Italia markets closed
Dow Jones
37.894,00 -566,92 (-1,47%) Nasdaq
15.474,14 -238,61 (-1,52%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0723 +0,0022 (+0,20%) Bitcoin EUR
59.722,11 -552,05 (-0,92%) CMC Crypto 200
1.381,31 -1,26 (-0,09%)
Twilio Inc. (TWLO)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:58AM EDT. Mercato aperto.
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240426C00046000 | 2024-04-19 11:01AM EDT | 46.00 | 12.30 | 13.20 | 13.65 | 0.00 | - | 1 | 1 | 143.75% |
| TWLO240426C00050000 | 2024-04-23 10:54AM EDT | 50.00 | 9.91 | 9.20 | 9.80 | 0.00 | - | 3 | 3 | 133.98% |
| TWLO240426C00052000 | 2024-03-20 12:25PM EDT | 52.00 | 9.45 | 5.50 | 5.95 | 0.00 | - | 2 | 2 | 0.00% |
| TWLO240426C00055000 | 2024-04-22 11:58AM EDT | 55.00 | 3.39 | 3.85 | 6.05 | 0.00 | - | 1 | 2 | 119.92% |
| TWLO240426C00056000 | 2024-04-23 9:52AM EDT | 56.00 | 3.70 | 3.15 | 3.90 | 0.00 | - | 1 | 54 | 60.94% |
| TWLO240426C00057000 | 2024-04-24 3:46PM EDT | 57.00 | 3.70 | 0.94 | 2.95 | 0.00 | - | 72 | 177 | 83.40% |
| TWLO240426C00058000 | 2024-04-25 9:40AM EDT | 58.00 | 1.50 | 1.39 | 1.93 | -1.13 | -42.97% | 4 | 387 | 62.40% |
| TWLO240426C00059000 | 2024-04-25 11:18AM EDT | 59.00 | 0.78 | 0.89 | 0.94 | -0.80 | -50.63% | 13 | 520 | 41.02% |
| TWLO240426C00060000 | 2024-04-25 10:50AM EDT | 60.00 | 0.35 | 0.40 | 0.41 | -0.70 | -66.67% | 137 | 897 | 37.70% |
| TWLO240426C00061000 | 2024-04-25 10:19AM EDT | 61.00 | 0.22 | 0.14 | 0.15 | -0.38 | -63.33% | 273 | 802 | 37.31% |
| TWLO240426C00062000 | 2024-04-25 11:42AM EDT | 62.00 | 0.05 | 0.04 | 0.05 | -0.25 | -83.33% | 24 | 9,399 | 38.28% |
| TWLO240426C00063000 | 2024-04-25 11:19AM EDT | 63.00 | 0.02 | 0.01 | 0.04 | -0.06 | -42.86% | 10 | 301 | 46.88% |
| TWLO240426C00064000 | 2024-04-23 2:55PM EDT | 64.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 104 | 231 | 53.91% |
| TWLO240426C00065000 | 2024-04-25 10:02AM EDT | 65.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 45 | 586 | 56.25% |
| TWLO240426C00066000 | 2024-04-23 3:23PM EDT | 66.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 262 | 125.59% |
| TWLO240426C00067000 | 2024-04-22 9:43AM EDT | 67.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 1 | 37 | 150.39% |
| TWLO240426C00068000 | 2024-04-22 12:40PM EDT | 68.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 34 | 85.94% |
| TWLO240426C00069000 | 2024-04-12 11:05AM EDT | 69.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | 1 | 25 | 174.02% |
| TWLO240426C00070000 | 2024-04-15 2:43PM EDT | 70.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 15 | 69 | 146.68% |
| TWLO240426C00071000 | 2024-04-03 10:08AM EDT | 71.00 | 0.14 | 0.00 | 2.13 | 0.00 | - | 2 | 43 | 249.51% |
| TWLO240426C00072000 | 2024-04-01 10:31AM EDT | 72.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | - | 3 | 206.84% |
