Mercado fechado
BOVESPA
121.439,78 +993,88 (+0,83%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.765,10 -567,93 (-1,06%) PETROLEO CRU
80,64 -0,65 (-0,80%) OURO
2.335,30 -33,70 (-1,42%) Bitcoin USD
64.266,16 -823,93 (-1,27%)
Twilio Inc. (TWLO)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240920C00030000 | 2024-05-09 10:05AM EDT | 30.00 | 30.88 | 26.25 | 29.55 | 0.00 | - | 13 | 13 | 143.55% |
| TWLO240920C00040000 | 2024-05-01 2:33PM EDT | 40.00 | 22.75 | 17.85 | 18.70 | 0.00 | - | 1 | 5 | 97.46% |
| TWLO240920C00045000 | 2024-05-14 1:19PM EDT | 45.00 | 18.84 | 12.15 | 12.50 | 0.00 | - | 1 | 6 | 63.65% |
| TWLO240920C00050000 | 2024-06-17 3:29PM EDT | 50.00 | 6.65 | 6.30 | 7.55 | 0.00 | - | 5 | 165 | 46.17% |
| TWLO240920C00052500 | 2024-06-20 2:19PM EDT | 52.50 | 4.75 | 4.70 | 5.90 | 0.00 | - | 18 | 165 | 43.92% |
| TWLO240920C00055000 | 2024-06-21 2:16PM EDT | 55.00 | 4.11 | 4.35 | 4.50 | +0.46 | +12.60% | 20 | 543 | 42.29% |
| TWLO240920C00057500 | 2024-06-20 2:17PM EDT | 57.50 | 2.63 | 3.20 | 3.40 | 0.00 | - | 12 | 208 | 41.53% |
| TWLO240920C00060000 | 2024-06-21 11:05AM EDT | 60.00 | 2.30 | 2.17 | 2.49 | +0.39 | +20.42% | 2 | 320 | 40.67% |
| TWLO240920C00062500 | 2024-06-21 10:15AM EDT | 62.50 | 1.53 | 1.69 | 1.82 | +0.15 | +10.87% | 1 | 479 | 40.38% |
| TWLO240920C00065000 | 2024-06-21 3:52PM EDT | 65.00 | 1.21 | 1.20 | 1.32 | +0.24 | +24.74% | 7 | 591 | 40.28% |
| TWLO240920C00067500 | 2024-06-18 11:14AM EDT | 67.50 | 0.89 | 0.86 | 0.95 | +0.19 | +37.25% | 10 | 268 | 40.28% |
| TWLO240920C00070000 | 2024-06-21 3:59PM EDT | 70.00 | 0.66 | 0.60 | 0.71 | +0.16 | +32.00% | 58 | 1,044 | 40.87% |
| TWLO240920C00072500 | 2024-06-14 11:03AM EDT | 72.50 | 0.47 | 0.40 | 0.64 | 0.00 | - | 6 | 189 | 43.51% |
| TWLO240920C00075000 | 2024-06-20 10:54AM EDT | 75.00 | 0.20 | 0.31 | 0.41 | -0.08 | -28.57% | 1 | 2,178 | 42.29% |
| TWLO240920C00077500 | 2024-06-21 1:59PM EDT | 77.50 | 0.18 | 0.18 | 0.33 | +0.09 | +100.00% | 8 | 781 | 43.36% |
| TWLO240920C00080000 | 2024-06-21 2:01PM EDT | 80.00 | 0.20 | 0.15 | 0.40 | -0.80 | -80.00% | 9 | 966 | 48.24% |
| TWLO240920C00082500 | 2024-06-21 2:01PM EDT | 82.50 | 0.16 | 0.07 | 0.42 | -0.05 | -23.81% | 8 | 508 | 51.66% |
| TWLO240920C00085000 | 2024-06-21 1:58PM EDT | 85.00 | 0.38 | 0.09 | 0.37 | +0.19 | +100.00% | 8 | 435 | 53.08% |
| TWLO240920C00090000 | 2024-06-20 3:09PM EDT | 90.00 | 0.07 | 0.03 | 0.32 | 0.00 | - | 15 | 171 | 50.98% |
| TWLO240920C00095000 | 2024-06-17 1:39PM EDT | 95.00 | 0.16 | 0.02 | 0.28 | 0.00 | - | 3 | 65 | 54.00% |
| TWLO240920C00100000 | 2024-06-18 12:48PM EDT | 100.00 | 0.15 | 0.00 | 0.26 | -0.10 | -40.00% | 1 | 388 | 56.84% |
| TWLO240920C00105000 | 2024-05-23 2:27PM EDT | 105.00 | 0.11 | 0.00 | 0.43 | 0.00 | - | 2 | 18 | 65.23% |
| TWLO240920C00110000 | 2024-06-06 3:10PM EDT | 110.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 45 | 68.16% |
