Mercado fechado
BOVESPA
125.650,03 -1.761,52 (-1,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.432,03 -328,69 (-0,58%) PETROLEO CRU
76,86 -0,71 (-0,92%) OURO
2.374,10 -18,80 (-0,79%) Bitcoin USD
69.496,51 -594,14 (-0,85%)
Twilio Inc. (TWLO)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240719C00030000 | 2023-12-22 11:27AM EDT | 30.00 | 47.00 | 43.30 | 45.75 | 0.00 | - | 1 | 19 | 438.14% |
| TWLO240719C00035000 | 2024-04-01 12:17PM EDT | 35.00 | 28.45 | 25.65 | 27.95 | 0.00 | - | 2 | 52 | 126.37% |
| TWLO240719C00040000 | 2024-05-15 3:18PM EDT | 40.00 | 22.23 | 20.25 | 21.70 | 0.00 | - | 2 | 117 | 81.98% |
| TWLO240719C00045000 | 2024-05-13 11:12AM EDT | 45.00 | 16.90 | 15.20 | 16.75 | 0.00 | - | 2 | 59 | 63.18% |
| TWLO240719C00050000 | 2024-05-13 2:18PM EDT | 50.00 | 12.56 | 10.60 | 11.45 | 0.00 | - | 1 | 207 | 54.15% |
| TWLO240719C00052500 | 2024-04-29 3:00PM EDT | 52.50 | 11.05 | 6.95 | 9.25 | 0.00 | - | 2 | 200 | 49.15% |
| TWLO240719C00055000 | 2024-05-22 2:21PM EDT | 55.00 | 5.96 | 5.35 | 7.35 | -0.44 | -6.88% | 6 | 244 | 46.80% |
| TWLO240719C00057500 | 2024-05-21 12:52PM EDT | 57.50 | 4.50 | 4.50 | 4.65 | 0.00 | - | 39 | 779 | 33.55% |
| TWLO240719C00060000 | 2024-05-22 2:26PM EDT | 60.00 | 2.89 | 3.00 | 3.15 | -0.19 | -6.17% | 27 | 1,470 | 32.08% |
| TWLO240719C00062500 | 2024-05-22 2:22PM EDT | 62.50 | 1.79 | 1.92 | 1.98 | -0.14 | -7.25% | 103 | 1,412 | 30.80% |
| TWLO240719C00065000 | 2024-05-22 3:59PM EDT | 65.00 | 1.15 | 1.14 | 1.20 | +0.01 | +0.88% | 270 | 2,657 | 30.37% |
| TWLO240719C00067500 | 2024-05-22 12:58PM EDT | 67.50 | 0.74 | 0.63 | 0.70 | +0.09 | +13.85% | 7 | 1,155 | 30.27% |
| TWLO240719C00070000 | 2024-05-22 10:48AM EDT | 70.00 | 0.37 | 0.35 | 0.61 | -0.03 | -7.50% | 33 | 1,207 | 34.47% |
| TWLO240719C00072500 | 2024-05-22 3:31PM EDT | 72.50 | 0.22 | 0.20 | 0.25 | -0.01 | -4.35% | 19 | 403 | 31.45% |
| TWLO240719C00075000 | 2024-05-22 2:40PM EDT | 75.00 | 0.12 | 0.10 | 0.17 | -0.04 | -25.00% | 32 | 661 | 32.91% |
| TWLO240719C00080000 | 2024-05-22 2:29PM EDT | 80.00 | 0.07 | 0.07 | 0.15 | +0.01 | +16.67% | 20 | 987 | 39.36% |
| TWLO240719C00085000 | 2024-05-15 12:58PM EDT | 85.00 | 0.08 | 0.01 | 0.15 | 0.00 | - | 1 | 809 | 46.00% |
| TWLO240719C00090000 | 2024-05-22 12:45PM EDT | 90.00 | 0.03 | 0.00 | 0.09 | -0.02 | -40.00% | 3 | 869 | 48.05% |
| TWLO240719C00095000 | 2024-05-09 1:03PM EDT | 95.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 420 | 54.10% |
| TWLO240719C00100000 | 2024-05-21 9:33AM EDT | 100.00 | 0.18 | 0.00 | 0.06 | 0.00 | - | 2 | 871 | 50.78% |
| TWLO240719C00105000 | 2024-05-13 11:31AM EDT | 105.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 159 | 87.26% |
