Mercado fechado
BOVESPA
127.599,57 -588,77 (-0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 -128,04 (-0,22%) PETROLEO CRU
78,20 -1,06 (-1,34%) OURO
2.366,90 +26,60 (+1,14%) Bitcoin USD
60.736,05 -2.187,61 (-3,48%)
Twilio Inc. (TWLO)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:60.00
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240517C00060000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.94 | 0.92 | 0.94 | +0.20 | +27.03% | 437 | 4,027 | 26.81% |
| TWLO240524C00060000 | 2024-05-10 3:41PM EDT | 2024-05-24 | 1.30 | 1.32 | 1.45 | +0.06 | +4.84% | 37 | 37 | 29.83% |
| TWLO240531C00060000 | 2024-05-10 3:09PM EDT | 2024-05-31 | 1.42 | 1.21 | 3.40 | -0.23 | -13.94% | 12 | 55 | 58.35% |
| TWLO240607C00060000 | 2024-05-09 3:40PM EDT | 2024-06-07 | 1.88 | 1.90 | 2.11 | +0.08 | +4.44% | 1 | 119 | 31.06% |
| TWLO240614C00060000 | 2024-05-09 9:38AM EDT | 2024-06-14 | 2.50 | 2.24 | 2.46 | 0.00 | - | 3 | 7 | 32.50% |
| TWLO240621C00060000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 2.57 | 2.51 | 2.57 | +0.27 | +11.74% | 331 | 1,831 | 31.01% |
| TWLO240719C00060000 | 2024-05-10 3:44PM EDT | 2024-07-19 | 3.50 | 3.50 | 3.60 | +0.10 | +2.94% | 11 | 1,424 | 33.86% |
| TWLO240920C00060000 | 2024-05-10 2:23PM EDT | 2024-09-20 | 5.87 | 6.10 | 6.25 | +0.02 | +0.34% | 6 | 300 | 42.98% |
| TWLO241018C00060000 | 2024-05-09 10:29AM EDT | 2024-10-18 | 6.90 | 6.70 | 6.85 | 0.00 | - | 1 | 698 | 42.87% |
| TWLO241115C00060000 | 2024-05-08 1:47PM EDT | 2024-11-15 | 7.24 | 7.95 | 8.15 | 0.00 | - | 24 | 22 | 47.21% |
| TWLO250117C00060000 | 2024-05-10 10:30AM EDT | 2025-01-17 | 8.55 | 9.05 | 9.25 | +0.43 | +5.30% | 4 | 892 | 46.50% |
| TWLO250221C00060000 | 2024-05-09 11:27AM EDT | 2025-02-21 | 9.90 | 10.05 | 10.35 | 0.00 | - | 16 | 39 | 48.85% |
| TWLO260116C00060000 | 2024-05-10 12:46PM EDT | 2026-01-16 | 15.28 | 15.20 | 15.85 | -0.44 | -2.80% | 11 | 192 | 50.61% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240517P00060000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.74 | 0.75 | 0.79 | -0.41 | -35.65% | 104 | 1,577 | 25.29% |
| TWLO240524P00060000 | 2024-05-10 3:46PM EDT | 2024-05-24 | 1.18 | 1.09 | 1.22 | -0.17 | -12.59% | 30 | 46 | 27.05% |
| TWLO240531P00060000 | 2024-05-10 2:30PM EDT | 2024-05-31 | 1.63 | 1.37 | 1.49 | -0.04 | -2.40% | 1 | 46 | 26.81% |
| TWLO240607P00060000 | 2024-05-09 11:29AM EDT | 2024-06-07 | 2.15 | 1.60 | 1.73 | 0.00 | - | 20 | 22 | 26.83% |
| TWLO240614P00060000 | 2024-05-07 10:59AM EDT | 2024-06-14 | 2.37 | 1.85 | 2.56 | -0.14 | -5.58% | 1 | 2 | 35.21% |
| TWLO240621P00060000 | 2024-05-10 2:16PM EDT | 2024-06-21 | 2.30 | 2.04 | 2.12 | -0.07 | -2.95% | 15 | 1,111 | 26.71% |
| TWLO240719P00060000 | 2024-05-10 11:59AM EDT | 2024-07-19 | 2.85 | 2.81 | 2.85 | -0.40 | -12.31% | 41 | 859 | 27.66% |
| TWLO240920P00060000 | 2024-05-10 10:44AM EDT | 2024-09-20 | 5.05 | 4.85 | 4.95 | -0.30 | -5.61% | 6 | 405 | 34.64% |
| TWLO241018P00060000 | 2024-05-10 3:51PM EDT | 2024-10-18 | 5.30 | 5.25 | 5.40 | -0.25 | -4.50% | 43 | 107 | 34.34% |
| TWLO241115P00060000 | 2024-05-09 2:08PM EDT | 2024-11-15 | 6.56 | 6.20 | 6.35 | 0.00 | - | 7 | 17 | 37.24% |
| TWLO250117P00060000 | 2024-05-10 10:57AM EDT | 2025-01-17 | 7.18 | 6.85 | 7.05 | -0.87 | -10.81% | 22 | 1,095 | 35.81% |
| TWLO250221P00060000 | 2024-05-08 3:52PM EDT | 2025-02-21 | 8.60 | 7.55 | 7.75 | 0.00 | - | 62 | 74 | 36.89% |
| TWLO260116P00060000 | 2024-05-10 1:03PM EDT | 2026-01-16 | 10.90 | 10.00 | 10.95 | -0.26 | -2.33% | 1 | 351 | 35.68% |
© 2024 Yahoo. Todos os direitos reservados.