| TWLO240920C00115000 | 2024-06-05 12:44PM EDT | 115.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | 12 | 214 | 69.92% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240920P00030000 | 2024-06-21 3:44PM EDT | 30.00 | 0.03 | 0.02 | 0.29 | -0.16 | -84.21% | 2 | 7 | 64.06% |
| TWLO240920P00035000 | 2024-06-21 3:43PM EDT | 35.00 | 0.20 | 0.05 | 0.40 | +0.04 | +25.00% | 2 | 30 | 53.13% |
| TWLO240920P00040000 | 2024-06-14 11:07AM EDT | 40.00 | 0.46 | 0.27 | 0.38 | 0.00 | - | 14 | 1,326 | 44.53% |
| TWLO240920P00045000 | 2024-06-21 1:07PM EDT | 45.00 | 0.85 | 0.73 | 0.88 | -0.12 | -12.37% | 2 | 124 | 40.19% |
| TWLO240920P00050000 | 2024-06-20 12:59PM EDT | 50.00 | 2.41 | 1.57 | 2.15 | 0.00 | - | 303 | 699 | 39.04% |
| TWLO240920P00052500 | 2024-06-21 12:57PM EDT | 52.50 | 3.00 | 2.77 | 2.88 | -0.40 | -11.76% | 12 | 270 | 36.28% |
| TWLO240920P00055000 | 2024-06-21 3:55PM EDT | 55.00 | 3.92 | 3.85 | 4.05 | -0.80 | -16.95% | 8 | 916 | 35.62% |
| TWLO240920P00057500 | 2024-06-20 3:02PM EDT | 57.50 | 6.30 | 5.30 | 5.45 | 0.00 | - | 18 | 347 | 34.79% |
| TWLO240920P00060000 | 2024-06-21 10:50AM EDT | 60.00 | 7.21 | 6.80 | 8.00 | -0.96 | -11.75% | 3 | 844 | 42.91% |
| TWLO240920P00062500 | 2024-05-17 2:03PM EDT | 62.50 | 5.08 | 9.15 | 9.45 | 0.00 | - | 27 | 209 | 38.79% |
| TWLO240920P00065000 | 2024-06-17 10:28AM EDT | 65.00 | 11.70 | 10.70 | 11.15 | 0.00 | - | 50 | 243 | 34.55% |
| TWLO240920P00067500 | 2024-06-13 9:48AM EDT | 67.50 | 11.40 | 12.90 | 13.25 | 0.00 | - | 201 | 311 | 32.67% |
| TWLO240920P00070000 | 2024-06-18 3:39PM EDT | 70.00 | 16.09 | 14.20 | 15.60 | -0.88 | -5.19% | 5 | 476 | 33.30% |
| TWLO240920P00072500 | 2024-05-24 3:36PM EDT | 72.50 | 14.00 | 17.25 | 18.00 | 0.00 | - | 3 | 0 | 33.99% |
| TWLO240920P00075000 | 2024-05-17 10:24AM EDT | 75.00 | 13.50 | 20.60 | 21.20 | 0.00 | - | 4 | 0 | 52.05% |
| TWLO240920P00077500 | 2024-05-09 10:19AM EDT | 77.50 | 18.10 | 19.00 | 22.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO240920P00080000 | 2024-05-17 9:51AM EDT | 80.00 | 18.59 | 24.95 | 26.85 | 0.00 | - | 1 | 2 | 53.37% |
| TWLO240920P00082500 | 2024-02-15 10:34AM EDT | 82.50 | 20.50 | 23.30 | 25.65 | 0.00 | - | 1 | 12 | 0.00% |
| TWLO240920P00085000 | 2024-02-16 3:50PM EDT | 85.00 | 27.10 | 25.35 | 26.00 | 0.00 | - | 3 | 17 | 0.00% |
| TWLO240920P00090000 | 2024-02-14 4:30PM EDT | 90.00 | 21.30 | 30.20 | 30.70 | 0.00 | - | 19 | 12 | 0.00% |
| TWLO240920P00095000 | 2024-01-19 4:59PM EDT | 95.00 | 24.05 | 34.60 | 38.40 | 0.00 | - | 1 | 2 | 0.00% |
| TWLO240920P00100000 | 2023-12-19 3:17PM EDT | 100.00 | 24.60 | 28.65 | 29.10 | 0.00 | - | - | 2 | 0.00% |
| TWLO240920P00105000 | 2024-02-12 2:38PM EDT | 105.00 | 34.50 | 42.40 | 43.00 | 0.00 | - | 10 | 0 | 0.00% |
| TWLO240920P00110000 | 2024-02-12 3:04PM EDT | 110.00 | 39.30 | 47.40 | 48.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.