Italia markets close in 2 hours 24 minutes
FTSE MIB
33.632,84 +324,07 (+0,97%) 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
80,57 -0,16 (-0,20%) Bitcoin EUR
56.890,57 -3.058,00 (-5,10%)
Twilio Inc. (TWLO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240628C00050000 | 2024-06-21 3:40PM EDT | 50.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TWLO240628C00051000 | 2024-06-21 3:49PM EDT | 51.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| TWLO240628C00052000 | 2024-06-20 10:38AM EDT | 52.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TWLO240628C00053000 | 2024-06-21 3:58PM EDT | 53.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 12 | 96 | 0.00% |
| TWLO240628C00054000 | 2024-06-21 3:58PM EDT | 54.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 149 | 161 | 0.00% |
| TWLO240628C00055000 | 2024-06-21 3:59PM EDT | 55.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 452 | 601 | 1.56% |
| TWLO240628C00056000 | 2024-06-21 3:59PM EDT | 56.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 6,334 | 2,572 | 6.25% |
| TWLO240628C00057000 | 2024-06-21 3:59PM EDT | 57.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 177 | 239 | 12.50% |
| TWLO240628C00058000 | 2024-06-21 3:55PM EDT | 58.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 75 | 94 | 12.50% |
| TWLO240628C00059000 | 2024-06-21 3:34PM EDT | 59.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 12.50% |
| TWLO240628C00060000 | 2024-06-21 3:59PM EDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 18 | 76 | 25.00% |
| TWLO240628C00061000 | 2024-06-17 9:30AM EDT | 61.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 25.00% |
| TWLO240628C00062000 | 2024-06-21 12:51PM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 146 | 25.00% |
| TWLO240628C00063000 | 2024-06-17 10:22AM EDT | 63.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 2,517 | 25.00% |
| TWLO240628C00064000 | 2024-06-17 1:22PM EDT | 64.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 25.00% |
| TWLO240628C00065000 | 2024-06-17 1:43PM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 25.00% |
| TWLO240628C00066000 | 2024-06-07 2:48PM EDT | 66.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 19 | 39 | 50.00% |
| TWLO240628C00067000 | 2024-06-07 2:49PM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 50.00% |
| TWLO240628C00068000 | 2024-06-07 2:48PM EDT | 68.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 50.00% |
| TWLO240628C00069000 | 2024-06-11 11:22AM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| TWLO240628C00070000 | 2024-06-14 9:30AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| TWLO240628C00075000 | 2024-06-21 11:58AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 220 | 223 | 50.00% |
| TWLO240628C00080000 | 2024-06-18 1:33PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240628P00043000 | 2024-06-18 10:34AM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| TWLO240628P00045000 | 2024-06-17 10:52AM EDT | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| TWLO240628P00048000 | 2024-06-13 2:15PM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| TWLO240628P00049000 | 2024-06-20 12:01PM EDT | 49.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| TWLO240628P00049500 | 2024-06-20 11:35AM EDT | 49.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TWLO240628P00050000 | 2024-06-21 3:50PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 118 | 25.00% |
| TWLO240628P00051000 | 2024-06-21 2:47PM EDT | 51.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 12.50% |
| TWLO240628P00052000 | 2024-06-21 3:50PM EDT | 52.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 59 | 202 | 12.50% |
| TWLO240628P00053000 | 2024-06-21 3:58PM EDT | 53.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 68 | 158 | 6.25% |
| TWLO240628P00054000 | 2024-06-21 3:59PM EDT | 54.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 235 | 190 | 3.13% |
| TWLO240628P00055000 | 2024-06-21 3:59PM EDT | 55.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 99 | 2,335 | 0.00% |
| TWLO240628P00056000 | 2024-06-21 3:23PM EDT | 56.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 30 | 296 | 0.00% |
| TWLO240628P00057000 | 2024-06-21 3:59PM EDT | 57.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 121 | 0.00% |
| TWLO240628P00058000 | 2024-06-13 3:49PM EDT | 58.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 17 | 1,297 | 0.00% |
| TWLO240628P00059000 | 2024-06-21 3:30PM EDT | 59.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 29 | 29 | 0.00% |
| TWLO240628P00060000 | 2024-06-21 3:50PM EDT | 60.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| TWLO240628P00061000 | 2024-06-21 2:16PM EDT | 61.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 20 | 18 | 0.00% |
| TWLO240628P00062000 | 2024-06-06 1:25PM EDT | 62.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240628P00064000 | 2024-06-21 11:08AM EDT | 64.00 | 9.67 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| TWLO240628P00065000 | 2024-06-18 10:21AM EDT | 65.00 | 11.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO240628P00067000 | 2024-05-10 3:45PM EDT | 67.00 | 7.28 | 9.45 | 10.40 | 0.00 | - | - | 0 | 0.00% |
| TWLO240628P00068000 | 2024-06-18 10:20AM EDT | 68.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TWLO240628P00069000 | 2024-05-30 1:26PM EDT | 69.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TWLO240628P00070000 | 2024-06-18 10:14AM EDT | 70.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TWLO240628P00075000 | 2024-06-21 11:06AM EDT | 75.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.