Mercado fechado
BOVESPA
127.599,57 -588,77 (-0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 -128,04 (-0,22%) PETROLEO CRU
78,20 -1,06 (-1,34%) OURO
2.366,90 +26,60 (+1,14%) Bitcoin USD
60.937,11 -10,77 (-0,02%)
Twilio Inc. (TWLO)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240517C00040000 | 2024-05-03 11:10AM EDT | 40.00 | 21.75 | 19.65 | 20.30 | 0.00 | - | 4 | 3 | 170.70% |
| TWLO240517C00045000 | 2024-04-23 9:47AM EDT | 45.00 | 15.12 | 14.95 | 15.30 | 0.00 | - | 1 | 15 | 91.41% |
| TWLO240517C00050000 | 2024-05-08 1:47PM EDT | 50.00 | 8.50 | 9.95 | 10.45 | 0.00 | - | 42 | 78 | 76.95% |
| TWLO240517C00052000 | 2024-05-02 11:36AM EDT | 52.00 | 10.10 | 8.05 | 8.40 | 0.00 | - | - | 23 | 66.21% |
| TWLO240517C00052500 | 2024-05-06 11:55AM EDT | 52.50 | 11.23 | 7.55 | 7.95 | 0.00 | - | 1 | 101 | 65.23% |
| TWLO240517C00053000 | 2024-05-03 1:20PM EDT | 53.00 | 9.40 | 7.00 | 7.45 | 0.00 | - | 12 | 11 | 59.18% |
| TWLO240517C00054000 | 2024-05-08 12:08PM EDT | 54.00 | 5.91 | 6.00 | 6.45 | 0.00 | - | 15 | 19 | 52.15% |
| TWLO240517C00055000 | 2024-05-10 2:30PM EDT | 55.00 | 4.74 | 5.00 | 5.40 | +0.15 | +3.27% | 1 | 396 | 57.13% |
| TWLO240517C00056000 | 2024-05-08 11:00AM EDT | 56.00 | 4.45 | 4.05 | 4.40 | 0.00 | - | 5 | 45 | 48.83% |
| TWLO240517C00057000 | 2024-05-09 10:27AM EDT | 57.00 | 3.29 | 2.89 | 3.40 | 0.00 | - | 11 | 63 | 40.33% |
| TWLO240517C00057500 | 2024-05-09 10:43AM EDT | 57.50 | 2.59 | 2.68 | 2.89 | -0.41 | -13.67% | 10 | 1,275 | 35.45% |
| TWLO240517C00058000 | 2024-05-09 3:39PM EDT | 58.00 | 2.02 | 2.19 | 2.45 | -0.09 | -4.27% | 2 | 228 | 33.50% |
| TWLO240517C00059000 | 2024-05-10 1:55PM EDT | 59.00 | 1.41 | 1.52 | 1.61 | +0.16 | +12.80% | 66 | 402 | 29.20% |
| TWLO240517C00060000 | 2024-05-10 3:58PM EDT | 60.00 | 0.94 | 0.92 | 0.94 | +0.20 | +27.03% | 437 | 4,027 | 26.81% |
| TWLO240517C00061000 | 2024-05-10 3:55PM EDT | 61.00 | 0.53 | 0.47 | 0.53 | +0.10 | +23.26% | 442 | 761 | 27.20% |
| TWLO240517C00062000 | 2024-05-10 3:59PM EDT | 62.00 | 0.26 | 0.23 | 0.29 | +0.01 | +4.00% | 98 | 482 | 28.27% |
| TWLO240517C00062500 | 2024-05-10 3:42PM EDT | 62.50 | 0.15 | 0.16 | 0.19 | -0.01 | -6.25% | 70 | 3,434 | 27.83% |
| TWLO240517C00063000 | 2024-05-10 3:49PM EDT | 63.00 | 0.14 | 0.11 | 0.18 | +0.01 | +7.69% | 837 | 583 | 30.86% |
| TWLO240517C00064000 | 2024-05-10 9:36AM EDT | 64.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 28 | 4,968 | 30.66% |
| TWLO240517C00065000 | 2024-05-10 3:59PM EDT | 65.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 74 | 1,708 | 35.16% |
| TWLO240517C00066000 | 2024-05-10 9:38AM EDT | 66.00 | 0.04 | 0.04 | 0.55 | 0.00 | - | 1 | 57 | 57.52% |
