Mercado fechado
BOVESPA
121.439,78 +993,88 (+0,83%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.737,59 -595,44 (-1,12%) PETROLEO CRU
80,62 -0,67 (-0,82%) OURO
2.335,20 -33,80 (-1,43%) Bitcoin USD
64.226,93 -855,42 (-1,31%)
Twilio Inc. (TWLO)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 03:59PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240621C00030000 | 2024-01-25 2:41PM EDT | 30.00 | 43.14 | 26.85 | 30.65 | 0.00 | - | 1 | 43 | 1,523.44% |
| TWLO240621C00035000 | 2024-01-26 2:30PM EDT | 35.00 | 38.17 | 22.85 | 25.15 | 0.00 | - | 1 | 94 | 1,276.95% |
| TWLO240621C00040000 | 2024-06-17 9:36AM EDT | 40.00 | 14.22 | 13.35 | 16.40 | 0.00 | - | 1 | 168 | 346.88% |
| TWLO240621C00045000 | 2024-06-21 3:42PM EDT | 45.00 | 9.04 | 9.00 | 9.95 | -3.56 | -28.25% | 1 | 217 | 257.81% |
| TWLO240621C00047000 | 2024-06-12 2:44PM EDT | 47.00 | 9.80 | 7.35 | 8.05 | 0.00 | - | - | 5 | 234.38% |
| TWLO240621C00050000 | 2024-06-21 12:25PM EDT | 50.00 | 4.20 | 4.05 | 5.70 | +1.15 | +37.70% | 2 | 202 | 128.13% |
| TWLO240621C00051000 | 2024-06-21 9:55AM EDT | 51.00 | 2.92 | 1.78 | 4.70 | +0.62 | +26.96% | 2 | 4 | 216.21% |
| TWLO240621C00052000 | 2024-06-21 3:46PM EDT | 52.00 | 2.12 | 2.36 | 4.10 | -2.87 | -57.52% | 2 | 10 | 133.01% |
| TWLO240621C00052500 | 2024-06-21 9:53AM EDT | 52.50 | 1.50 | 1.10 | 2.60 | +0.69 | +85.19% | 19 | 105 | 103.52% |
| TWLO240621C00053000 | 2024-06-21 3:42PM EDT | 53.00 | 1.11 | 1.44 | 2.24 | +0.60 | +117.65% | 49 | 93 | 56.25% |
| TWLO240621C00054000 | 2024-06-21 3:33PM EDT | 54.00 | 0.19 | 0.53 | 1.81 | +0.04 | +26.67% | 548 | 279 | 66.02% |
| TWLO240621C00055000 | 2024-06-21 3:56PM EDT | 55.00 | 0.05 | 0.01 | 0.08 | +0.02 | +1,073,742,000.00% | 535 | 1,260 | 16.02% |
| TWLO240621C00056000 | 2024-06-21 3:13PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 608 | 375 | 24.22% |
| TWLO240621C00057000 | 2024-06-21 12:23PM EDT | 57.00 | 0.02 | 0.00 | 0.52 | -0.03 | -60.00% | 8 | 244 | 87.11% |
| TWLO240621C00057500 | 2024-06-20 11:01AM EDT | 57.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 6 | 575 | 45.31% |
| TWLO240621C00058000 | 2024-06-21 10:50AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 39 | 4,196 | 53.13% |
| TWLO240621C00059000 | 2024-06-21 10:10AM EDT | 59.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 51 | 178 | 111.33% |
| TWLO240621C00060000 | 2024-06-21 12:46PM EDT | 60.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 22 | 4,738 | 78.13% |
| TWLO240621C00061000 | 2024-06-21 2:30PM EDT | 61.00 | 0.02 | 0.00 | 0.04 | -0.04 | -66.67% | 25 | 828 | 99.22% |
| TWLO240621C00062000 | 2024-06-18 2:41PM EDT | 62.00 | 0.19 | 0.00 | 0.95 | 0.00 | - | 3 | 270 | 219.92% |
| TWLO240621C00062500 | 2024-06-21 2:55PM EDT | 62.50 | 0.03 | 0.00 | 0.01 | -0.03 | -50.00% | 2 | 1,828 | 96.88% |
| TWLO240621C00063000 | 2024-06-20 11:21AM EDT | 63.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 6 | 116 | 175.00% |
| TWLO240621C00064000 | 2024-06-20 11:08AM EDT | 64.00 | 0.05 | 0.00 | 0.64 | 0.00 | - | 2 | 970 | 229.30% |
| TWLO240621C00065000 | 2024-06-21 1:04PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 2,378 | 125.00% |
