Italia markets closed

Accenture plc (ACN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
326,65+1,65 (+0,51%)
In data: 12:39PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ACN240719C002000002024-07-10 3:51PM EDT200.0095.45124.50127.100.00-820263.87%
ACN240719C002250002024-07-10 1:20PM EDT225.0067.8099.80103.200.00-250260.25%
ACN240719C002500002024-06-20 11:18AM EDT250.0053.0074.7077.900.00-10189.16%
ACN240719C002600002024-07-08 3:56PM EDT260.0039.5064.5068.000.00-20169.34%
ACN240719C002650002024-07-10 10:21AM EDT265.0025.5559.6062.200.00--0131.06%
ACN240719C002700002024-07-15 2:46PM EDT270.0047.2454.7058.300.00-64154.20%
ACN240719C002750002024-07-10 1:20PM EDT275.0017.6050.2053.200.00-25077.73%
ACN240719C002775002024-07-11 10:32AM EDT277.5023.8047.5050.500.00--1130.08%
ACN240719C002800002024-07-12 12:42PM EDT280.0029.2045.0048.200.00-1118129.00%
ACN240719C002825002024-07-10 10:13AM EDT282.509.6442.1045.700.00--0123.34%
ACN240719C002850002024-07-16 3:50PM EDT285.0040.0040.1043.000.00-7234113.43%
ACN240719C002875002024-07-12 10:09AM EDT287.5019.3037.3040.700.00--2112.01%
ACN240719C002900002024-07-17 10:20AM EDT290.0036.9035.2038.20+2.92+8.59%8121,09255.86%
ACN240719C002925002024-07-16 3:16PM EDT292.5032.0032.2034.900.00-17983.45%
ACN240719C002950002024-07-16 3:33PM EDT295.0029.0429.6032.500.00-146980.81%
ACN240719C002975002024-07-17 11:00AM EDT297.5029.7827.3030.80+10.41+53.74%118390.97%
ACN240719C003000002024-07-17 11:24AM EDT300.0025.3026.4027.80+1.61+6.80%730760.60%
ACN240719C003025002024-07-17 9:30AM EDT302.5023.2023.0025.20+8.82+61.34%115769.14%
ACN240719C003050002024-07-17 11:01AM EDT305.0021.1321.3022.60+4.40+26.30%941861.91%
ACN240719C003075002024-07-17 9:30AM EDT307.5017.5018.5019.90+1.29+7.96%414152.83%
ACN240719C003100002024-07-17 11:03AM EDT310.0015.9016.3017.70+0.50+3.25%151,22852.64%
ACN240719C003125002024-07-16 10:03AM EDT312.5010.3913.8015.600.00-25552.59%
ACN240719C003150002024-07-17 11:52AM EDT315.0011.8611.5013.30+1.16+10.84%1550048.88%
ACN240719C003175002024-07-17 9:39AM EDT317.507.409.5010.00-1.10-12.94%116832.54%
ACN240719C003200002024-07-17 11:03AM EDT320.007.297.507.90+1.09+17.58%2683831.23%
ACN240719C003250002024-07-17 12:15PM EDT325.003.703.804.20+0.40+12.12%11459628.08%
ACN240719C003300002024-07-17 12:00PM EDT330.001.451.601.80+0.10+7.41%14150526.95%
ACN240719C003350002024-07-17 11:30AM EDT335.000.520.600.75+0.02+4.00%19068528.59%
ACN240719C003400002024-07-17 11:27AM EDT340.000.250.200.350.00-2767431.57%
ACN240719C003450002024-07-17 9:32AM EDT345.000.090.100.30-0.06-40.00%78938.62%
ACN240719C003500002024-07-17 10:32AM EDT350.000.050.050.55-0.01-16.67%2112753.03%
ACN240719C003550002024-07-17 11:52AM EDT355.000.550.000.05+0.50+1,000.00%519140.43%
ACN240719C003600002024-07-15 3:14PM EDT360.000.100.000.400.00-2018156.74%
ACN240719C003650002024-07-16 11:20AM EDT365.000.050.000.500.00-11865.72%
ACN240719C003700002024-07-16 9:34AM EDT370.000.050.000.100.00-3910057.42%
ACN240719C003750002024-07-05 12:42PM EDT375.000.050.000.500.00-73178.61%
ACN240719C003800002024-07-16 9:36AM EDT380.000.050.000.500.00-557784.77%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ACN240719P001850002024-06-20 12:53PM EDT185.000.050.000.050.00-9597215.63%
