Italia markets close in 2 hours 33 minutes
FTSE MIB
33.640,65 +331,88 (+1,00%) 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
80,75 +0,02 (+0,02%) Bitcoin EUR
56.962,98 -2.959,20 (-4,94%)
Twilio Inc. (TWLO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO250117C00023000 | 2024-06-17 2:49PM EDT | 23.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 0.00% |
| TWLO250117C00025000 | 2024-06-17 3:20PM EDT | 25.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 271 | 0.00% |
| TWLO250117C00028000 | 2024-01-19 11:52AM EDT | 28.00 | 46.00 | 31.65 | 34.20 | 0.00 | - | 1 | 63 | 141.02% |
| TWLO250117C00030000 | 2024-06-13 11:23AM EDT | 30.00 | 27.36 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 0.00% |
| TWLO250117C00033000 | 2024-02-15 4:53PM EDT | 33.00 | 30.98 | 28.85 | 29.70 | 0.00 | - | 10 | 86 | 129.81% |
| TWLO250117C00035000 | 2024-06-21 12:19PM EDT | 35.00 | 20.89 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 0.00% |
| TWLO250117C00038000 | 2024-05-08 2:23PM EDT | 38.00 | 23.35 | 20.20 | 21.25 | 0.00 | - | 1 | 29 | 75.38% |
| TWLO250117C00040000 | 2024-06-17 3:55PM EDT | 40.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 5 | 178 | 0.00% |
| TWLO250117C00042000 | 2024-05-31 1:48PM EDT | 42.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| TWLO250117C00045000 | 2024-06-20 1:31PM EDT | 45.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| TWLO250117C00047000 | 2024-06-07 12:32PM EDT | 47.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
| TWLO250117C00050000 | 2024-06-21 10:35AM EDT | 50.00 | 9.41 | 0.00 | 0.00 | 0.00 | - | 2 | 281 | 0.00% |
| TWLO250117C00052500 | 2024-06-18 12:18PM EDT | 52.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 30 | 56 | 0.00% |
| TWLO250117C00055000 | 2024-06-21 12:50PM EDT | 55.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 5 | 322 | 0.20% |
| TWLO250117C00057500 | 2024-06-20 1:26PM EDT | 57.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 196 | 1.56% |
| TWLO250117C00060000 | 2024-06-21 12:27PM EDT | 60.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 71 | 989 | 3.13% |
| TWLO250117C00062500 | 2024-06-21 1:58PM EDT | 62.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 77 | 299 | 3.13% |
| TWLO250117C00065000 | 2024-06-21 3:41PM EDT | 65.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 75 | 918 | 6.25% |
| TWLO250117C00067500 | 2024-06-17 12:57PM EDT | 67.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 6.25% |
| TWLO250117C00070000 | 2024-06-21 2:15PM EDT | 70.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 2,621 | 6.25% |
| TWLO250117C00072500 | 2024-06-21 9:58AM EDT | 72.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 6.25% |
| TWLO250117C00075000 | 2024-06-21 1:04PM EDT | 75.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,570 | 12.50% |
| TWLO250117C00080000 | 2024-06-21 9:55AM EDT | 80.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 23 | 1,642 | 12.50% |
| TWLO250117C00085000 | 2024-06-21 9:30AM EDT | 85.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,222 | 12.50% |
| TWLO250117C00090000 | 2024-06-20 9:45AM EDT | 90.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 1,037 | 12.50% |
| TWLO250117C00095000 | 2024-06-18 1:02PM EDT | 95.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 417 | 12.50% |
| TWLO250117C00100000 | 2024-06-21 10:03AM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3,517 | 12.50% |
| TWLO250117C00105000 | 2024-06-14 11:03AM EDT | 105.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 25 | 738 | 12.50% |
| TWLO250117C00110000 | 2024-06-20 3:10PM EDT | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 53 | 1,579 | 25.00% |