| TWLO240621C00066000 | 2024-06-17 11:31AM EDT | 66.00 | 0.01 | 0.00 | 0.64 | 0.00 | - | 1 | 328 | 260.94% |
| TWLO240621C00067000 | 2024-05-29 3:42PM EDT | 67.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | 127 | 225 | 282.03% |
| TWLO240621C00067500 | 2024-06-21 10:50AM EDT | 67.50 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 1 | 1,399 | 150.00% |
| TWLO240621C00068000 | 2024-06-18 9:53AM EDT | 68.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 2 | 23 | 262.89% |
| TWLO240621C00069000 | 2024-06-18 9:41AM EDT | 69.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 3 | 19 | 336.33% |
| TWLO240621C00070000 | 2024-06-20 10:22AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,794 | 168.75% |
| TWLO240621C00072000 | 2024-05-22 2:23PM EDT | 72.00 | 0.07 | 0.00 | 1.15 | 0.00 | - | - | 22 | 398.44% |
| TWLO240621C00072500 | 2024-05-20 11:02AM EDT | 72.50 | 0.11 | 0.00 | 0.19 | 0.00 | - | 3 | 300 | 278.91% |
| TWLO240621C00075000 | 2024-06-18 1:01PM EDT | 75.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 2,435 | 278.13% |
| TWLO240621C00080000 | 2024-06-21 11:41AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 5,653 | 250.00% |
| TWLO240621C00085000 | 2024-06-14 11:27AM EDT | 85.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 413 | 2,909 | 368.75% |
| TWLO240621C00090000 | 2024-06-03 10:21AM EDT | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 1,466 | 375.00% |
| TWLO240621C00095000 | 2024-05-06 3:45PM EDT | 95.00 | 0.14 | 0.00 | 0.24 | 0.00 | - | 22 | 1,421 | 500.78% |
| TWLO240621C00100000 | 2024-06-06 11:04AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,358 | 375.00% |
| TWLO240621C00105000 | 2024-05-14 12:20PM EDT | 105.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 60 | 245 | 556.25% |
| TWLO240621C00110000 | 2024-03-28 9:55AM EDT | 110.00 | 0.07 | 0.01 | 0.20 | 0.00 | - | 10 | 260 | 595.31% |
| TWLO240621C00115000 | 2024-04-01 9:31AM EDT | 115.00 | 0.06 | 0.00 | 0.29 | 0.00 | - | 10 | 366 | 654.69% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240621P00030000 | 2024-05-23 2:54PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 76 | 393.75% |
| TWLO240621P00035000 | 2024-06-14 1:50PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 732 | 362.50% |
| TWLO240621P00040000 | 2024-06-14 3:34PM EDT | 40.00 | 0.13 | 0.00 | 1.50 | 0.00 | - | 1 | 624 | 513.28% |
| TWLO240621P00045000 | 2024-06-21 3:35PM EDT | 45.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 30 | 1,099 | 173.44% |
| TWLO240621P00050000 | 2024-06-21 3:31PM EDT | 50.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 46 | 3,863 | 92.19% |
| TWLO240621P00051000 | 2024-06-18 11:59AM EDT | 51.00 | 0.07 | 0.01 | 0.27 | 0.00 | - | 2 | 51 | 105.86% |
| TWLO240621P00052000 | 2024-06-21 10:32AM EDT | 52.00 | 0.01 | 0.00 | 1.26 | -0.07 | -87.50% | 11 | 208 | 147.85% |
| TWLO240621P00052500 | 2024-06-21 3:24PM EDT | 52.50 | 0.02 | 0.00 | 0.60 | -0.12 | -85.71% | 108 | 883 | 94.92% |
| TWLO240621P00053000 | 2024-06-21 3:45PM EDT | 53.00 | 0.01 | 0.01 | 0.67 | -0.27 | -96.43% | 109 | 683 | 86.13% |
| TWLO240621P00054000 | 2024-06-21 3:32PM EDT | 54.00 | 0.06 | 0.00 | 0.03 | -0.85 | -93.41% | 72 | 150 | 20.70% |
