Italia markets close in 1 hour 59 minutes
FTSE MIB
33.633,66 +324,89 (+0,98%) Dow Jones
39.241,27 +90,94 (+0,23%) Nasdaq
17.644,23 -45,13 (-0,26%) Nikkei 225
38.804,65 +208,18 (+0,54%) Petrolio
80,31 -0,42 (-0,52%) Bitcoin EUR
56.969,62 -2.852,37 (-4,77%)
Twilio Inc. (TWLO)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:31AM EDT. Mercato aperto.
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240920C00030000 | 2024-05-09 10:05AM EDT | 30.00 | 30.88 | 26.25 | 29.55 | 0.00 | - | 13 | 13 | 144.29% |
| TWLO240920C00040000 | 2024-05-01 2:33PM EDT | 40.00 | 22.75 | 17.85 | 18.70 | 0.00 | - | 1 | 5 | 97.97% |
| TWLO240920C00045000 | 2024-05-14 1:19PM EDT | 45.00 | 18.84 | 12.15 | 12.50 | 0.00 | - | 1 | 6 | 63.72% |
| TWLO240920C00050000 | 2024-06-17 3:29PM EDT | 50.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 5 | 165 | 0.00% |
| TWLO240920C00052500 | 2024-06-20 2:19PM EDT | 52.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 18 | 165 | 0.00% |
| TWLO240920C00055000 | 2024-06-21 2:16PM EDT | 55.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 20 | 554 | 0.20% |
| TWLO240920C00057500 | 2024-06-20 2:17PM EDT | 57.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 12 | 208 | 3.13% |
| TWLO240920C00060000 | 2024-06-21 11:05AM EDT | 60.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 320 | 6.25% |
| TWLO240920C00062500 | 2024-06-21 10:15AM EDT | 62.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 479 | 6.25% |
| TWLO240920C00065000 | 2024-06-21 3:52PM EDT | 65.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 7 | 593 | 6.25% |
| TWLO240920C00067500 | 2024-06-21 3:54PM EDT | 67.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 10 | 278 | 12.50% |
| TWLO240920C00070000 | 2024-06-21 3:59PM EDT | 70.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 58 | 1,095 | 12.50% |
| TWLO240920C00072500 | 2024-06-14 11:03AM EDT | 72.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 6 | 189 | 12.50% |
| TWLO240920C00075000 | 2024-06-21 9:38AM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2,177 | 12.50% |
| TWLO240920C00077500 | 2024-06-21 1:59PM EDT | 77.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 781 | 12.50% |
| TWLO240920C00080000 | 2024-06-21 2:01PM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 966 | 12.50% |
| TWLO240920C00082500 | 2024-06-21 2:01PM EDT | 82.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 501 | 12.50% |
| TWLO240920C00085000 | 2024-06-21 1:58PM EDT | 85.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 8 | 443 | 25.00% |
| TWLO240920C00090000 | 2024-06-20 3:09PM EDT | 90.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 171 | 25.00% |
| TWLO240920C00095000 | 2024-06-17 1:39PM EDT | 95.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 25.00% |
| TWLO240920C00100000 | 2024-06-21 11:33AM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 388 | 25.00% |
| TWLO240920C00105000 | 2024-05-23 2:27PM EDT | 105.00 | 0.11 | 0.00 | 0.43 | 0.00 | - | 2 | 18 | 66.21% |
| TWLO240920C00110000 | 2024-06-06 3:10PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 25.00% |
| TWLO240920C00115000 | 2024-06-05 12:44PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 214 | 25.00% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240920P00030000 | 2024-06-21 3:44PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| TWLO240920P00035000 | 2024-06-21 3:43PM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 25.00% |
| TWLO240920P00040000 | 2024-06-14 11:07AM EDT | 40.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 14 | 1,326 | 12.50% |
| TWLO240920P00045000 | 2024-06-21 1:07PM EDT | 45.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 12.50% |
| TWLO240920P00050000 | 2024-06-20 12:59PM EDT | 50.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 303 | 699 | 6.25% |
| TWLO240920P00052500 | 2024-06-21 12:57PM EDT | 52.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 12 | 276 | 3.13% |
| TWLO240920P00055000 | 2024-06-21 3:55PM EDT | 55.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 8 | 918 | 0.00% |
| TWLO240920P00057500 | 2024-06-20 3:02PM EDT | 57.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 18 | 347 | 0.00% |
| TWLO240920P00060000 | 2024-06-21 10:50AM EDT | 60.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 3 | 842 | 0.00% |
| TWLO240920P00062500 | 2024-06-21 10:49AM EDT | 62.50 | 9.23 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 0.00% |
| TWLO240920P00065000 | 2024-06-17 10:28AM EDT | 65.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 50 | 243 | 0.00% |
| TWLO240920P00067500 | 2024-06-13 9:48AM EDT | 67.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 201 | 311 | 0.00% |
| TWLO240920P00070000 | 2024-06-21 10:16AM EDT | 70.00 | 16.09 | 0.00 | 0.00 | 0.00 | - | 5 | 476 | 0.00% |
| TWLO240920P00072500 | 2024-05-24 3:36PM EDT | 72.50 | 14.00 | 17.25 | 18.00 | 0.00 | - | 3 | 0 | 37.21% |
| TWLO240920P00075000 | 2024-05-17 10:24AM EDT | 75.00 | 13.50 | 20.60 | 21.20 | 0.00 | - | 4 | 0 | 54.30% |
| TWLO240920P00077500 | 2024-05-09 10:19AM EDT | 77.50 | 18.10 | 19.00 | 22.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO240920P00080000 | 2024-05-17 9:51AM EDT | 80.00 | 18.59 | 24.95 | 26.85 | 0.00 | - | 1 | 2 | 56.10% |
| TWLO240920P00082500 | 2024-02-15 10:34AM EDT | 82.50 | 20.50 | 23.30 | 25.65 | 0.00 | - | 1 | 12 | 0.00% |
| TWLO240920P00085000 | 2024-02-16 3:50PM EDT | 85.00 | 27.10 | 25.35 | 26.00 | 0.00 | - | 3 | 17 | 0.00% |
| TWLO240920P00090000 | 2024-02-14 4:30PM EDT | 90.00 | 21.30 | 30.20 | 30.70 | 0.00 | - | 19 | 12 | 0.00% |
| TWLO240920P00095000 | 2024-01-19 4:59PM EDT | 95.00 | 24.05 | 34.60 | 38.40 | 0.00 | - | 1 | 2 | 0.00% |
| TWLO240920P00100000 | 2023-12-19 3:17PM EDT | 100.00 | 24.60 | 28.65 | 29.10 | 0.00 | - | - | 2 | 0.00% |
| TWLO240920P00105000 | 2024-02-12 2:38PM EDT | 105.00 | 34.50 | 42.40 | 43.00 | 0.00 | - | 10 | 0 | 0.00% |
| TWLO240920P00110000 | 2024-02-12 3:04PM EDT | 110.00 | 39.30 | 47.40 | 48.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.