| TWLO250117C00115000 | 2024-06-20 10:33AM EDT | 115.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 39 | 2,944 | 25.00% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO250117P00023000 | 2024-06-04 2:13PM EDT | 23.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 414 | 25.00% |
| TWLO250117P00025000 | 2024-06-21 1:11PM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 223 | 25.00% |
| TWLO250117P00028000 | 2024-06-21 1:08PM EDT | 28.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 399 | 25.00% |
| TWLO250117P00030000 | 2024-06-21 1:07PM EDT | 30.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 695 | 12.50% |
| TWLO250117P00033000 | 2024-06-21 1:19PM EDT | 33.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 478 | 12.50% |
| TWLO250117P00035000 | 2024-06-21 1:19PM EDT | 35.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 5 | 1,900 | 12.50% |
| TWLO250117P00038000 | 2024-06-18 11:43AM EDT | 38.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 7 | 364 | 12.50% |
| TWLO250117P00040000 | 2024-06-21 2:26PM EDT | 40.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2,648 | 12.50% |
| TWLO250117P00042000 | 2024-06-21 1:16PM EDT | 42.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 780 | 6.25% |
| TWLO250117P00045000 | 2024-06-21 12:01PM EDT | 45.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2 | 647 | 6.25% |
| TWLO250117P00047000 | 2024-06-21 2:26PM EDT | 47.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 2 | 1,896 | 6.25% |
| TWLO250117P00050000 | 2024-06-17 3:23PM EDT | 50.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2,813 | 3.13% |
| TWLO250117P00052500 | 2024-06-20 2:35PM EDT | 52.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 14 | 590 | 1.56% |
| TWLO250117P00055000 | 2024-06-21 2:26PM EDT | 55.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | 13 | 895 | 0.00% |
| TWLO250117P00057500 | 2024-06-21 11:56AM EDT | 57.50 | 7.35 | 0.00 | 0.00 | 0.00 | - | 9 | 284 | 0.00% |
| TWLO250117P00060000 | 2024-06-21 2:52PM EDT | 60.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,086 | 0.00% |
| TWLO250117P00062500 | 2024-06-17 11:44AM EDT | 62.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 10 | 630 | 0.00% |
| TWLO250117P00065000 | 2024-06-20 9:50AM EDT | 65.00 | 13.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1,077 | 0.00% |
| TWLO250117P00067500 | 2024-06-14 9:57AM EDT | 67.50 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 536 | 0.00% |
| TWLO250117P00070000 | 2024-06-21 9:33AM EDT | 70.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 6 | 934 | 0.00% |
| TWLO250117P00075000 | 2024-06-21 1:26PM EDT | 75.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 638 | 0.00% |
| TWLO250117P00080000 | 2024-06-12 11:30AM EDT | 80.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| TWLO250117P00085000 | 2024-05-29 3:31PM EDT | 85.00 | 27.21 | 0.00 | 0.00 | 0.00 | - | 21 | 4 | 0.00% |
| TWLO250117P00090000 | 2024-05-22 2:42PM EDT | 90.00 | 30.05 | 33.40 | 37.25 | 0.00 | - | 14 | 0 | 58.41% |
| TWLO250117P00095000 | 2024-04-05 10:39AM EDT | 95.00 | 35.30 | 33.25 | 33.85 | 0.00 | - | 1 | 143 | 0.00% |
| TWLO250117P00100000 | 2024-03-11 10:29AM EDT | 100.00 | 37.95 | 38.20 | 39.20 | 0.00 | - | 1 | 1 | 0.00% |
| TWLO250117P00105000 | 2024-02-12 4:08PM EDT | 105.00 | 35.45 | 42.20 | 43.05 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO250117P00110000 | 2024-06-05 10:06AM EDT | 110.00 | 53.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TWLO250117P00115000 | 2024-05-10 9:50AM EDT | 115.00 | 55.38 | 56.80 | 59.65 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.