Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.902,25 +195,18 (+0,33%)
Twilio Inc. (TWLO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:60.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510C00060000 | 2024-05-03 3:17PM EDT | 2024-05-10 | 4.43 | 4.35 | 4.55 | +0.23 | +5.48% | 48 | 256 | 109.86% |
| TWLO240517C00060000 | 2024-05-03 3:37PM EDT | 2024-05-17 | 4.70 | 4.70 | 4.85 | +0.05 | +1.08% | 38 | 4,825 | 81.91% |
| TWLO240524C00060000 | 2024-05-03 9:56AM EDT | 2024-05-24 | 5.30 | 4.80 | 6.60 | +1.45 | +37.66% | 5 | 12 | 82.62% |
| TWLO240531C00060000 | 2024-05-03 1:02PM EDT | 2024-05-31 | 5.00 | 5.00 | 6.60 | +0.25 | +5.26% | 4 | 30 | 72.66% |
| TWLO240607C00060000 | 2024-04-29 9:53AM EDT | 2024-06-07 | 5.28 | 5.20 | 7.00 | 0.00 | - | 6 | 2 | 68.85% |
| TWLO240621C00060000 | 2024-05-03 3:17PM EDT | 2024-06-21 | 5.65 | 5.65 | 5.80 | +0.05 | +0.89% | 43 | 1,403 | 53.61% |
| TWLO240719C00060000 | 2024-05-03 2:59PM EDT | 2024-07-19 | 6.40 | 6.40 | 6.55 | -0.10 | -1.54% | 6 | 1,330 | 50.17% |
| TWLO240920C00060000 | 2024-05-03 2:02PM EDT | 2024-09-20 | 8.60 | 8.55 | 8.80 | -0.10 | -1.15% | 13 | 258 | 51.49% |
| TWLO241018C00060000 | 2024-05-01 9:30AM EDT | 2024-10-18 | 8.13 | 9.15 | 9.30 | 0.00 | - | 1 | 341 | 50.38% |
| TWLO241115C00060000 | 2024-04-22 10:56AM EDT | 2024-11-15 | 8.17 | 10.25 | 10.45 | 0.00 | - | 20 | 22 | 53.08% |
| TWLO250117C00060000 | 2024-05-02 1:18PM EDT | 2025-01-17 | 11.35 | 11.25 | 11.55 | 0.00 | - | 2 | 852 | 51.40% |
| TWLO250221C00060000 | 2024-04-22 9:31AM EDT | 2025-02-21 | 9.88 | 12.30 | 13.85 | 0.00 | - | 1 | 31 | 56.15% |
| TWLO260116C00060000 | 2024-04-26 9:57AM EDT | 2026-01-16 | 16.95 | 17.25 | 17.75 | 0.00 | - | 1 | 176 | 53.14% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510P00060000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 2.56 | 2.48 | 2.59 | -0.10 | -3.76% | 398 | 282 | 109.08% |
| TWLO240517P00060000 | 2024-05-03 2:34PM EDT | 2024-05-17 | 2.82 | 2.73 | 2.80 | -0.03 | -1.05% | 8 | 1,571 | 79.25% |
| TWLO240524P00060000 | 2024-05-02 12:54PM EDT | 2024-05-24 | 3.16 | 2.62 | 2.96 | 0.00 | - | 1 | 13 | 64.33% |
| TWLO240531P00060000 | 2024-04-29 12:59PM EDT | 2024-05-31 | 3.14 | 1.92 | 3.10 | 0.00 | - | 1 | 14 | 51.03% |
| TWLO240621P00060000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 3.45 | 3.40 | 3.50 | -0.30 | -8.00% | 8 | 684 | 49.76% |
| TWLO240719P00060000 | 2024-05-03 10:16AM EDT | 2024-07-19 | 4.00 | 3.85 | 4.00 | -0.25 | -5.88% | 6 | 721 | 44.13% |
| TWLO240920P00060000 | 2024-05-01 10:41AM EDT | 2024-09-20 | 6.29 | 5.50 | 5.70 | 0.00 | - | 5 | 355 | 44.15% |
| TWLO241018P00060000 | 2024-05-03 10:25AM EDT | 2024-10-18 | 6.05 | 5.90 | 6.05 | -1.35 | -18.24% | 3 | 91 | 42.44% |
| TWLO241115P00060000 | 2024-05-03 10:20AM EDT | 2024-11-15 | 6.85 | 6.75 | 7.20 | -0.10 | -1.44% | 3 | 11 | 45.86% |
| TWLO250117P00060000 | 2024-05-03 3:02PM EDT | 2025-01-17 | 7.50 | 7.35 | 7.55 | -0.50 | -6.25% | 40 | 1,066 | 41.61% |
| TWLO250221P00060000 | 2024-05-03 10:30AM EDT | 2025-02-21 | 8.15 | 8.10 | 8.25 | -0.05 | -0.61% | 6 | 60 | 42.33% |
| TWLO260116P00060000 | 2024-05-01 10:40AM EDT | 2026-01-16 | 11.40 | 10.00 | 11.35 | 0.00 | - | 1 | 347 | 39.11% |
© 2024 Yahoo. Tutti i diritti riservati.