Mercado fechado
BOVESPA
121.486,59 +1.040,69 (+0,86%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.803,72 -529,31 (-0,99%) PETROLEO CRU
80,64 -0,65 (-0,80%) OURO
2.335,10 -33,90 (-1,43%) Bitcoin USD
64.149,24 -779,27 (-1,20%)
Twilio Inc. (TWLO)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 03:59PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO250117C00023000 | 2024-06-17 2:49PM EDT | 23.00 | 31.70 | 30.55 | 32.60 | 0.00 | - | 1 | 156 | 83.74% |
| TWLO250117C00025000 | 2024-06-17 3:20PM EDT | 25.00 | 29.50 | 28.85 | 30.80 | 0.00 | - | 1 | 271 | 81.10% |
| TWLO250117C00028000 | 2024-01-19 11:52AM EDT | 28.00 | 46.00 | 31.65 | 34.20 | 0.00 | - | 1 | 63 | 139.92% |
| TWLO250117C00030000 | 2024-06-13 11:23AM EDT | 30.00 | 27.36 | 24.15 | 26.10 | 0.00 | - | 1 | 149 | 50.68% |
| TWLO250117C00033000 | 2024-02-15 4:53PM EDT | 33.00 | 30.98 | 28.85 | 29.70 | 0.00 | - | 10 | 86 | 128.80% |
| TWLO250117C00035000 | 2024-06-21 12:19PM EDT | 35.00 | 20.89 | 20.55 | 20.90 | -1.86 | -8.18% | 1 | 160 | 50.39% |
| TWLO250117C00038000 | 2024-05-08 2:23PM EDT | 38.00 | 23.35 | 20.20 | 21.25 | 0.00 | - | 1 | 29 | 74.77% |
| TWLO250117C00040000 | 2024-06-17 3:55PM EDT | 40.00 | 15.90 | 16.25 | 16.60 | 0.00 | - | 5 | 178 | 48.41% |
| TWLO250117C00042000 | 2024-05-31 1:48PM EDT | 42.00 | 17.00 | 14.10 | 15.00 | 0.00 | - | 1 | 63 | 47.06% |
| TWLO250117C00045000 | 2024-06-20 1:31PM EDT | 45.00 | 11.85 | 12.45 | 12.75 | 0.00 | - | 1 | 120 | 45.36% |
| TWLO250117C00047000 | 2024-06-07 12:32PM EDT | 47.00 | 13.95 | 11.15 | 11.30 | 0.00 | - | 1 | 97 | 43.97% |
| TWLO250117C00050000 | 2024-06-20 11:30AM EDT | 50.00 | 9.41 | 9.25 | 9.50 | +0.56 | +6.33% | 2 | 281 | 43.52% |
| TWLO250117C00052500 | 2024-06-18 12:18PM EDT | 52.50 | 7.30 | 7.85 | 8.05 | 0.00 | - | 30 | 56 | 42.47% |
| TWLO250117C00055000 | 2024-06-21 12:50PM EDT | 55.00 | 6.85 | 6.65 | 6.80 | +0.55 | +8.73% | 5 | 322 | 41.83% |
| TWLO250117C00057500 | 2024-06-20 1:26PM EDT | 57.50 | 5.10 | 5.55 | 5.70 | 0.00 | - | 10 | 196 | 41.28% |
| TWLO250117C00060000 | 2024-06-21 12:27PM EDT | 60.00 | 4.70 | 4.60 | 4.70 | +0.45 | +10.59% | 71 | 931 | 40.54% |
| TWLO250117C00062500 | 2024-06-21 1:58PM EDT | 62.50 | 3.80 | 3.75 | 3.90 | +0.40 | +11.76% | 77 | 274 | 40.26% |
| TWLO250117C00065000 | 2024-06-21 3:41PM EDT | 65.00 | 3.10 | 3.05 | 3.20 | +0.26 | +9.15% | 75 | 949 | 39.89% |