ACN240719P001900002024-06-20 12:53PM EDT190.000.050.000.050.00--96206.25%
ACN240719P001950002024-06-27 12:38PM EDT195.000.040.000.050.00-299196.88%
ACN240719P002050002024-05-30 2:20PM EDT205.000.150.001.350.00-1010268.95%
ACN240719P002100002024-07-02 11:44AM EDT210.000.050.000.050.00-120120170.31%
ACN240719P002200002024-07-02 3:19PM EDT220.000.050.000.050.00--77153.13%
ACN240719P002250002024-07-02 3:49PM EDT225.000.050.000.050.00-2030145.31%
ACN240719P002300002024-07-05 11:26AM EDT230.000.050.000.050.00-1736137.50%
ACN240719P002350002024-07-03 11:57AM EDT235.000.050.000.050.00-1532129.69%
ACN240719P002400002024-07-12 3:37PM EDT240.000.050.000.050.00-1138121.88%
ACN240719P002450002024-07-08 9:30AM EDT245.000.150.000.100.00-1230123.44%
ACN240719P002500002024-07-11 9:30AM EDT250.000.050.000.150.00-7191120.70%
ACN240719P002550002024-07-12 11:41AM EDT255.000.130.000.100.00-263107.81%
ACN240719P002600002024-07-12 3:37PM EDT260.000.080.000.100.00-5137899.80%
ACN240719P002650002024-07-16 9:34AM EDT265.000.050.000.050.00-144885.94%
ACN240719P002700002024-07-17 9:58AM EDT270.000.060.000.10+0.01+20.00%116385.16%
ACN240719P002725002024-07-11 3:40PM EDT272.500.100.000.050.00--375.00%
ACN240719P002750002024-07-17 11:53AM EDT275.000.050.000.050.00-3641871.88%
ACN240719P002775002024-07-17 10:23AM EDT277.500.050.000.10-0.26-83.87%27273.83%
ACN240719P002800002024-07-16 9:42AM EDT280.000.080.000.15-0.19-70.37%31,17474.02%
ACN240719P002825002024-07-16 3:11PM EDT282.500.050.000.150.00-33070.31%
ACN240719P002850002024-07-17 11:28AM EDT285.000.050.050.100.00-4494666.41%
ACN240719P002875002024-07-12 3:54PM EDT287.500.120.050.150.00-516465.23%
ACN240719P002900002024-07-16 2:19PM EDT290.000.060.050.150.00-2272661.43%
ACN240719P002925002024-07-17 9:51AM EDT292.500.060.050.20-0.09-60.00%214859.57%
ACN240719P002950002024-07-17 10:28AM EDT295.000.120.050.20+0.05+71.43%1161655.57%
ACN240719P002975002024-07-16 10:46AM EDT297.500.060.050.500.00-51,37659.18%
ACN240719P003000002024-07-16 12:17PM EDT300.000.070.050.450.00-5761853.81%
ACN240719P003025002024-07-16 3:00PM EDT302.500.150.050.45+0.10+200.00%1357155.91%
ACN240719P003050002024-07-17 11:01AM EDT305.000.050.050.15-0.05-50.00%211,53541.02%
ACN240719P003075002024-07-17 11:01AM EDT307.500.080.050.20-0.02-20.00%122238.97%
ACN240719P003100002024-07-17 12:00PM EDT310.000.150.100.200.00-2285834.67%
ACN240719P003125002024-07-17 10:08AM EDT312.500.250.150.25+0.02+8.70%61,08531.84%
ACN240719P003150002024-07-17 12:20PM EDT315.000.320.250.40-0.10-21.74%1113230.66%
ACN240719P003175002024-07-17 11:10AM EDT317.500.550.450.60-0.20-26.67%1894128.96%
ACN240719P003200002024-07-17 12:22PM EDT320.000.900.800.90-0.25-21.74%19830527.17%
ACN240719P003250002024-07-17 12:16PM EDT325.002.382.052.25-0.62-20.67%366125.49%
ACN240719P003300002024-07-17 11:03AM EDT330.005.804.705.40-1.80-23.68%231129.22%
ACN240719P003350002024-07-12 9:43AM EDT335.0030.238.509.300.00-10031.18%
ACN240719P003400002024-06-20 9:36AM EDT340.0032.9813.0014.400.00--043.34%
ACN240719P003700002024-07-11 3:39PM EDT370.0070.9042.9045.600.00-1092.97%
ACN240719P003750002024-07-11 3:39PM EDT375.0075.9347.9050.700.00--0101.66%