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
60.725,04 -2.296,57 (-3,64%)
Twilio Inc. (TWLO)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240517C00065000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.07 | 0.00 | - | 74 | 1,708 | 35.16% |
| TWLO240524C00065000 | 2024-05-10 3:44PM EDT | 2024-05-24 | 0.14 | 0.12 | 0.17 | -0.06 | -30.00% | 47 | 107 | 30.66% |
| TWLO240531C00065000 | 2024-05-10 10:49AM EDT | 2024-05-31 | 0.23 | 0.24 | 0.41 | -0.05 | -17.86% | 2 | 182 | 32.72% |
| TWLO240607C00065000 | 2024-05-10 12:39PM EDT | 2024-06-07 | 0.42 | 0.39 | 0.51 | -0.18 | -30.00% | 26 | 27 | 30.66% |
| TWLO240614C00065000 | 2024-05-09 10:36AM EDT | 2024-06-14 | 0.85 | 0.58 | 0.69 | 0.00 | - | 12 | 27 | 30.81% |
| TWLO240621C00065000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 0.77 | 0.75 | 0.82 | +0.06 | +8.45% | 345 | 2,104 | 30.23% |
| TWLO240719C00065000 | 2024-05-10 3:41PM EDT | 2024-07-19 | 1.54 | 1.54 | 1.59 | +0.08 | +5.48% | 30 | 1,817 | 32.15% |
| TWLO240920C00065000 | 2024-05-10 3:18PM EDT | 2024-09-20 | 3.80 | 3.95 | 4.05 | -0.10 | -2.56% | 23 | 342 | 41.24% |
| TWLO241018C00065000 | 2024-05-10 9:30AM EDT | 2024-10-18 | 3.99 | 4.55 | 4.70 | -0.51 | -11.33% | 5 | 154 | 41.63% |
| TWLO241115C00065000 | 2024-05-10 2:48PM EDT | 2024-11-15 | 5.50 | 5.60 | 5.90 | +0.40 | +7.84% | 1 | 61 | 45.41% |
| TWLO250117C00065000 | 2024-05-10 12:30PM EDT | 2025-01-17 | 6.65 | 6.85 | 7.05 | -0.10 | -1.48% | 2 | 819 | 45.11% |
| TWLO250221C00065000 | 2024-05-08 12:22PM EDT | 2025-02-21 | 8.05 | 7.85 | 8.10 | 0.00 | - | 1 | 13 | 47.21% |
| TWLO260116C00065000 | 2024-05-09 9:46AM EDT | 2026-01-16 | 13.40 | 12.90 | 13.55 | 0.00 | - | 1 | 77 | 49.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240517P00065000 | 2024-05-10 3:46PM EDT | 2024-05-17 | 5.03 | 4.70 | 5.10 | -0.27 | -5.09% | 7 | 660 | 45.41% |
| TWLO240524P00065000 | 2024-05-09 10:05AM EDT | 2024-05-24 | 5.23 | 4.75 | 5.15 | 0.00 | - | 11 | 18 | 34.23% |
| TWLO240531P00065000 | 2024-05-07 11:33AM EDT | 2024-05-31 | 4.45 | 4.90 | 5.90 | 0.00 | - | 2 | 7 | 46.70% |
| TWLO240607P00065000 | 2024-05-10 3:11PM EDT | 2024-06-07 | 5.57 | 5.00 | 6.05 | -1.13 | -16.87% | 15 | 20 | 43.19% |
| TWLO240614P00065000 | 2024-05-08 12:26PM EDT | 2024-06-14 | 6.10 | 5.10 | 6.10 | 0.00 | - | 6 | 7 | 39.43% |
| TWLO240621P00065000 | 2024-05-10 12:51PM EDT | 2024-06-21 | 5.43 | 5.25 | 5.45 | -0.52 | -8.74% | 6 | 1,231 | 25.73% |
| TWLO240719P00065000 | 2024-05-10 3:41PM EDT | 2024-07-19 | 5.97 | 5.75 | 6.25 | -0.57 | -8.72% | 2 | 299 | 29.57% |
| TWLO240920P00065000 | 2024-05-09 3:31PM EDT | 2024-09-20 | 8.05 | 7.65 | 7.80 | 0.00 | - | 17 | 152 | 33.08% |
| TWLO241018P00065000 | 2024-05-09 2:22PM EDT | 2024-10-18 | 8.46 | 8.05 | 8.20 | 0.00 | - | 5 | 201 | 32.68% |
| TWLO241115P00065000 | 2024-05-09 1:12PM EDT | 2024-11-15 | 9.50 | 8.95 | 10.10 | 0.00 | - | 1 | 257 | 41.36% |
| TWLO250117P00065000 | 2024-05-08 2:32PM EDT | 2025-01-17 | 11.00 | 9.55 | 10.40 | 0.00 | - | 1 | 1,058 | 37.34% |
| TWLO250221P00065000 | 2024-05-03 11:50AM EDT | 2025-02-21 | 10.95 | 10.25 | 10.50 | 0.00 | - | 1 | 227 | 35.46% |
| TWLO260116P00065000 | 2024-05-08 12:32PM EDT | 2026-01-16 | 14.10 | 12.90 | 13.65 | 0.00 | - | 2 | 27 | 34.34% |
© 2024 Yahoo. Todos os direitos reservados.