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 |
---|---|---|---|---|---|---|---|---|---|---|
TWLO240816C00045000 | 2024-06-18 3:18PM EDT | 45.00 | 9.15 | 9.65 | 11.00 | 0.00 | - | 5 | 13 | 59.81% |
TWLO240816C00050000 | 2024-06-21 3:59PM EDT | 50.00 | 6.90 | 6.00 | 7.75 | +1.40 | +25.45% | 1 | 60 | 50.54% |
TWLO240816C00052500 | 2024-06-21 1:06PM EDT | 52.50 | 4.81 | 5.00 | 5.30 | +0.61 | +14.52% | 16 | 8 | 49.39% |
TWLO240816C00055000 | 2024-06-21 11:06AM EDT | 55.00 | 3.55 | 3.65 | 3.75 | +0.53 | +17.55% | 12 | 138 | 45.83% |
TWLO240816C00057500 | 2024-06-21 2:25PM EDT | 57.50 | 2.40 | 2.60 | 2.66 | +0.31 | +14.83% | 8 | 809 | 44.87% |
TWLO240816C00060000 | 2024-06-21 2:36PM EDT | 60.00 | 1.75 | 1.69 | 1.86 | +0.38 | +27.74% | 43 | 426 | 44.58% |
TWLO240816C00062500 | 2024-06-21 2:14PM EDT | 62.50 | 1.13 | 1.04 | 1.31 | +0.15 | +15.31% | 48 | 215 | 44.97% |
TWLO240816C00065000 | 2024-06-21 2:09PM EDT | 65.00 | 0.79 | 0.82 | 1.37 | +0.16 | +25.40% | 9 | 659 | 52.88% |
TWLO240816C00067500 | 2024-06-21 2:15PM EDT | 67.50 | 0.52 | 0.55 | 0.68 | -0.02 | -3.70% | 9 | 255 | 46.88% |
TWLO240816C00070000 | 2024-06-21 3:39PM EDT | 70.00 | 0.35 | 0.36 | 0.45 | +0.04 | +12.90% | 9 | 718 | 46.73% |
TWLO240816C00075000 | 2024-06-21 2:15PM EDT | 75.00 | 0.21 | 0.20 | 0.25 | -0.01 | -4.55% | 1 | 221 | 49.12% |
TWLO240816C00080000 | 2024-06-17 2:49PM EDT | 80.00 | 0.13 | 0.06 | 0.38 | 0.00 | - | 4 | 13 | 55.37% |
TWLO240816C00085000 | 2024-06-20 12:08PM EDT | 85.00 | 0.19 | 0.04 | 0.31 | 0.00 | - | 1 | 9 | 59.77% |
TWLO240816C00090000 | 2024-05-24 2:03PM EDT | 90.00 | 0.17 | 0.00 | 1.09 | 0.00 | - | 2 | 10 | 81.49% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
TWLO240816P00035000 | 2024-06-17 1:12PM EDT | 35.00 | 0.12 | 0.01 | 0.40 | 0.00 | - | 2 | - | 67.48% |
TWLO240816P00040000 | 2024-06-17 10:33AM EDT | 40.00 | 0.21 | 0.09 | 0.58 | 0.00 | - | 10 | 12 | 55.86% |
TWLO240816P00045000 | 2024-06-21 2:15PM EDT | 45.00 | 0.62 | 0.53 | 0.63 | -0.12 | -16.22% | 8 | 209 | 46.44% |
TWLO240816P00050000 | 2024-06-21 11:43AM EDT | 50.00 | 1.68 | 1.18 | 1.59 | -0.33 | -16.42% | 41 | 369 | 42.60% |
TWLO240816P00052500 | 2024-06-21 2:45PM EDT | 52.50 | 2.57 | 2.35 | 2.42 | -0.34 | -11.68% | 23 | 222 | 41.19% |
TWLO240816P00055000 | 2024-06-21 9:53AM EDT | 55.00 | 4.00 | 3.40 | 3.55 | -0.44 | -9.91% | 1 | 61 | 40.16% |
TWLO240816P00057500 | 2024-06-18 1:35PM EDT | 57.50 | 6.10 | 4.85 | 5.00 | 0.00 | - | 61 | 178 | 39.55% |
TWLO240816P00060000 | 2024-06-20 1:54PM EDT | 60.00 | 7.84 | 6.50 | 6.70 | 0.00 | - | 1 | 163 | 38.72% |
TWLO240816P00062500 | 2024-06-21 2:25PM EDT | 62.50 | 8.92 | 8.40 | 9.60 | -0.79 | -8.14% | 1 | 149 | 52.25% |
TWLO240816P00065000 | 2024-06-20 3:53PM EDT | 65.00 | 11.95 | 10.50 | 11.75 | 0.00 | - | 1 | 34 | 54.44% |
TWLO240816P00067500 | 2024-06-10 10:37AM EDT | 67.50 | 10.49 | 11.90 | 13.15 | 0.00 | - | 1 | 4 | 39.65% |
TWLO240816P00070000 | 2024-06-03 10:23AM EDT | 70.00 | 12.49 | 15.10 | 15.50 | 0.00 | - | 1 | 75 | 39.65% |