| TWLO240719C00110000 | 2024-05-08 10:56AM EDT | 110.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | 1 | 525 | 67.58% |
| TWLO240719C00115000 | 2024-04-15 1:45PM EDT | 115.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 50 | 868 | 66.02% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240719P00030000 | 2024-04-29 1:26PM EDT | 30.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 3 | 142 | 66.41% |
| TWLO240719P00035000 | 2024-05-02 1:34PM EDT | 35.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 4 | 358 | 67.38% |
| TWLO240719P00040000 | 2024-05-15 11:00AM EDT | 40.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 2 | 290 | 50.78% |
| TWLO240719P00045000 | 2024-05-20 11:35AM EDT | 45.00 | 0.07 | 0.03 | 0.09 | 0.00 | - | 1 | 378 | 38.48% |
| TWLO240719P00050000 | 2024-05-20 1:16PM EDT | 50.00 | 0.18 | 0.19 | 0.22 | 0.00 | - | 2 | 1,922 | 31.74% |
| TWLO240719P00052500 | 2024-05-22 10:52AM EDT | 52.50 | 0.34 | 0.21 | 0.40 | -0.06 | -15.00% | 1,220 | 676 | 29.44% |
| TWLO240719P00055000 | 2024-05-21 3:15PM EDT | 55.00 | 0.74 | 0.73 | 0.77 | 0.00 | - | 47 | 834 | 28.08% |
| TWLO240719P00057500 | 2024-05-22 3:32PM EDT | 57.50 | 1.42 | 1.38 | 1.41 | +0.07 | +5.19% | 87 | 623 | 27.00% |
| TWLO240719P00060000 | 2024-05-22 3:56PM EDT | 60.00 | 2.40 | 2.34 | 2.39 | +0.07 | +3.00% | 38 | 792 | 25.90% |
| TWLO240719P00062500 | 2024-05-22 2:26PM EDT | 62.50 | 3.92 | 3.70 | 3.85 | +0.17 | +4.53% | 10 | 1,729 | 25.81% |
| TWLO240719P00065000 | 2024-05-22 11:47AM EDT | 65.00 | 5.03 | 4.90 | 5.65 | -0.27 | -5.09% | 15 | 383 | 25.51% |
| TWLO240719P00067500 | 2024-05-14 2:24PM EDT | 67.50 | 6.01 | 6.60 | 8.75 | 0.00 | - | 2 | 352 | 40.28% |
| TWLO240719P00070000 | 2024-05-22 11:58AM EDT | 70.00 | 9.30 | 9.10 | 10.15 | -0.27 | -2.82% | 2 | 170 | 28.66% |
| TWLO240719P00075000 | 2024-05-03 3:02PM EDT | 75.00 | 14.25 | 13.85 | 15.20 | 0.00 | - | 2 | 0 | 39.06% |
| TWLO240719P00080000 | 2024-04-22 10:12AM EDT | 80.00 | 21.85 | 19.20 | 20.20 | 0.00 | - | 1 | 5 | 47.27% |
| TWLO240719P00085000 | 2024-02-14 4:46PM EDT | 85.00 | 16.35 | 23.70 | 26.85 | 0.00 | - | 21 | 227 | 56.84% |
| TWLO240719P00090000 | 2024-03-14 10:38AM EDT | 90.00 | 28.02 | 28.40 | 30.05 | 0.00 | - | 7 | 0 | 55.57% |
| TWLO240719P00095000 | 2024-01-26 10:48AM EDT | 95.00 | 23.55 | 35.75 | 38.25 | 0.00 | - | 17 | 0 | 104.88% |
| TWLO240719P00100000 | 2024-02-14 12:42PM EDT | 100.00 | 30.20 | 39.70 | 42.10 | 0.00 | - | 22 | 0 | 92.14% |
| TWLO240719P00105000 | 2024-02-12 3:15PM EDT | 105.00 | 34.25 | 42.40 | 43.80 | 0.00 | - | - | 0 | 0.00% |
| TWLO240719P00110000 | 2024-02-08 3:01PM EDT | 110.00 | 39.50 | 46.55 | 49.95 | 0.00 | - | 5 | 0 | 69.92% |
© 2024 Yahoo. Todos os direitos reservados.