Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.726,89 +54,52 (+0,09%)
Twilio Inc. (TWLO)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240705C00052000 | 2024-06-27 3:56PM EDT | 52.00 | 4.00 | 4.55 | 5.95 | 0.00 | - | 1 | 3 | 71.29% |
| TWLO240705C00053000 | 2024-06-27 2:55PM EDT | 53.00 | 3.03 | 2.41 | 4.05 | 0.00 | - | 8 | 8 | 49.41% |
| TWLO240705C00054000 | 2024-06-27 3:56PM EDT | 54.00 | 2.24 | 2.67 | 3.25 | 0.00 | - | 3 | 30 | 50.29% |
| TWLO240705C00055000 | 2024-06-28 2:45PM EDT | 55.00 | 2.05 | 1.83 | 2.20 | +0.54 | +35.76% | 14 | 134 | 37.01% |
| TWLO240705C00056000 | 2024-06-28 3:52PM EDT | 56.00 | 1.18 | 1.20 | 1.27 | +0.30 | +34.09% | 78 | 378 | 27.74% |
| TWLO240705C00057000 | 2024-06-28 3:52PM EDT | 57.00 | 0.62 | 0.65 | 0.70 | +0.06 | +10.71% | 228 | 198 | 27.20% |
| TWLO240705C00058000 | 2024-06-28 3:54PM EDT | 58.00 | 0.33 | 0.33 | 0.37 | +0.02 | +6.45% | 104 | 219 | 28.42% |
| TWLO240705C00059000 | 2024-06-28 3:50PM EDT | 59.00 | 0.18 | 0.15 | 0.22 | +0.03 | +20.00% | 23 | 238 | 31.54% |
| TWLO240705C00060000 | 2024-06-28 3:51PM EDT | 60.00 | 0.12 | 0.06 | 0.16 | +0.03 | +33.33% | 661 | 580 | 36.23% |
| TWLO240705C00061000 | 2024-06-27 11:28AM EDT | 61.00 | 0.07 | 0.03 | 0.48 | 0.00 | - | 1 | 51 | 50.10% |
| TWLO240705C00062000 | 2024-06-28 2:08PM EDT | 62.00 | 0.04 | 0.00 | 0.21 | -0.04 | -50.00% | 4 | 44 | 54.49% |
| TWLO240705C00063000 | 2024-06-27 3:44PM EDT | 63.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 72 | 44.92% |
| TWLO240705C00064000 | 2024-06-24 11:28AM EDT | 64.00 | 0.14 | 0.01 | 0.15 | 0.00 | - | 1 | 15 | 55.08% |
| TWLO240705C00065000 | 2024-06-24 10:43AM EDT | 65.00 | 0.05 | 0.00 | 0.15 | +0.01 | +25.00% | 1 | 4 | 59.96% |
| TWLO240705C00066000 | 2024-06-24 9:30AM EDT | 66.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 1 | 65 | 63.67% |
| TWLO240705C00067000 | 2024-06-10 2:36PM EDT | 67.00 | 0.13 | 0.01 | 0.84 | 0.00 | - | 8 | 10 | 103.91% |
| TWLO240705C00068000 | 2024-06-10 2:37PM EDT | 68.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 8 | 123.93% |
| TWLO240705C00071000 | 2024-05-29 2:26PM EDT | 71.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 0 | 124.61% |
| TWLO240705C00072000 | 2024-05-29 2:27PM EDT | 72.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 0 | 130.27% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240705P00040000 | 2024-05-31 3:41PM EDT | 40.00 | 0.09 | 0.00 | 0.71 | 0.00 | - | 1 | 1 | 186.13% |
| TWLO240705P00045000 | 2024-06-28 2:12PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 10 | 10 | 73.44% |
| TWLO240705P00046000 | 2024-06-12 11:47AM EDT | 46.00 | 0.12 | 0.01 | 0.74 | 0.00 | - | - | 1 | 126.37% |
| TWLO240705P00047000 | 2024-06-21 10:46AM EDT | 47.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 5 | 6 | 116.99% |
| TWLO240705P00048000 | 2024-06-20 1:20PM EDT | 48.00 | 0.12 | 0.01 | 0.08 | 0.00 | - | 8 | 116 | 67.58% |
| TWLO240705P00049000 | 2024-06-14 12:38PM EDT | 49.00 | 0.20 | 0.01 | 0.75 | 0.00 | - | 1 | 9 | 97.27% |
| TWLO240705P00050000 | 2024-06-26 10:06AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 50 | 87.11% |
| TWLO240705P00051000 | 2024-06-26 1:39PM EDT | 51.00 | 0.07 | 0.01 | 0.95 | 0.00 | - | 25 | 225 | 83.98% |
| TWLO240705P00052000 | 2024-06-26 3:50PM EDT | 52.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 2 | 34 | 67.77% |
| TWLO240705P00053000 | 2024-06-28 2:14PM EDT | 53.00 | 0.04 | 0.03 | 0.26 | -0.08 | -66.67% | 35 | 150 | 50.68% |
| TWLO240705P00054000 | 2024-06-28 3:52PM EDT | 54.00 | 0.09 | 0.06 | 0.09 | -0.14 | -60.87% | 17 | 187 | 29.69% |
| TWLO240705P00055000 | 2024-06-28 3:33PM EDT | 55.00 | 0.20 | 0.15 | 0.18 | -0.26 | -56.52% | 22 | 123 | 26.86% |
| TWLO240705P00056000 | 2024-06-28 3:55PM EDT | 56.00 | 0.38 | 0.36 | 0.41 | -0.46 | -54.76% | 27 | 46 | 25.88% |
| TWLO240705P00057000 | 2024-06-28 3:41PM EDT | 57.00 | 0.98 | 0.79 | 0.87 | -0.54 | -35.53% | 18 | 31 | 26.51% |
| TWLO240705P00058000 | 2024-06-27 3:56PM EDT | 58.00 | 2.26 | 1.43 | 1.56 | 0.00 | - | 12 | 42 | 28.42% |
| TWLO240705P00059000 | 2024-06-28 3:31PM EDT | 59.00 | 2.57 | 2.13 | 2.65 | -1.13 | -30.54% | 27 | 7 | 42.68% |
| TWLO240705P00060000 | 2024-06-21 10:52AM EDT | 60.00 | 5.68 | 2.59 | 3.65 | 0.00 | - | 1 | 1 | 52.34% |
| TWLO240705P00062000 | 2024-06-17 2:18PM EDT | 62.00 | 7.97 | 5.00 | 5.45 | 0.00 | - | 1 | 1 | 58.01% |
| TWLO240705P00063000 | 2024-05-29 10:52AM EDT | 63.00 | 5.00 | 6.45 | 6.95 | 0.00 | - | 1 | 0 | 80.37% |
© 2024 Yahoo. Todos os direitos reservados.