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
59.333,73 +929,97 (+1,59%)
Twilio Inc. (TWLO)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:65.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510C00065000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 2.16 | 2.06 | 2.36 | +0.16 | +8.00% | 227 | 454 | 109.52% |
| TWLO240517C00065000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 2.40 | 2.41 | 2.66 | +0.02 | +0.84% | 26 | 1,483 | 81.62% |
| TWLO240524C00065000 | 2024-04-29 1:32PM EDT | 2024-05-24 | 2.64 | 2.54 | 2.82 | 0.00 | - | 3 | 43 | 68.38% |
| TWLO240531C00065000 | 2024-05-02 1:12PM EDT | 2024-05-31 | 2.57 | 2.24 | 4.65 | 0.00 | - | 1 | 34 | 70.46% |
| TWLO240621C00065000 | 2024-05-03 3:30PM EDT | 2024-06-21 | 3.35 | 3.35 | 3.45 | 0.00 | - | 511 | 2,081 | 52.32% |
| TWLO240719C00065000 | 2024-05-03 11:15AM EDT | 2024-07-19 | 4.05 | 4.05 | 4.15 | -0.05 | -1.22% | 7 | 1,661 | 48.30% |
| TWLO240920C00065000 | 2024-05-02 10:06AM EDT | 2024-09-20 | 6.60 | 6.25 | 6.40 | +0.70 | +11.86% | 1 | 302 | 50.02% |
| TWLO241018C00065000 | 2024-05-03 10:01AM EDT | 2024-10-18 | 7.10 | 6.80 | 6.95 | +0.15 | +2.16% | 1 | 147 | 49.38% |
| TWLO241115C00065000 | 2024-04-29 11:48AM EDT | 2024-11-15 | 8.10 | 7.95 | 8.15 | 0.00 | - | 6 | 60 | 51.79% |
| TWLO250117C00065000 | 2024-05-02 11:53AM EDT | 2025-01-17 | 9.05 | 9.05 | 9.85 | +0.05 | +0.56% | 2 | 722 | 51.79% |
| TWLO250221C00065000 | 2024-03-20 3:42PM EDT | 2025-02-21 | 10.90 | 8.05 | 8.30 | 0.00 | - | 12 | 12 | 43.38% |
| TWLO260116C00065000 | 2024-04-29 11:58AM EDT | 2026-01-16 | 15.40 | 14.50 | 16.45 | 0.00 | - | 4 | 78 | 52.41% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240510P00065000 | 2024-05-01 2:17PM EDT | 2024-05-10 | 5.85 | 5.10 | 5.35 | 0.00 | - | 26 | 52 | 106.40% |
| TWLO240517P00065000 | 2024-05-02 11:10AM EDT | 2024-05-17 | 5.81 | 5.35 | 5.55 | 0.00 | - | 6 | 462 | 77.30% |
| TWLO240524P00065000 | 2024-04-23 1:29PM EDT | 2024-05-24 | 6.70 | 5.50 | 5.65 | 0.00 | - | 10 | 21 | 64.55% |
| TWLO240531P00065000 | 2024-04-23 10:55AM EDT | 2024-05-31 | 6.39 | 5.55 | 5.80 | 0.00 | - | - | 5 | 57.10% |
| TWLO240621P00065000 | 2024-05-01 10:42AM EDT | 2024-06-21 | 7.11 | 6.05 | 6.20 | 0.00 | - | 5 | 1,163 | 48.83% |
| TWLO240719P00065000 | 2024-05-01 10:05AM EDT | 2024-07-19 | 7.65 | 6.50 | 6.70 | 0.00 | - | 76 | 243 | 43.31% |
| TWLO240920P00065000 | 2024-05-03 10:21AM EDT | 2024-09-20 | 8.25 | 8.15 | 8.30 | -1.25 | -13.16% | 3 | 150 | 42.58% |
| TWLO241018P00065000 | 2024-05-03 10:25AM EDT | 2024-10-18 | 8.70 | 8.50 | 8.65 | -0.10 | -1.14% | 13 | 237 | 40.95% |
| TWLO241115P00065000 | 2024-05-02 3:54PM EDT | 2024-11-15 | 9.65 | 9.40 | 9.55 | 0.00 | - | 68 | 256 | 42.88% |
| TWLO250117P00065000 | 2024-05-03 10:52AM EDT | 2025-01-17 | 10.15 | 10.00 | 10.20 | -0.82 | -7.47% | 12 | 1,040 | 40.42% |
| TWLO250221P00065000 | 2024-05-03 11:50AM EDT | 2025-02-21 | 10.95 | 9.10 | 10.90 | -0.10 | -0.90% | 1 | 228 | 41.10% |
| TWLO260116P00065000 | 2024-04-09 1:32PM EDT | 2026-01-16 | 14.17 | 13.55 | 13.95 | 0.00 | - | 1 | 27 | 37.73% |
© 2024 Yahoo. Tutti i diritti riservati.