| TWLO250117C00067500 | 2024-06-17 12:57PM EDT | 67.50 | 2.62 | 2.45 | 2.71 | 0.00 | - | 1 | 119 | 40.27% |
| TWLO250117C00070000 | 2024-06-21 2:15PM EDT | 70.00 | 2.00 | 2.00 | 2.14 | +0.15 | +8.11% | 3 | 2,620 | 39.45% |
| TWLO250117C00072500 | 2024-06-21 9:58AM EDT | 72.50 | 1.63 | 1.60 | 1.76 | -0.02 | -1.21% | 1 | 187 | 39.45% |
| TWLO250117C00075000 | 2024-06-21 1:04PM EDT | 75.00 | 1.40 | 1.31 | 1.45 | +0.19 | +15.70% | 2 | 1,570 | 39.51% |
| TWLO250117C00080000 | 2024-06-21 9:55AM EDT | 80.00 | 0.90 | 0.85 | 0.96 | +0.06 | +7.14% | 23 | 1,623 | 39.40% |
| TWLO250117C00085000 | 2024-06-21 9:30AM EDT | 85.00 | 0.55 | 0.56 | 0.66 | +0.04 | +7.84% | 1 | 1,222 | 39.75% |
| TWLO250117C00090000 | 2024-06-20 9:45AM EDT | 90.00 | 0.36 | 0.35 | 0.46 | 0.00 | - | 3 | 1,037 | 40.14% |
| TWLO250117C00095000 | 2024-06-18 1:02PM EDT | 95.00 | 0.22 | 0.21 | 0.36 | 0.00 | - | 3 | 417 | 41.36% |
| TWLO250117C00100000 | 2024-06-21 9:38AM EDT | 100.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 3 | 3,514 | 42.87% |
| TWLO250117C00105000 | 2024-06-14 11:03AM EDT | 105.00 | 0.34 | 0.07 | 0.45 | 0.00 | - | 25 | 738 | 48.95% |
| TWLO250117C00110000 | 2024-06-20 3:10PM EDT | 110.00 | 0.07 | 0.07 | 0.38 | 0.00 | - | 53 | 1,579 | 50.00% |
| TWLO250117C00115000 | 2024-06-20 10:33AM EDT | 115.00 | 0.09 | 0.04 | 0.20 | 0.00 | - | 39 | 2,944 | 47.27% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO250117P00023000 | 2024-06-04 2:13PM EDT | 23.00 | 0.16 | 0.03 | 0.22 | 0.00 | - | 2 | 414 | 56.84% |
| TWLO250117P00025000 | 2024-06-21 1:11PM EDT | 25.00 | 0.15 | 0.05 | 0.16 | -0.08 | -34.78% | 2 | 223 | 50.39% |
| TWLO250117P00028000 | 2024-06-21 1:08PM EDT | 28.00 | 0.23 | 0.10 | 0.24 | 0.00 | - | 2 | 399 | 50.39% |
| TWLO250117P00030000 | 2024-06-21 1:07PM EDT | 30.00 | 0.33 | 0.15 | 0.34 | +0.05 | +17.86% | 2 | 695 | 49.12% |
| TWLO250117P00033000 | 2024-06-21 1:19PM EDT | 33.00 | 0.31 | 0.20 | 0.45 | -0.16 | -34.04% | 1 | 479 | 45.17% |
| TWLO250117P00035000 | 2024-06-21 1:19PM EDT | 35.00 | 0.51 | 0.48 | 0.57 | -0.11 | -17.74% | 5 | 1,900 | 43.21% |
| TWLO250117P00038000 | 2024-06-18 11:43AM EDT | 38.00 | 0.95 | 0.76 | 0.86 | 0.00 | - | 7 | 364 | 41.28% |
| TWLO250117P00040000 | 2024-06-21 2:26PM EDT | 40.00 | 1.08 | 1.00 | 1.14 | -0.12 | -10.00% | 1 | 2,648 | 40.38% |