| TWLO240426C00074000 | 2024-04-09 2:39PM EDT | 74.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 211.13% |
| TWLO240426C00075000 | 2024-03-15 3:48PM EDT | 75.00 | 0.20 | 0.01 | 0.09 | 0.00 | - | 2 | 73 | 150.78% |
| TWLO240426C00080000 | 2024-03-11 12:19PM EDT | 80.00 | 0.31 | 0.00 | 1.27 | 0.00 | - | 5 | 5 | 299.80% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240426P00048000 | 2024-04-09 9:30AM EDT | 48.00 | 0.10 | 0.00 | 0.99 | 0.00 | - | 4 | 7 | 235.35% |
| TWLO240426P00050000 | 2024-04-22 3:00PM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 74 | 101.56% |
| TWLO240426P00051000 | 2024-04-15 11:58AM EDT | 51.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 3 | 24 | 90.63% |
| TWLO240426P00052000 | 2024-04-22 11:43AM EDT | 52.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 242 | 153.52% |
| TWLO240426P00053000 | 2024-04-22 1:16PM EDT | 53.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 102 | 171 | 99.80% |
| TWLO240426P00054000 | 2024-04-24 1:44PM EDT | 54.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 175 | 121.29% |
| TWLO240426P00055000 | 2024-04-24 9:51AM EDT | 55.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 20 | 201 | 60.55% |
| TWLO240426P00056000 | 2024-04-24 12:54PM EDT | 56.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 7 | 3,233 | 50.00% |
| TWLO240426P00057000 | 2024-04-24 1:44PM EDT | 57.00 | 0.15 | 0.07 | 0.10 | +0.10 | +200.00% | 51 | 370 | 45.12% |
| TWLO240426P00058000 | 2024-04-25 10:12AM EDT | 58.00 | 0.24 | 0.19 | 0.22 | +0.13 | +118.18% | 74 | 489 | 41.21% |
| TWLO240426P00059000 | 2024-04-25 11:33AM EDT | 59.00 | 0.64 | 0.46 | 0.51 | +0.42 | +190.91% | 19 | 287 | 39.84% |
| TWLO240426P00060000 | 2024-04-25 11:31AM EDT | 60.00 | 1.10 | 0.94 | 0.99 | +0.58 | +111.54% | 74 | 195 | 37.01% |
| TWLO240426P00061000 | 2024-04-25 11:28AM EDT | 61.00 | 1.89 | 1.56 | 1.86 | +0.94 | +98.95% | 4 | 185 | 46.97% |
| TWLO240426P00062000 | 2024-04-25 10:21AM EDT | 62.00 | 2.42 | 1.85 | 2.83 | -1.67 | -40.83% | 4 | 37 | 59.77% |
| TWLO240426P00063000 | 2024-04-19 1:42PM EDT | 63.00 | 5.03 | 3.05 | 3.85 | 0.00 | - | 3 | 9 | 75.59% |
| TWLO240426P00064000 | 2024-04-19 2:11PM EDT | 64.00 | 6.01 | 2.93 | 4.80 | 0.00 | - | 1 | 0 | 83.20% |
| TWLO240426P00065000 | 2024-04-24 2:31PM EDT | 65.00 | 4.70 | 5.35 | 5.75 | 0.00 | - | 15 | 10 | 88.67% |
| TWLO240426P00066000 | 2024-04-19 12:05PM EDT | 66.00 | 7.70 | 6.40 | 6.80 | 0.00 | - | 2 | 0 | 60.94% |
| TWLO240426P00067000 | 2024-03-15 3:51PM EDT | 67.00 | 7.71 | 6.10 | 6.45 | 0.00 | - | - | 2 | 0.00% |
| TWLO240426P00069000 | 2024-03-28 3:16PM EDT | 69.00 | 8.05 | 9.15 | 9.95 | 0.00 | - | 3 | 0 | 158.59% |
| TWLO240426P00070000 | 2024-04-09 12:39PM EDT | 70.00 | 8.55 | 9.50 | 10.80 | 0.00 | - | 1 | 0 | 148.44% |
© 2024 Yahoo. Tutti i diritti riservati.