Italia markets closed

Accenture plc (ACN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
283,32-2,41 (-0,84%)
In data: 12:18PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ACN240621C001250002024-03-28 9:47AM EDT125.00219.60182.20186.000.00-21708.47%
ACN240621C001300002024-01-16 3:58PM EDT130.00223.69240.80244.700.00-441,569.85%
ACN240621C001900002024-04-26 9:41AM EDT190.00121.60109.50113.300.00-11359.72%
ACN240621C001950002023-03-09 3:52PM EDT195.0082.0096.9099.800.00-10268.07%
ACN240621C002000002024-04-09 11:13AM EDT200.00131.78105.50109.300.00-3233380.44%
ACN240621C002200002024-01-24 3:08PM EDT220.00153.00157.70162.500.00-34865.06%
ACN240621C002300002023-06-28 11:18AM EDT230.0083.5098.60100.700.00--2444.37%
ACN240621C002400002023-09-08 3:41PM EDT240.0096.2282.2084.200.00-11365.91%
ACN240621C002500002023-06-26 12:42PM EDT250.0066.0080.9082.200.00-49386.50%
ACN240621C002600002024-06-12 12:58PM EDT260.0029.2425.1025.600.00-1955.54%
ACN240621C002700002024-06-11 11:01AM EDT270.0023.0017.1017.500.00-23952.73%
ACN240621C002750002024-06-10 9:30AM EDT275.0017.1513.8014.100.00-21652.61%
ACN240621C002800002024-06-12 12:31PM EDT280.0012.5010.5010.900.00-15850.70%
ACN240621C002825002024-06-12 1:56PM EDT282.5011.609.209.500.00-146350.42%
ACN240621C002850002024-06-13 11:22AM EDT285.008.258.008.30-1.75-17.50%415250.37%
ACN240621C002875002024-06-13 11:25AM EDT287.507.166.807.20-1.00-12.25%1312151.12%
ACN240621C002900002024-06-13 11:40AM EDT290.006.305.806.10-1.45-18.71%2846850.42%
ACN240621C002925002024-06-13 10:41AM EDT292.505.404.905.30-0.57-9.55%311450.84%
ACN240621C002950002024-06-13 11:40AM EDT295.004.544.204.40-0.66-12.69%1213550.09%
ACN240621C002975002024-06-13 11:35AM EDT297.503.803.503.80-0.90-19.15%110250.61%
ACN240621C003000002024-06-13 11:42AM EDT300.003.102.903.10-0.36-10.40%2160549.90%
ACN240621C003025002024-06-12 3:39PM EDT302.502.802.452.550.00-2614649.62%
ACN240621C003050002024-06-13 11:57AM EDT305.002.071.952.10-0.33-13.75%1848249.54%
ACN240621C003075002024-06-13 12:01PM EDT307.501.631.601.75-0.37-17.45%233149.76%
ACN240621C003100002024-06-13 11:38AM EDT310.001.401.351.40-0.13-8.50%2279449.41%
ACN240621C003125002024-06-13 11:20AM EDT312.501.151.051.15-0.35-23.33%17649.59%
ACN240621C003150002024-06-13 11:55AM EDT315.000.940.900.95-0.31-24.80%547949.88%
ACN240621C003175002024-06-12 3:10PM EDT317.501.010.700.800.00-67550.44%
ACN240621C003200002024-06-13 10:26AM EDT320.000.690.600.65-0.11-13.75%321,11750.15%
ACN240621C003225002024-06-13 11:55AM EDT322.500.570.450.55-0.18-24.00%43650.20%
ACN240621C003250002024-06-11 2:02PM EDT325.000.700.350.500.00-135850.88%
ACN240621C003300002024-06-12 3:53PM EDT330.000.380.100.350.00-21791853.42%
ACN240621C003350002024-06-12 2:23PM EDT335.000.350.100.450.00-2084955.37%
ACN240621C003400002024-06-12 12:20PM EDT340.000.350.100.750.00-179363.92%
ACN240621C003450002024-06-12 2:37PM EDT345.000.200.000.750.00-130466.55%
ACN240621C003500002024-06-12 2:34PM EDT350.000.130.050.500.00-841,62666.99%
