Mercado fechado
BOVESPA
121.376,90 +930,99 (+0,77%) 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
2.335,00 -34,00 (-1,44%) Bitcoin USD
64.301,62 -745,84 (-1,15%)
Twilio Inc. (TWLO)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO241115C00030000 | 2024-05-07 1:49PM EDT | 30.00 | 34.50 | 26.55 | 30.40 | 0.00 | - | - | 1 | 121.46% |
| TWLO241115C00040000 | 2024-05-08 2:45PM EDT | 40.00 | 20.10 | 18.05 | 18.90 | 0.00 | - | - | 5 | 78.96% |
| TWLO241115C00050000 | 2024-06-20 12:43PM EDT | 50.00 | 7.75 | 7.80 | 9.15 | 0.00 | - | 64 | 64 | 49.24% |
| TWLO241115C00052500 | 2024-06-03 10:43AM EDT | 52.50 | 9.65 | 7.35 | 7.60 | 0.00 | - | 1 | 40 | 47.39% |
| TWLO241115C00055000 | 2024-06-21 1:14PM EDT | 55.00 | 5.90 | 6.05 | 6.30 | +0.20 | +3.51% | 2 | 30 | 46.36% |
| TWLO241115C00057500 | 2024-06-21 10:21AM EDT | 57.50 | 4.71 | 4.95 | 5.15 | +0.41 | +9.53% | 10 | 80 | 45.37% |
| TWLO241115C00060000 | 2024-06-17 10:54AM EDT | 60.00 | 3.60 | 3.00 | 4.20 | 0.00 | - | 1 | 1,073 | 44.80% |
| TWLO241115C00062500 | 2024-06-20 9:43AM EDT | 62.50 | 2.60 | 3.15 | 3.35 | 0.00 | - | 2 | 152 | 43.96% |
| TWLO241115C00065000 | 2024-06-21 3:53PM EDT | 65.00 | 2.48 | 2.52 | 2.70 | +0.33 | +15.35% | 6 | 293 | 43.69% |
| TWLO241115C00067500 | 2024-06-20 11:09AM EDT | 67.50 | 1.73 | 1.96 | 2.19 | 0.00 | - | 1 | 683 | 43.70% |
| TWLO241115C00070000 | 2024-06-20 10:06AM EDT | 70.00 | 1.51 | 1.53 | 1.76 | +0.22 | +17.05% | 20 | 1,195 | 43.63% |
| TWLO241115C00072500 | 2024-06-21 9:58AM EDT | 72.50 | 1.15 | 1.19 | 1.59 | +0.10 | +9.52% | 1 | 496 | 45.44% |
| TWLO241115C00075000 | 2024-06-21 3:52PM EDT | 75.00 | 0.92 | 0.93 | 1.69 | +0.14 | +17.95% | 7 | 1,524 | 49.71% |
| TWLO241115C00080000 | 2024-06-17 2:36PM EDT | 80.00 | 0.61 | 0.55 | 0.61 | 0.00 | - | 21 | 152 | 41.90% |
| TWLO241115C00085000 | 2024-06-13 11:14AM EDT | 85.00 | 0.55 | 0.33 | 0.46 | 0.00 | - | 2 | 609 | 43.77% |
| TWLO241115C00090000 | 2024-06-21 1:10PM EDT | 90.00 | 0.34 | 0.15 | 0.50 | -0.31 | -47.69% | 2 | 79 | 48.78% |
| TWLO241115C00095000 | 2024-06-21 1:41PM EDT | 95.00 | 0.20 | 0.08 | 0.42 | -0.19 | -48.72% | 2 | 37 | 50.88% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO241115P00030000 | 2024-06-21 1:11PM EDT | 30.00 | 0.23 | 0.06 | 0.50 | +0.04 | +21.05% | 2 | 24 | 56.40% |
| TWLO241115P00035000 | 2024-06-20 12:40PM EDT | 35.00 | 0.45 | 0.17 | 0.67 | 0.00 | - | 16 | 21 | 53.81% |
| TWLO241115P00040000 | 2024-06-18 1:59PM EDT | 40.00 | 0.97 | 0.68 | 0.89 | 0.00 | - | 6 | 427 | 44.46% |
| TWLO241115P00045000 | 2024-06-18 11:25AM EDT | 45.00 | 1.97 | 1.50 | 1.74 | 0.00 | - | 1 | 1,663 | 41.50% |
| TWLO241115P00050000 | 2024-06-20 11:11AM EDT | 50.00 | 3.55 | 2.95 | 3.15 | 0.00 | - | 31 | 123 | 39.01% |
| TWLO241115P00052500 | 2024-06-20 11:11AM EDT | 52.50 | 4.62 | 3.95 | 5.10 | 0.00 | - | 2 | 542 | 45.30% |
| TWLO241115P00055000 | 2024-06-21 2:01PM EDT | 55.00 | 5.45 | 5.10 | 5.30 | -0.65 | -10.66% | 2 | 581 | 37.11% |
| TWLO241115P00057500 | 2024-06-20 9:30AM EDT | 57.50 | 6.85 | 6.45 | 7.60 | 0.00 | - | 1 | 207 | 43.02% |
| TWLO241115P00060000 | 2024-06-14 10:40AM EDT | 60.00 | 8.63 | 7.95 | 8.95 | 0.00 | - | 3 | 106 | 40.92% |
| TWLO241115P00062500 | 2024-06-11 12:05PM EDT | 62.50 | 8.35 | 9.65 | 10.95 | 0.00 | - | 3 | 263 | 42.60% |
| TWLO241115P00065000 | 2024-06-18 3:32PM EDT | 65.00 | 12.96 | 11.50 | 11.85 | 0.00 | - | 36 | 289 | 34.11% |
| TWLO241115P00067500 | 2024-05-23 10:51AM EDT | 67.50 | 10.50 | 13.55 | 13.90 | 0.00 | - | 16 | 190 | 33.64% |
| TWLO241115P00070000 | 2024-05-29 12:15PM EDT | 70.00 | 13.05 | 15.60 | 16.45 | 0.00 | - | 7 | 126 | 37.70% |
| TWLO241115P00072500 | 2024-05-10 3:28PM EDT | 72.50 | 14.35 | 15.45 | 16.50 | 0.00 | - | - | 2 | 0.00% |
| TWLO241115P00075000 | 2024-06-05 10:15AM EDT | 75.00 | 18.60 | 19.25 | 21.60 | 0.00 | - | 1 | 1 | 45.80% |
| TWLO241115P00080000 | 2024-05-09 12:42PM EDT | 80.00 | 21.02 | 22.25 | 24.50 | 0.00 | - | 16 | 16 | 0.00% |
| TWLO241115P00085000 | 2024-03-19 9:33AM EDT | 85.00 | 25.83 | 26.95 | 27.35 | 0.00 | - | 11 | 11 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.