| TWLO250117P00042000 | 2024-06-21 1:16PM EDT | 42.00 | 1.40 | 1.37 | 1.49 | -0.20 | -12.50% | 2 | 778 | 39.55% |
| TWLO250117P00045000 | 2024-06-20 2:16PM EDT | 45.00 | 2.12 | 2.00 | 2.16 | -0.22 | -9.40% | 2 | 647 | 38.38% |
| TWLO250117P00047000 | 2024-06-21 2:26PM EDT | 47.00 | 2.67 | 2.54 | 2.92 | -0.31 | -10.40% | 2 | 1,897 | 39.19% |
| TWLO250117P00050000 | 2024-06-17 3:23PM EDT | 50.00 | 3.99 | 3.70 | 3.80 | 0.00 | - | 1 | 2,813 | 37.07% |
| TWLO250117P00052500 | 2024-06-20 2:35PM EDT | 52.50 | 5.20 | 4.70 | 4.90 | 0.00 | - | 14 | 590 | 36.71% |
| TWLO250117P00055000 | 2024-06-21 2:26PM EDT | 55.00 | 5.94 | 5.90 | 6.05 | -0.51 | -7.91% | 13 | 885 | 35.66% |
| TWLO250117P00057500 | 2024-06-21 11:56AM EDT | 57.50 | 7.35 | 7.30 | 7.45 | -0.60 | -7.55% | 9 | 275 | 35.16% |
| TWLO250117P00060000 | 2024-06-21 2:52PM EDT | 60.00 | 8.90 | 8.80 | 9.00 | -0.60 | -6.32% | 1 | 1,087 | 34.62% |
| TWLO250117P00062500 | 2024-06-17 11:44AM EDT | 62.50 | 10.90 | 10.50 | 10.70 | 0.00 | - | 10 | 630 | 34.11% |
| TWLO250117P00065000 | 2024-06-20 9:50AM EDT | 65.00 | 13.34 | 12.15 | 12.60 | 0.00 | - | 1 | 1,077 | 34.06% |
| TWLO250117P00067500 | 2024-06-14 9:57AM EDT | 67.50 | 14.20 | 14.35 | 14.65 | 0.00 | - | 1 | 536 | 34.30% |
| TWLO250117P00070000 | 2024-06-21 9:33AM EDT | 70.00 | 17.20 | 16.25 | 16.85 | -0.09 | -0.52% | 6 | 928 | 35.10% |
| TWLO250117P00075000 | 2024-06-21 1:26PM EDT | 75.00 | 20.00 | 20.65 | 21.25 | -1.85 | -8.47% | 1 | 637 | 35.01% |
| TWLO250117P00080000 | 2024-06-12 11:30AM EDT | 80.00 | 22.25 | 24.30 | 26.85 | 0.00 | - | 5 | 2 | 45.68% |
| TWLO250117P00085000 | 2024-05-29 3:31PM EDT | 85.00 | 27.21 | 30.10 | 31.55 | 0.00 | - | 21 | 4 | 47.19% |
| TWLO250117P00090000 | 2024-05-22 2:42PM EDT | 90.00 | 30.05 | 34.40 | 37.55 | 0.00 | - | 14 | 0 | 60.72% |
| TWLO250117P00095000 | 2024-04-05 10:39AM EDT | 95.00 | 35.30 | 33.25 | 33.85 | 0.00 | - | 1 | 143 | 0.00% |
| TWLO250117P00100000 | 2024-03-11 10:29AM EDT | 100.00 | 37.95 | 38.20 | 39.20 | 0.00 | - | 1 | 1 | 0.00% |
| TWLO250117P00105000 | 2024-02-12 4:08PM EDT | 105.00 | 35.45 | 42.20 | 43.05 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO250117P00110000 | 2024-06-05 10:06AM EDT | 110.00 | 53.42 | 54.70 | 57.65 | 0.00 | - | 3 | 0 | 59.45% |
| TWLO250117P00115000 | 2024-05-10 9:50AM EDT | 115.00 | 55.38 | 56.80 | 59.65 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.