| TWLO240621P00055000 | 2024-06-21 3:53PM EDT | 55.00 | 0.51 | 0.17 | 0.44 | -1.19 | -70.00% | 268 | 5,691 | 24.81% |
| TWLO240621P00056000 | 2024-06-21 3:23PM EDT | 56.00 | 1.84 | 0.94 | 2.40 | -0.71 | -27.84% | 51 | 253 | 77.54% |
| TWLO240621P00057000 | 2024-06-20 11:05AM EDT | 57.00 | 3.71 | 0.81 | 4.55 | 0.00 | - | 8 | 406 | 105.08% |
| TWLO240621P00057500 | 2024-06-21 3:32PM EDT | 57.50 | 3.33 | 1.57 | 3.90 | -1.17 | -26.00% | 12 | 828 | 191.99% |
| TWLO240621P00058000 | 2024-06-21 2:17PM EDT | 58.00 | 3.82 | 2.45 | 4.45 | -0.98 | -20.42% | 16 | 165 | 96.88% |
| TWLO240621P00059000 | 2024-06-21 3:29PM EDT | 59.00 | 4.85 | 3.95 | 5.45 | -1.14 | -19.03% | 42 | 151 | 153.52% |
| TWLO240621P00060000 | 2024-06-21 3:53PM EDT | 60.00 | 5.57 | 4.20 | 6.40 | -1.33 | -19.28% | 49 | 864 | 92.19% |
| TWLO240621P00061000 | 2024-06-17 9:30AM EDT | 61.00 | 5.80 | 4.75 | 7.45 | 0.00 | - | 4 | 0 | 285.55% |
| TWLO240621P00062000 | 2024-06-20 2:23PM EDT | 62.00 | 8.75 | 5.65 | 9.25 | 0.00 | - | 6 | 3 | 167.97% |
| TWLO240621P00062500 | 2024-06-21 2:59PM EDT | 62.50 | 8.35 | 6.80 | 9.25 | -0.87 | -9.44% | 5 | 311 | 191.80% |
| TWLO240621P00063000 | 2024-06-10 2:55PM EDT | 63.00 | 4.99 | 7.25 | 10.10 | 0.00 | - | 23 | 0 | 227.34% |
| TWLO240621P00064000 | 2024-06-20 10:27AM EDT | 64.00 | 10.75 | 7.55 | 11.25 | 0.00 | - | 3 | 0 | 185.55% |
| TWLO240621P00065000 | 2024-06-21 2:04PM EDT | 65.00 | 10.79 | 9.25 | 11.70 | -0.91 | -7.78% | 2 | 16 | 220.31% |
| TWLO240621P00066000 | 2024-05-30 2:35PM EDT | 66.00 | 8.45 | 9.40 | 13.25 | 0.00 | - | 10 | 0 | 182.81% |
| TWLO240621P00067000 | 2024-06-20 2:34PM EDT | 67.00 | 13.30 | 11.30 | 14.00 | 0.00 | - | 4 | 2 | 288.28% |
| TWLO240621P00067500 | 2024-06-13 10:39AM EDT | 67.50 | 10.90 | 11.80 | 14.50 | 0.00 | - | 2 | 0 | 295.70% |
| TWLO240621P00068000 | 2024-06-17 11:51AM EDT | 68.00 | 14.20 | 12.20 | 15.10 | 0.00 | - | 1 | 0 | 303.13% |
| TWLO240621P00069000 | 2024-06-20 2:34PM EDT | 69.00 | 16.80 | 12.40 | 16.30 | 0.00 | - | 4 | 2 | 231.25% |
| TWLO240621P00070000 | 2024-06-21 2:04PM EDT | 70.00 | 15.83 | 14.25 | 16.70 | -1.39 | -8.07% | 2 | 3 | 289.06% |
| TWLO240621P00072500 | 2024-06-20 10:27AM EDT | 72.50 | 19.25 | 16.30 | 20.05 | 0.00 | - | 2 | 0 | 371.88% |
| TWLO240621P00073000 | 2024-06-10 9:38AM EDT | 73.00 | 15.40 | 16.40 | 20.25 | 0.00 | - | - | 0 | 260.94% |
| TWLO240621P00075000 | 2024-05-09 11:46AM EDT | 75.00 | 15.50 | 17.85 | 18.20 | 0.00 | - | 10 | 0 | 0.00% |
| TWLO240621P00080000 | 2024-05-08 3:09PM EDT | 80.00 | 21.60 | 22.80 | 24.05 | 0.00 | - | 106 | 0 | 0.00% |
| TWLO240621P00085000 | 2024-02-16 12:49PM EDT | 85.00 | 25.76 | 24.75 | 26.85 | 0.00 | - | 2 | 89 | 0.00% |
| TWLO240621P00090000 | 2024-06-04 10:58AM EDT | 90.00 | 32.80 | 33.80 | 37.55 | 0.00 | - | 1 | 2 | 568.36% |
| TWLO240621P00095000 | 2023-12-18 1:04PM EDT | 95.00 | 20.83 | 22.85 | 23.85 | 0.00 | - | 1 | 2 | 0.00% |
| TWLO240621P00100000 | 2023-10-12 11:35AM EDT | 100.00 | 43.30 | 40.70 | 41.70 | 0.00 | - | 1 | 0 | 0.00% |
| TWLO240621P00105000 | 2024-02-12 2:23PM EDT | 105.00 | 33.70 | 42.15 | 43.85 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.