | 256 | 523 | 94.24% |
| TWLO240510C00071000 | 2024-05-03 3:49PM EDT | 71.00 | 0.57 | 0.55 | 0.70 | -0.12 | -17.39% | 24 | 168 | 92.97% |
| TWLO240510C00072000 | 2024-05-03 9:40AM EDT | 72.00 | 0.62 | 0.42 | 0.50 | +0.17 | +37.78% | 10 | 52 | 90.43% |
| TWLO240510C00073000 | 2024-05-03 3:57PM EDT | 73.00 | 0.40 | 0.40 | 0.44 | -0.03 | -6.98% | 96 | 65 | 93.65% |
| TWLO240510C00075000 | 2024-05-03 3:49PM EDT | 75.00 | 0.23 | 0.13 | 0.29 | +0.01 | +4.55% | 45 | 121 | 88.67% |
| TWLO240510C00080000 | 2024-05-03 2:27PM EDT | 80.00 | 0.07 | 0.02 | 0.14 | -0.04 | -36.36% | 43 | 23 | 93.36% |
| TWLO240510C00085000 | 2024-05-03 11:34AM EDT | 85.00 | 0.02 | 0.00 | 0.08 | -0.01 | -33.33% | 22 | 15 | 100.78% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510P00040000 | 2024-04-02 3:11PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TWLO240510P00045000 | 2024-04-29 11:40AM EDT | 45.00 | 0.12 | 0.02 | 0.50 | 0.00 | - | 4 | 6 | 145.90% |
| TWLO240510P00046000 | 2024-04-24 9:30AM EDT | 46.00 | 0.20 | 0.03 | 1.34 | 0.00 | - | - | 1 | 174.90% |
| TWLO240510P00047000 | 2024-05-03 3:26PM EDT | 47.00 | 0.10 | 0.05 | 1.31 | -0.12 | -54.55% | 6 | 9 | 164.84% |
| TWLO240510P00048000 | 2024-05-03 3:20PM EDT | 48.00 | 0.15 | 0.05 | 0.20 | -0.04 | -21.05% | 7 | 58 | 104.30% |
| TWLO240510P00049000 | 2024-05-03 11:39AM EDT | 49.00 | 0.18 | 0.15 | 0.22 | -0.02 | -10.00% | 20 | 12 | 105.27% |
| TWLO240510P00050000 | 2024-05-03 3:49PM EDT | 50.00 | 0.20 | 0.21 | 0.25 | -0.06 | -23.08% | 47 | 19 | 102.54% |
| TWLO240510P00051000 | 2024-05-03 10:38AM EDT | 51.00 | 0.29 | 0.29 | 0.33 | -0.01 | -3.33% | 83 | 36 | 101.95% |
| TWLO240510P00052000 | 2024-05-03 3:39PM EDT | 52.00 | 0.42 | 0.20 | 0.47 | -0.05 | -10.64% | 13 | 26 | 95.90% |
| TWLO240510P00053000 | 2024-05-03 3:42PM EDT | 53.00 | 0.56 | 0.31 | 0.56 | -0.02 | -3.45% | 34 | 55 | 94.63% |
| TWLO240510P00054000 | 2024-05-03 3:31PM EDT | 54.00 | 0.72 | 0.53 | 0.76 | -0.03 | -4.00% | 167 | 54 | 97.95% |
| TWLO240510P00055000 | 2024-05-03 3:49PM EDT | 55.00 | 0.89 | 0.82 | 0.93 | -0.10 | -10.10% | 922 | 195 | 99.61% |
| TWLO240510P00056000 | 2024-05-03 3:33PM EDT | 56.00 | 1.18 | 1.11 | 1.21 | -0.02 | -1.67% | 118 | 113 | 101.56% |
| TWLO240510P00057000 | 2024-05-03 3:59PM EDT | 57.00 | 1.45 | 1.31 | 1.48 | -0.03 | -2.03% | 52 | 430 | 99.90% |
| TWLO240510P00058000 | 2024-05-03 3:35PM EDT | 58.00 | 1.78 | 1.67 | 1.80 | -0.08 | -4.30% | 94 | 478 | 100.49% |
| TWLO240510P00059000 | 2024-05-03 3:57PM EDT | 59.00 | 2.14 | 2.06 | 2.20 | -0.27 | -11.20% | 43 | 158 | 101.32% |
| TWLO240510P00060000 | 2024-05-03 3:58PM EDT | 60.00 | 2.56 | 2.48 | 2.59 | -0.10 | -3.76% | 398 | 282 | 100.98% |
| TWLO240510P00061000 | 2024-05-03 3:43PM EDT | 61.00 | 3.05 | 2.95 | 3.10 | -0.35 | -10.29% | 9 | 216 | 101.76% |
| TWLO240510P00062000 | 2024-05-03 3:58PM EDT | 62.00 | 3.54 | 3.40 | 3.55 | -0.11 | -3.01% | 91 | 224 | 100.00% |
| TWLO240510P00063000 | 2024-05-03 3:57PM EDT | 63.00 | 4.03 | 3.95 | 4.10 | -0.27 | -6.28% | 79 | 43 | 99.85% |
| TWLO240510P00064000 | 2024-05-03 3:01PM EDT | 64.00 | 4.75 | 4.45 | 4.70 | 0.00 | - | 11 | 16 | 98.34% |
| TWLO240510P00065000 | 2024-05-01 2:17PM EDT | 65.00 | 5.85 | 5.10 | 5.35 | 0.00 | - | 26 | 52 | 98.49% |
| TWLO240510P00068000 | 2024-05-01 11:39AM EDT | 68.00 | 8.30 | 7.10 | 7.45 | 0.00 | - | 3 | 3 | 94.24% |
| TWLO240510P00069000 | 2024-05-03 2:12PM EDT | 69.00 | 8.14 | 7.90 | 8.20 | -0.92 | -10.15% | 16 | 1 | 93.26% |
| TWLO240510P00070000 | 2024-05-02 3:26PM EDT | 70.00 | 8.97 | 8.70 | 9.05 | 0.00 | - | 1 | 4 | 92.97% |
© 2024 Yahoo. Tutti i diritti riservati.