| TWLO240517C00067000 | 2024-05-10 10:45AM EDT | 67.00 | 0.05 | 0.04 | 0.22 | +0.01 | +25.00% | 11 | 165 | 51.95% |
| TWLO240517C00067500 | 2024-05-10 3:43PM EDT | 67.50 | 0.05 | 0.03 | 0.19 | 0.00 | - | 3 | 1,488 | 52.73% |
| TWLO240517C00068000 | 2024-05-10 1:15PM EDT | 68.00 | 0.04 | 0.03 | 0.10 | 0.00 | - | 5 | 203 | 50.00% |
| TWLO240517C00069000 | 2024-05-08 3:55PM EDT | 69.00 | 0.03 | 0.02 | 0.14 | 0.00 | - | 2 | 80 | 56.64% |
| TWLO240517C00070000 | 2024-05-10 3:16PM EDT | 70.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 20 | 1,339 | 53.52% |
| TWLO240517C00071000 | 2024-05-10 3:28PM EDT | 71.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 40 | 106 | 57.81% |
| TWLO240517C00072000 | 2024-05-10 3:02PM EDT | 72.00 | 0.01 | 0.01 | 0.22 | -0.01 | -50.00% | 5 | 45 | 75.20% |
| TWLO240517C00073000 | 2024-05-08 11:25AM EDT | 73.00 | 0.04 | 0.01 | 0.65 | 0.00 | - | - | 18 | 99.80% |
| TWLO240517C00074000 | 2024-05-09 12:27PM EDT | 74.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 378 | 81.25% |
| TWLO240517C00075000 | 2024-05-10 12:13PM EDT | 75.00 | 0.03 | 0.01 | 0.06 | +0.01 | +50.00% | 3 | 1,041 | 73.44% |
| TWLO240517C00080000 | 2024-05-10 12:13PM EDT | 80.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 28 | 2,658 | 82.03% |
| TWLO240517C00085000 | 2024-05-09 3:01PM EDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 14 | 100 | 103.13% |
| TWLO240517C00090000 | 2024-05-10 3:44PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 57 | 98.44% |
| TWLO240517C00095000 | 2024-05-09 9:49AM EDT | 95.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 131.25% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240517P00035000 | 2024-04-24 9:39AM EDT | 35.00 | 0.05 | 0.00 | 1.26 | 0.00 | - | 30 | 42 | 277.73% |
| TWLO240517P00040000 | 2024-04-29 9:30AM EDT | 40.00 | 0.06 | 0.00 | 0.27 | 0.00 | - | 10 | 224 | 158.98% |
| TWLO240517P00045000 | 2024-05-10 10:39AM EDT | 45.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 5 | 173 | 89.06% |
| TWLO240517P00046000 | 2024-05-07 2:31PM EDT | 46.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 2 | 30 | 159.47% |
| TWLO240517P00047000 | 2024-05-07 3:59PM EDT | 47.00 | 0.15 | 0.00 | 1.27 | 0.00 | - | 5 | 8,240 | 149.80% |
| TWLO240517P00048000 | 2024-05-08 2:08PM EDT | 48.00 | 0.01 | 0.01 | 0.73 | 0.00 | - | 13 | 32 | 120.70% |
| TWLO240517P00049000 | 2024-05-08 10:44AM EDT | 49.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 11 | 104 | 77.73% |
| TWLO240517P00050000 | 2024-05-10 2:23PM EDT | 50.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 20 | 783 | 59.38% |
