香港股市 已收市

Twilio Inc. (TWLO)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
55.44+0.63 (+1.15%)
收市:04:00PM EDT
55.55 +0.11 (+0.20%)
市前: 08:05AM EDT
價內期權
認購期權範圍2025年1月17日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
TWLO250117C000230002024-06-17 2:49PM EDT23.0031.7031.2033.950.00-115658.79%
TWLO250117C000250002024-06-17 3:20PM EDT25.0029.5029.3032.000.00-127157.81%
TWLO250117C000280002024-01-19 11:52AM EDT28.0046.0031.6534.200.00-163134.11%
TWLO250117C000300002024-06-13 11:23AM EDT30.0027.3624.6027.150.00-114953.22%
TWLO250117C000330002024-02-15 4:53PM EDT33.0030.9828.8529.700.00-1086124.27%
TWLO250117C000350002024-06-21 12:19PM EDT35.0020.8921.7524.050.00-116170.83%
TWLO250117C000380002024-05-08 2:23PM EDT38.0023.3520.2021.250.00-12970.04%
TWLO250117C000400002024-06-25 1:46PM EDT40.0017.5917.4017.85+0.22+1.27%1,2215,63753.32%
TWLO250117C000420002024-05-31 1:48PM EDT42.0017.0014.2016.250.00-16353.74%
TWLO250117C000450002024-06-20 1:31PM EDT45.0011.8513.6513.900.00-112050.71%
TWLO250117C000470002024-06-24 12:33PM EDT47.0011.9512.2013.400.00-19751.70%
TWLO250117C000500002024-06-21 10:35AM EDT50.009.419.2510.450.00-228147.21%
TWLO250117C000525002024-06-18 12:18PM EDT52.507.308.758.900.00-305645.58%
TWLO250117C000550002024-06-25 3:16PM EDT55.007.557.407.60+0.45+6.34%2434544.79%
TWLO250117C000575002024-06-24 2:24PM EDT57.506.056.156.400.00-18628143.82%
TWLO250117C000600002024-06-25 1:56PM EDT60.005.105.255.35-0.05-0.97%131,01843.02%
TWLO250117C000625002024-06-25 3:54PM EDT62.504.454.304.45+0.35+8.54%1630942.40%
TWLO250117C000650002024-06-25 3:35PM EDT65.003.552.913.70+0.10+2.90%1292642.00%
TWLO250117C000675002024-06-17 12:57PM EDT67.502.622.903.050.00-111941.59%
TWLO250117C000700002024-06-25 1:42PM EDT70.002.512.332.48+0.51+25.50%122,63041.08%
TWLO250117C000725002024-06-25 1:45PM EDT72.501.921.922.04+0.29+17.79%2019040.89%
TWLO250117C000750002024-06-25 11:01AM EDT75.001.461.551.68-0.04-2.67%181,58840.80%
TWLO250117C000800002024-06-24 2:44PM EDT80.000.971.001.130.00-371,64440.65%
TWLO250117C000850002024-06-21 9:30AM EDT85.000.550.630.820.00-11,22241.38%
TWLO250117C000900002024-06-24 11:57AM EDT90.000.380.400.540.00-21,03941.09%
TWLO250117C000950002024-06-24 9:41AM EDT95.000.320.251.430.00-241756.02%
TWLO250117C001000002024-06-25 2:40PM EDT100.000.300.180.29+0.05+20.00%1153,48242.29%
TWLO250117C001050002024-06-25 1:38PM EDT105.000.200.130.60+0.03+17.65%275151.51%
TWLO250117C001100002024-06-25 1:55PM EDT110.000.140.050.62+0.07+100.00%61,57454.59%
TWLO250117C001150002024-06-25 2:51PM EDT115.000.220.040.21+0.13+144.44%122,94447.46%
認沽盤範圍2025年1月17日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
TWLO250117P000230002024-06-04 2:13PM EDT23.000.160.000.220.00-241457.03%
TWLO250117P000250002024-06-24 1:04PM EDT25.000.140.040.280.00-222355.27%
TWLO250117P000280002024-06-25 2:34PM EDT28.000.250.070.260.00-240052.54%
TWLO250117P000300002024-06-24 1:48PM EDT30.000.240.150.520.00-269550.39%
TWLO250117P000330002024-06-24 12:58PM EDT33.000.420.170.700.00-247851.86%
TWLO250117P000350002024-06-21 1:19PM EDT35.000.510.460.730.00-51,90047.61%
TWLO250117P000380002024-06-18 11:43AM EDT38.000.950.700.790.00-736441.70%
TWLO250117P000400002024-06-25 11:53AM EDT40.001.050.951.03-0.03-2.78%32,65140.50%
TWLO250117P000420002024-06-25 2:08PM EDT42.001.301.241.33-0.10-7.14%178039.43%
TWLO250117P000450002024-06-21 12:01PM EDT45.002.121.842.120.00-264739.73%
TWLO250117P000470002024-06-21 2:26PM EDT47.002.672.342.610.00-21,89638.62%
TWLO250117P000500002024-06-25 10:43AM EDT50.003.553.303.40-0.44-11.03%22,81136.30%
TWLO250117P000525002024-06-25 1:09PM EDT52.504.454.204.40-0.75-14.42%659635.68%
TWLO250117P000550002024-06-25 1:09PM EDT55.005.605.306.450.00-690940.45%
TWLO250117P000575002024-06-25 1:00PM EDT57.506.956.606.80+0.06+0.87%630033.85%
TWLO250117P000600002024-06-21 2:52PM EDT60.008.908.009.250.00-11,08639.05%
TWLO250117P000625002024-06-17 11:44AM EDT62.5010.909.709.950.00-1063032.63%
TWLO250117P000650002024-06-20 9:50AM EDT65.0013.3411.4013.400.00-61,07742.92%
TWLO250117P000675002024-06-14 9:57AM EDT67.5014.2013.3014.650.00-153638.48%
TWLO250117P000700002024-06-21 9:33AM EDT70.0017.2014.3015.650.00-693430.03%
TWLO250117P000750002024-06-21 1:26PM EDT75.0020.0018.6520.050.00-163828.54%
TWLO250117P000800002024-06-12 11:30AM EDT80.0022.2522.9526.000.00-5243.76%
TWLO250117P000850002024-05-29 3:31PM EDT85.0027.2128.4030.750.00-21445.70%
TWLO250117P000900002024-05-22 2:42PM EDT90.0030.0533.4037.250.00-14063.65%
TWLO250117P000950002024-04-05 10:39AM EDT95.0035.3033.2533.850.00-11430.00%
TWLO250117P001000002024-03-11 10:29AM EDT100.0037.9538.2039.200.00-110.00%
TWLO250117P001050002024-02-12 4:08PM EDT105.0035.4542.2043.050.00-100.00%
TWLO250117P001100002024-06-05 10:06AM EDT110.0053.4252.6556.500.00-3071.34%
TWLO250117P001150002024-05-10 9:50AM EDT115.0055.3856.8059.650.00-6042.48%