Italia markets close in 2 hours 10 minutes
FTSE MIB
33.662,55 +353,78 (+1,06%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.804,65 +208,18 (+0,54%) Petrolio
80,61 -0,12 (-0,15%) Bitcoin EUR
56.801,68 -3.075,20 (-5,14%)
Twilio Inc. (TWLO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240719C00030000 | 2023-12-22 11:27AM EDT | 30.00 | 47.00 | 43.30 | 45.75 | 0.00 | - | 1 | 19 | 850.00% |
| TWLO240719C00035000 | 2024-04-01 12:17PM EDT | 35.00 | 28.45 | 25.65 | 27.95 | 0.00 | - | 2 | 52 | 327.49% |
| TWLO240719C00040000 | 2024-05-29 10:45AM EDT | 40.00 | 18.97 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| TWLO240719C00045000 | 2024-06-21 3:42PM EDT | 45.00 | 9.31 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 0.00% |
| TWLO240719C00050000 | 2024-06-21 3:37PM EDT | 50.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 38 | 360 | 0.00% |
| TWLO240719C00052500 | 2024-06-21 1:57PM EDT | 52.50 | 2.89 | 0.00 | 0.00 | 0.00 | - | 16 | 325 | 0.00% |
| TWLO240719C00055000 | 2024-06-21 3:59PM EDT | 55.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 141 | 716 | 0.78% |
| TWLO240719C00057500 | 2024-06-21 3:50PM EDT | 57.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 47 | 1,802 | 6.25% |
| TWLO240719C00060000 | 2024-06-21 3:55PM EDT | 60.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 343 | 2,149 | 6.25% |
| TWLO240719C00062500 | 2024-06-21 2:53PM EDT | 62.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 1,544 | 12.50% |
| TWLO240719C00065000 | 2024-06-21 3:57PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 773 | 4,211 | 12.50% |
| TWLO240719C00067500 | 2024-06-21 12:06PM EDT | 67.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,202 | 25.00% |
| TWLO240719C00070000 | 2024-06-21 3:54PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,571 | 25.00% |
| TWLO240719C00072500 | 2024-06-18 11:03AM EDT | 72.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 389 | 25.00% |
| TWLO240719C00075000 | 2024-06-21 3:41PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 687 | 25.00% |
| TWLO240719C00080000 | 2024-06-21 11:34AM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 940 | 25.00% |
| TWLO240719C00085000 | 2024-06-14 9:31AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 809 | 25.00% |
| TWLO240719C00090000 | 2024-05-31 11:51AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 869 | 50.00% |
| TWLO240719C00095000 | 2024-06-13 9:43AM EDT | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 427 | 50.00% |
| TWLO240719C00100000 | 2024-06-07 12:50PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 797 | 50.00% |
| TWLO240719C00105000 | 2024-05-13 11:31AM EDT | 105.00 | 0.02 | 0.00 | 1.99 | 0.00 | - | 1 | 159 | 164.55% |
| TWLO240719C00110000 | 2024-06-21 11:01AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 528 | 50.00% |
| TWLO240719C00115000 | 2024-06-21 12:11PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 467 | 1,219 | 50.00% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240719P00030000 | 2024-06-06 3:35PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 145 | 50.00% |
| TWLO240719P00035000 | 2024-06-05 10:08AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 358 | 50.00% |
| TWLO240719P00040000 | 2024-06-14 3:34PM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 295 | 25.00% |
| TWLO240719P00045000 | 2024-06-18 2:17PM EDT | 45.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 380 | 12.50% |
| TWLO240719P00050000 | 2024-06-21 3:42PM EDT | 50.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 190 | 2,357 | 6.25% |
| TWLO240719P00052500 | 2024-06-21 3:55PM EDT | 52.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 49 | 2,294 | 3.13% |
| TWLO240719P00055000 | 2024-06-21 3:55PM EDT | 55.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 138 | 1,265 | 0.00% |
| TWLO240719P00057500 | 2024-06-21 3:55PM EDT | 57.50 | 3.32 | 0.00 | 0.00 | 0.00 | - | 31 | 1,034 | 0.00% |
| TWLO240719P00060000 | 2024-06-21 3:55PM EDT | 60.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 865 | 0.00% |
| TWLO240719P00062500 | 2024-06-17 11:55AM EDT | 62.50 | 8.77 | 0.00 | 0.00 | 0.00 | - | 2 | 421 | 0.00% |
| TWLO240719P00065000 | 2024-06-21 3:21PM EDT | 65.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TWLO240719P00067500 | 2024-06-03 2:39PM EDT | 67.50 | 10.82 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TWLO240719P00070000 | 2024-05-29 12:15PM EDT | 70.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TWLO240719P00075000 | 2024-05-03 3:02PM EDT | 75.00 | 14.25 | 15.85 | 20.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO240719P00080000 | 2024-04-22 10:12AM EDT | 80.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240719P00085000 | 2024-02-14 4:46PM EDT | 85.00 | 16.35 | 23.70 | 26.85 | 0.00 | - | 21 | 227 | 0.00% |
| TWLO240719P00090000 | 2024-05-29 11:58AM EDT | 90.00 | 31.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TWLO240719P00095000 | 2024-01-26 10:48AM EDT | 95.00 | 23.55 | 35.75 | 38.25 | 0.00 | - | 17 | 0 | 0.00% |
| TWLO240719P00100000 | 2024-02-14 12:42PM EDT | 100.00 | 30.20 | 39.70 | 42.10 | 0.00 | - | 22 | 0 | 0.00% |
| TWLO240719P00105000 | 2024-02-12 3:15PM EDT | 105.00 | 34.25 | 42.40 | 43.80 | 0.00 | - | - | 0 | 0.00% |
| TWLO240719P00110000 | 2024-02-08 3:01PM EDT | 110.00 | 39.50 | 46.55 | 49.95 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.