| TWLO240517P00051000 | 2024-05-08 10:52AM EDT | 51.00 | 0.04 | 0.02 | 0.12 | 0.00 | - | 3 | 28 | 65.63% |
| TWLO240517P00052000 | 2024-05-09 11:49AM EDT | 52.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 5 | 70 | 51.17% |
| TWLO240517P00052500 | 2024-05-10 3:25PM EDT | 52.50 | 0.11 | 0.02 | 0.12 | +0.08 | +266.67% | 29 | 2,346 | 55.86% |
| TWLO240517P00053000 | 2024-05-09 12:03PM EDT | 53.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 8 | 116 | 56.45% |
| TWLO240517P00054000 | 2024-05-09 11:52AM EDT | 54.00 | 0.06 | 0.01 | 0.88 | 0.00 | - | 4 | 314 | 73.93% |
| TWLO240517P00055000 | 2024-05-10 1:53PM EDT | 55.00 | 0.04 | 0.03 | 0.15 | -0.03 | -42.86% | 77 | 1,358 | 47.07% |
| TWLO240517P00056000 | 2024-05-10 1:27PM EDT | 56.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 7 | 421 | 33.99% |
| TWLO240517P00057000 | 2024-05-10 10:50AM EDT | 57.00 | 0.14 | 0.07 | 0.11 | -0.01 | -6.67% | 35 | 372 | 29.49% |
| TWLO240517P00057500 | 2024-05-10 3:24PM EDT | 57.50 | 0.15 | 0.12 | 0.15 | -0.08 | -34.78% | 113 | 2,327 | 28.32% |
| TWLO240517P00058000 | 2024-05-10 3:36PM EDT | 58.00 | 0.21 | 0.18 | 0.21 | -0.09 | -30.00% | 183 | 519 | 27.44% |
| TWLO240517P00059000 | 2024-05-10 3:59PM EDT | 59.00 | 0.39 | 0.36 | 0.42 | -0.26 | -40.00% | 134 | 519 | 26.17% |
| TWLO240517P00060000 | 2024-05-10 3:58PM EDT | 60.00 | 0.74 | 0.75 | 0.79 | -0.41 | -35.65% | 104 | 1,577 | 25.29% |
| TWLO240517P00061000 | 2024-05-10 3:00PM EDT | 61.00 | 1.62 | 1.29 | 1.38 | -0.16 | -8.99% | 68 | 266 | 25.59% |
| TWLO240517P00062000 | 2024-05-10 3:47PM EDT | 62.00 | 2.19 | 2.03 | 2.31 | -0.31 | -12.40% | 12 | 296 | 32.96% |
| TWLO240517P00062500 | 2024-05-09 9:35AM EDT | 62.50 | 3.35 | 2.40 | 2.74 | 0.00 | - | 1 | 709 | 34.47% |
| TWLO240517P00063000 | 2024-05-09 10:13AM EDT | 63.00 | 3.36 | 2.84 | 3.10 | 0.00 | - | 2 | 277 | 31.93% |
| TWLO240517P00064000 | 2024-05-08 3:07PM EDT | 64.00 | 5.80 | 3.75 | 4.15 | 0.00 | - | 22 | 254 | 41.60% |
| TWLO240517P00065000 | 2024-05-10 3:41PM EDT | 65.00 | 5.03 | 4.70 | 5.10 | -0.27 | -5.09% | 7 | 660 | 45.41% |
| TWLO240517P00067000 | 2024-04-29 3:00PM EDT | 67.00 | 7.30 | 6.75 | 8.55 | 0.00 | - | 29 | 1 | 86.43% |
| TWLO240517P00067500 | 2024-05-09 9:59AM EDT | 67.50 | 7.95 | 7.25 | 7.60 | 0.00 | - | 8 | 132 | 60.35% |
| TWLO240517P00068000 | 2024-05-08 9:45AM EDT | 68.00 | 9.15 | 7.75 | 9.75 | 0.00 | - | 7 | 1 | 97.85% |
| TWLO240517P00070000 | 2024-05-10 12:07PM EDT | 70.00 | 10.41 | 9.60 | 10.10 | +0.01 | +0.10% | 27 | 32 | 74.02% |
| TWLO240517P00075000 | 2024-05-08 3:07PM EDT | 75.00 | 17.10 | 14.75 | 15.10 | 0.00 | - | 80 | 7 | 70.31% |
© 2024 Yahoo. Todos os direitos reservados.