ACN240621C003550002024-06-13 10:00AM EDT355.000.200.000.35+0.10+100.00%510366.21%
ACN240621C003600002024-06-12 11:29AM EDT360.000.050.000.150.00-251862.50%
ACN240621C003650002024-06-12 10:36AM EDT365.000.050.000.050.00-421758.20%
ACN240621C003700002024-06-11 9:54AM EDT370.000.050.000.000.00-39584025.00%
ACN240621C003750002024-06-10 11:07AM EDT375.000.250.000.25+0.20+400.00%11376.17%
ACN240621C003800002024-06-11 9:54AM EDT380.000.050.000.050.00-870066.41%
ACN240621C003850002024-04-25 2:43PM EDT385.000.550.001.400.00-27105.91%
ACN240621C003900002024-06-10 2:40PM EDT390.000.100.000.000.00-102,04850.00%
ACN240621C003950002024-05-13 1:20PM EDT395.000.430.001.350.00-365112.26%
ACN240621C004000002024-05-28 3:22PM EDT400.000.200.000.200.00-178788.67%
ACN240621C004050002024-04-29 10:58AM EDT405.000.400.050.750.00-17109.57%
ACN240621C004100002024-05-31 1:11PM EDT410.000.170.000.000.00-745650.00%
ACN240621C004200002024-06-04 10:33AM EDT420.000.010.000.150.00-121196.29%
ACN240621C004250002024-05-30 11:47AM EDT425.000.050.000.100.00-101294.53%
ACN240621C004300002024-04-18 12:59PM EDT430.000.150.000.350.00-349111.52%
ACN240621C004350002024-05-31 9:44AM EDT435.000.050.000.050.00-10412092.97%
ACN240621C004400002024-05-30 12:38PM EDT440.000.040.000.050.00-55869495.31%
ACN240621C004500002024-05-30 3:27PM EDT450.000.040.000.050.00-4216699.61%
ACN240621C004600002024-05-23 11:10AM EDT460.000.050.000.050.00-143206103.91%
ACN240621C004700002024-05-21 2:07PM EDT470.000.050.000.150.00-1442119.92%
ACN240621C004800002024-04-16 12:58PM EDT480.000.100.000.150.00-212,068124.22%
ACN240621C004900002024-03-11 9:49AM EDT490.000.450.001.350.00-18168.07%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ACN240621P001250002024-04-01 2:25PM EDT125.000.200.001.950.00-313279.10%
ACN240621P001350002023-05-09 9:34AM EDT135.001.800.001.400.00-18241.50%
ACN240621P001400002023-10-25 1:25PM EDT140.000.280.000.750.00--0209.77%
ACN240621P001550002023-11-09 4:13PM EDT155.000.450.000.500.00--8172.07%
ACN240621P001600002024-05-14 11:14AM EDT160.000.050.000.750.00-1131173.44%
ACN240621P001650002024-05-15 11:17AM EDT165.000.050.000.050.00-9601,000120.31%
ACN240621P001700002024-05-22 10:43AM EDT170.000.050.000.050.00-243243114.06%
ACN240621P001750002024-05-31 12:58PM EDT175.000.050.000.000.00-51850.00%
ACN240621P001800002024-06-07 3:54PM EDT180.000.050.000.050.00-5214102.34%
ACN240621P001850002024-06-05 1:57PM EDT185.000.050.000.100.00-366103.52%
ACN240621P001900002024-05-29 12:24PM EDT190.000.050.000.750.00-11126.37%
ACN240621P001950002024-06-05 2:40PM EDT195.000.050.000.750.00-147119.14%
ACN240621P002000002024-05-06 12:02PM EDT200.000.150.001.600.00-465127.83%
ACN240621P002100002024-06-11 9:30AM EDT210.000.050.050.050.00-83675.00%
ACN240621P002150002024-06-10 11:04AM EDT215.000.050.000.750.00-2391.70%
ACN240621P002200002024-06-11 9:57AM EDT220.000.050.000.150.00-29567.58%
ACN240621P002300002024-06-12 1:35PM EDT230.000.050.000.050.00-163050.00%
