Mercado abrirá em 5 h 23 min
BOVESPA
122.031,58 -66,42 (-0,05%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.807,55 -3.371,65 (-6,11%) PETROLEO CRU
73,00 -1,22 (-1,64%) OURO
2.363,50 -5,80 (-0,24%) Bitcoin USD
68.950,84 +111,98 (+0,16%)
Twilio Inc. (TWLO)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO260116C00030000 | 2024-05-15 1:44PM EDT | 30.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TWLO260116C00035000 | 2024-05-29 1:38PM EDT | 35.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TWLO260116C00040000 | 2024-05-08 12:30PM EDT | 40.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO260116C00045000 | 2024-05-31 3:19PM EDT | 45.00 | 20.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TWLO260116C00050000 | 2024-06-03 3:28PM EDT | 50.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO260116C00052500 | 2024-05-31 2:19PM EDT | 52.50 | 15.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO260116C00055000 | 2024-06-03 9:44AM EDT | 55.00 | 15.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO260116C00057500 | 2024-05-31 10:30AM EDT | 57.50 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| TWLO260116C00060000 | 2024-06-03 9:44AM EDT | 60.00 | 13.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TWLO260116C00062500 | 2024-05-23 10:07AM EDT | 62.50 | 13.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TWLO260116C00065000 | 2024-06-03 3:34PM EDT | 65.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TWLO260116C00067500 | 2024-05-24 11:49AM EDT | 67.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| TWLO260116C00070000 | 2024-05-31 11:59AM EDT | 70.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TWLO260116C00072500 | 2024-05-23 3:44PM EDT | 72.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| TWLO260116C00075000 | 2024-05-31 3:37PM EDT | 75.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TWLO260116C00080000 | 2024-06-03 2:23PM EDT | 80.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TWLO260116C00085000 | 2024-05-31 12:01PM EDT | 85.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| TWLO260116C00090000 | 2024-05-31 11:59AM EDT | 90.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| TWLO260116C00095000 | 2024-05-29 1:05PM EDT | 95.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TWLO260116C00100000 | 2024-05-31 1:31PM EDT | 100.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TWLO260116C00105000 | 2024-05-24 12:34PM EDT | 105.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TWLO260116C00110000 | 2024-05-31 12:23PM EDT | 110.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TWLO260116C00115000 | 2024-06-03 3:51PM EDT | 115.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO260116P00030000 | 2024-06-03 3:44PM EDT | 30.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TWLO260116P00035000 | 2024-05-20 2:58PM EDT | 35.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TWLO260116P00040000 | 2024-06-03 1:52PM EDT | 40.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TWLO260116P00045000 | 2024-05-20 1:21PM EDT | 45.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TWLO260116P00050000 | 2024-06-03 12:53PM EDT | 50.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TWLO260116P00052500 | 2024-05-24 12:51PM EDT | 52.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TWLO260116P00055000 | 2024-05-31 1:36PM EDT | 55.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TWLO260116P00057500 | 2024-05-10 12:46PM EDT | 57.50 | 9.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TWLO260116P00060000 | 2024-05-31 10:54AM EDT | 60.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO260116P00062500 | 2024-05-16 3:48PM EDT | 62.50 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO260116P00065000 | 2024-06-03 10:36AM EDT | 65.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO260116P00067500 | 2024-05-06 11:36AM EDT | 67.50 | 14.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TWLO260116P00070000 | 2024-05-24 3:36PM EDT | 70.00 | 16.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TWLO260116P00075000 | 2024-05-06 9:35AM EDT | 75.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO260116P00080000 | 2024-05-29 12:05PM EDT | 80.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO260116P00085000 | 2024-06-03 12:25PM EDT | 85.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 0.00% |
| TWLO260116P00090000 | 2024-02-21 11:09AM EDT | 90.00 | 35.70 | 30.00 | 31.95 | 0.00 | - | 1 | 7 | 0.00% |
| TWLO260116P00095000 | 2024-02-26 4:30PM EDT | 95.00 | 38.28 | 35.50 | 36.20 | 0.00 | - | 1 | 80 | 0.00% |
| TWLO260116P00100000 | 2024-04-24 2:17PM EDT | 100.00 | 40.70 | 40.50 | 41.65 | 0.00 | - | 1 | 302 | 0.00% |
| TWLO260116P00110000 | 2024-03-14 10:43AM EDT | 110.00 | 48.48 | 48.15 | 50.25 | 0.00 | - | 4 | 0 | 0.00% |
| TWLO260116P00115000 | 2024-04-15 2:07PM EDT | 115.00 | 55.76 | 51.40 | 55.95 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.