Italia markets open in 5 hours 16 minutes

Accenture plc (ACN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
285,35-0,18 (-0,06%)
Alla chiusura: 04:00PM EDT
285,75 +0,40 (+0,14%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ACN240816C001850002024-01-29 10:32AM EDT185.00192.60194.00198.900.00--10428.69%
ACN240816C001950002024-01-29 10:32AM EDT195.00182.90184.10188.900.00--2400.71%
ACN240816C002500002024-06-17 10:07AM EDT250.0039.5038.0041.300.00-2443.56%
ACN240816C002600002024-06-13 9:50AM EDT260.0031.8029.8033.400.00-1241.46%
ACN240816C002700002024-06-18 2:51PM EDT270.0023.8522.1026.30+0.27+1.15%1639.83%
ACN240816C002750002024-06-18 3:58PM EDT275.0022.0119.6023.10+1.79+8.85%113239.18%
ACN240816C002800002024-06-18 2:53PM EDT280.0017.6017.8019.40-0.20-1.12%804736.93%
ACN240816C002850002024-06-18 3:51PM EDT285.0016.5714.9017.50+1.77+11.96%8311938.23%
ACN240816C002900002024-06-18 3:54PM EDT290.0014.2312.5014.80+2.43+20.59%587737.24%
ACN240816C002950002024-06-18 3:49PM EDT295.0011.7910.2012.50+1.99+20.31%4916436.63%
ACN240816C003000002024-06-18 3:59PM EDT300.009.108.1010.10+0.90+10.98%9422035.25%
ACN240816C003050002024-06-18 3:59PM EDT305.007.906.509.10+1.35+20.61%7129136.61%
ACN240816C003100002024-06-18 3:59PM EDT310.006.906.007.00+1.70+32.69%11236534.85%
ACN240816C003150002024-06-18 3:59PM EDT315.004.964.105.50+0.86+20.98%1938833.95%
ACN240816C003200002024-06-18 3:59PM EDT320.004.133.205.00+0.89+27.47%27695635.37%
ACN240816C003250002024-06-14 11:10AM EDT325.003.081.604.90+1.08+54.00%160837.74%
ACN240816C003300002024-06-18 3:53PM EDT330.002.811.203.90+0.81+40.50%593637.10%
ACN240816C003350002024-06-18 2:44PM EDT335.001.801.353.30+0.65+56.52%14813137.36%
ACN240816C003400002024-06-18 3:59PM EDT340.001.651.403.90+0.60+57.14%2,28717441.77%
ACN240816C003450002024-06-18 9:53AM EDT345.001.320.852.15+0.52+65.00%113936.95%
ACN240816C003500002024-06-18 2:45PM EDT350.001.050.101.40+0.25+31.25%5150235.00%
ACN240816C003550002024-06-18 2:48PM EDT355.000.770.401.15+0.12+18.46%867235.22%
ACN240816C003600002024-06-18 3:59PM EDT360.000.550.100.95+0.15+37.50%182235.49%
ACN240816C003650002024-06-06 11:34AM EDT365.000.500.251.750.00-115742.35%
ACN240816C003700002024-05-29 11:27AM EDT370.000.750.200.950.00-57338.70%
ACN240816C003750002024-05-31 10:37AM EDT375.000.280.200.650.00-1040537.50%
ACN240816C003800002024-06-11 10:30AM EDT380.000.160.002.300.00-214150.49%
ACN240816C003850002024-05-30 9:30AM EDT385.000.580.002.250.00-120551.88%
ACN240816C003900002024-06-17 2:55PM EDT390.000.350.000.750.00-114442.81%
ACN240816C003950002024-05-31 10:20AM EDT395.000.280.002.300.00-26455.38%
ACN240816C004000002024-05-31 1:21PM EDT400.000.420.002.250.00-316156.67%
ACN240816C004050002024-05-31 1:20PM EDT405.000.240.002.400.00-88851.06%
ACN240816C004100002024-06-14 1:49PM EDT410.000.070.002.400.00-47052.44%
ACN240816C004150002024-06-12 10:39AM EDT415.000.200.002.200.00-135052.94%
ACN240816C004200002024-05-17 1:41PM EDT420.000.240.001.400.00-239650.17%
ACN240816C004250002024-05-15 9:30AM EDT425.000.100.000.750.00-223951.99%
ACN240816C004300002024-06-11 10:30AM EDT430.000.040.002.100.00-16556.37%
ACN240816C004350002024-04-08 3:07PM EDT435.000.600.000.750.00-12554.42%
ACN240816C004400002024-06-11 10:30AM EDT440.000.040.002.300.00-28459.79%
ACN240816C004500002024-03-21 3:50PM EDT450.000.750.050.750.00-71152.69%
ACN240816C004600002024-03-21 12:35PM EDT460.000.750.050.750.00-11454.79%
ACN240816C004700002024-03-21 3:50PM EDT470.000.650.000.750.00-11056.32%
ACN240816C005000002024-03-25 12:14PM EDT500.000.200.000.700.00-204061.52%