ACN240621P002400002024-06-12 2:35PM EDT240.000.150.000.000.00-120925.00%
ACN240621P002450002024-06-10 3:36PM EDT245.000.250.000.000.00-192325.00%
ACN240621P002500002024-06-12 3:52PM EDT250.000.390.100.750.00-5120254.88%
ACN240621P002550002024-06-12 3:50PM EDT255.000.700.650.800.00-243948.83%
ACN240621P002600002024-06-13 11:58AM EDT260.001.191.151.30+0.49+71.01%1425448.05%
ACN240621P002650002024-06-13 10:16AM EDT265.001.801.952.05+0.31+20.81%724447.36%
ACN240621P002700002024-06-13 11:33AM EDT270.003.003.003.20+0.38+14.50%139947.30%
ACN240621P002750002024-06-13 10:59AM EDT275.004.304.504.70+0.24+5.91%1454946.89%
ACN240621P002800002024-06-13 10:59AM EDT280.006.106.306.70+0.40+7.02%102,18546.79%
ACN240621P002825002024-06-13 11:32AM EDT282.507.507.407.80+0.65+9.49%137646.30%
ACN240621P002850002024-06-13 11:49AM EDT285.008.708.609.00+0.67+8.34%2027945.69%
ACN240621P002875002024-06-12 1:51PM EDT287.508.659.9010.40-0.35-3.89%1410745.54%
ACN240621P002900002024-06-12 1:38PM EDT290.0011.0111.5012.00+0.68+6.58%355545.86%
ACN240621P002925002024-06-13 11:45AM EDT292.5012.6713.0013.50+0.92+7.83%17844.90%
ACN240621P002950002024-06-12 3:13PM EDT295.0013.0314.7015.300.00-1642745.09%
ACN240621P002975002024-06-11 3:37PM EDT297.5010.4016.4017.200.00-1115645.33%
ACN240621P003000002024-06-13 10:22AM EDT300.0018.0018.3018.80+1.70+10.43%292742.58%
ACN240621P003025002024-06-12 9:32AM EDT302.5014.4020.4021.100.00-12444.53%
ACN240621P003050002024-06-12 2:41PM EDT305.0019.9522.6023.300.00-332945.26%
ACN240621P003075002024-05-29 10:30AM EDT307.5014.9024.6025.700.00-14947.55%
ACN240621P003100002024-06-13 10:47AM EDT310.0026.5026.6027.50+2.50+10.42%181642.63%
ACN240621P003125002024-06-13 11:45AM EDT312.5028.4728.1030.60+16.87+145.43%1852.66%
ACN240621P003150002024-06-04 10:55AM EDT315.0030.3030.8032.600.00-119949.49%
ACN240621P003175002024-05-28 10:32AM EDT317.5020.8033.5034.900.00-1149.22%
ACN240621P003200002024-06-12 12:45PM EDT320.0032.5036.1037.200.00-11,03048.24%
ACN240621P003250002024-06-11 12:17PM EDT325.0035.5140.5042.100.00-113550.78%
ACN240621P003300002024-05-31 9:30AM EDT330.0044.2044.6046.70-1.45-3.18%310336.33%
ACN240621P003350002024-06-03 3:38PM EDT335.0053.4049.3052.100.00-404159.57%
ACN240621P003400002024-06-10 3:00PM EDT340.0049.9054.1056.800.00-4015152.54%
ACN240621P003450002024-06-10 3:00PM EDT345.0057.8059.4061.800.00-203756.06%
ACN240621P003500002024-06-12 2:59PM EDT350.0063.1064.1067.500.00-2505581.37%
ACN240621P003550002024-04-01 10:05AM EDT355.0019.6054.7057.700.00--00.00%
ACN240621P003600002024-06-12 2:59PM EDT360.0073.1074.1076.900.00-15028471.97%
ACN240621P003700002024-06-12 2:59PM EDT370.0083.1084.0087.100.00-7514986.91%
ACN240621P003800002024-06-12 2:59PM EDT380.0093.1094.4096.900.00-253985.35%
ACN240621P003900002024-06-07 3:52PM EDT390.00101.25104.40107.000.00-5596.68%
ACN240621P003950002024-06-07 3:52PM EDT395.00106.27109.20112.000.00-5099.90%
ACN240621P004000002024-04-10 3:43PM EDT400.0076.6091.7095.500.00-19000.00%