Opzioni di venditaper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ACN240816P001500002024-06-04 12:32PM EDT150.000.110.002.200.00-2290.50%
ACN240816P001700002024-05-30 1:29PM EDT170.000.200.002.250.00-5575.29%
ACN240816P001900002024-04-23 9:56AM EDT190.000.200.000.000.00--125.00%
ACN240816P001950002023-12-27 10:30AM EDT195.000.370.000.700.00-41152.93%
ACN240816P002000002024-06-11 9:30AM EDT200.000.200.050.900.00--1052.34%
ACN240816P002050002023-12-19 3:29PM EDT205.000.900.000.750.00--547.56%
ACN240816P002100002023-12-19 3:29PM EDT210.001.030.000.750.00--544.63%
ACN240816P002200002024-06-04 3:23PM EDT220.000.570.300.900.00-1240.38%
ACN240816P002250002024-06-18 3:59PM EDT225.000.730.351.10-0.22-23.16%56439.16%
ACN240816P002350002024-06-18 1:11PM EDT235.001.181.153.40-0.06-4.84%1345.47%
ACN240816P002400002024-06-18 10:52AM EDT240.001.550.252.30+0.07+4.73%12337.09%
ACN240816P002450002024-06-18 3:53PM EDT245.002.221.803.80+0.07+3.26%216839.97%
ACN240816P002500002024-06-18 3:40PM EDT250.002.702.055.00+0.04+1.50%132940.50%
ACN240816P002550002024-06-18 3:59PM EDT255.003.252.855.70-0.35-9.72%14038.86%
ACN240816P002600002024-06-18 3:59PM EDT260.004.624.007.00+0.02+0.43%79838.59%
ACN240816P002650002024-06-18 1:18PM EDT265.005.655.507.40+0.35+6.60%320235.46%
ACN240816P002700002024-06-18 2:39PM EDT270.007.386.609.10-0.02-0.27%619535.34%
ACN240816P002750002024-06-18 3:59PM EDT275.009.598.5010.00+0.99+11.51%10113032.79%
ACN240816P002800002024-06-18 3:21PM EDT280.0011.1011.2012.50+0.60+5.71%2447033.45%
ACN240816P002850002024-06-18 3:48PM EDT285.0013.4813.5014.60+0.78+6.14%9029532.61%
ACN240816P002900002024-06-18 3:51PM EDT290.0016.0816.0017.30+0.88+5.79%5642032.51%
ACN240816P002950002024-06-18 3:20PM EDT295.0019.0019.0020.30+0.90+4.97%3338332.50%
ACN240816P003000002024-06-18 3:32PM EDT300.0021.8821.1024.10+0.68+3.21%1330533.77%
ACN240816P003050002024-06-18 1:12PM EDT305.0024.9724.6027.60+5.67+29.38%1019533.87%
ACN240816P003100002024-06-18 1:16PM EDT310.0029.0528.3031.20+0.27+0.94%231433.71%
ACN240816P003150002024-06-12 2:19PM EDT315.0030.4532.2035.000.00-1020033.56%
ACN240816P003200002024-06-17 2:29PM EDT320.0036.4036.3039.200.00-2313134.06%
ACN240816P003250002024-06-18 3:47PM EDT325.0041.0040.6043.60+2.93+7.70%115934.82%
ACN240816P003300002024-06-17 10:46AM EDT330.0046.7045.1048.000.00-116335.24%
ACN240816P003350002024-06-14 2:25PM EDT335.0049.7549.7052.500.00-318035.69%
ACN240816P003400002024-06-18 11:58AM EDT340.0054.3053.5057.40-2.00-3.55%368637.48%
ACN240816P003450002024-06-12 10:35AM EDT345.0053.6059.0062.600.00-26540.41%
ACN240816P003500002024-06-03 3:40PM EDT350.0068.5063.7066.700.00-20019538.45%
ACN240816P003550002024-06-03 3:40PM EDT355.0073.2068.6072.200.00-606142.73%
ACN240816P003600002024-06-17 10:38AM EDT360.0075.9072.7077.500.00-111045.98%
ACN240816P003650002024-06-18 10:21AM EDT365.0077.1077.6082.40-5.60-6.77%213747.42%
ACN240816P003700002024-06-14 2:34PM EDT370.0082.4083.2087.000.00-287947.32%
ACN240816P003750002024-06-13 2:34PM EDT375.0090.4087.5091.900.00-344248.55%
ACN240816P003800002024-06-13 2:34PM EDT380.0096.1092.6097.000.00-252150.78%
ACN240816P003850002024-06-13 3:12PM EDT385.00100.7097.60102.000.00-71252.45%
ACN240816P003900002024-06-17 2:57PM EDT390.00103.97102.50107.000.00-1254.09%
ACN240816P003950002024-06-03 3:56PM EDT395.00112.97107.90112.000.00-9055.69%
ACN240816P004000002024-03-21 9:38AM EDT400.0046.2081.3084.400.00-100.00%
ACN240816P004050002024-04-10 2:44PM EDT405.0078.8096.80100.400.00-1300.00%