Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.547,71 +1.430,91 (+2,30%)
Accenture plc (ACN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN241018C00145000 | 2024-06-20 9:36AM EDT | 145.00 | 164.30 | 184.00 | 188.60 | 0.00 | - | - | 3 | 109.18% |
| ACN241018C00165000 | 2024-06-20 9:36AM EDT | 165.00 | 144.70 | 164.10 | 168.80 | 0.00 | - | - | 1 | 95.07% |
| ACN241018C00200000 | 2024-07-11 9:48AM EDT | 200.00 | 99.32 | 129.20 | 133.00 | 0.00 | - | 1 | 1 | 70.04% |
| ACN241018C00210000 | 2024-06-20 9:36AM EDT | 210.00 | 100.90 | 120.10 | 124.70 | 0.00 | - | - | 1 | 71.08% |
| ACN241018C00220000 | 2024-06-12 3:43PM EDT | 220.00 | 70.67 | 92.50 | 96.00 | 0.00 | - | - | 2 | 0.00% |
| ACN241018C00230000 | 2024-06-20 9:36AM EDT | 230.00 | 81.80 | 100.50 | 105.10 | 0.00 | - | - | 1 | 61.06% |
| ACN241018C00250000 | 2024-07-05 10:38AM EDT | 250.00 | 54.49 | 81.50 | 83.50 | 0.00 | - | 1 | 1 | 52.33% |
| ACN241018C00260000 | 2024-07-19 1:11PM EDT | 260.00 | 73.48 | 70.70 | 74.60 | 0.00 | - | 3 | 9 | 50.10% |
| ACN241018C00270000 | 2024-06-26 9:45AM EDT | 270.00 | 41.15 | 60.20 | 62.50 | 0.00 | - | 1 | 11 | 38.42% |
| ACN241018C00280000 | 2024-07-25 11:29AM EDT | 280.00 | 60.00 | 52.40 | 55.00 | 0.00 | - | 15 | 78 | 39.86% |
| ACN241018C00290000 | 2024-07-19 1:27PM EDT | 290.00 | 45.10 | 44.40 | 46.00 | -1.04 | -2.25% | 1 | 231 | 36.45% |
| ACN241018C00300000 | 2024-07-25 3:38PM EDT | 300.00 | 40.70 | 36.20 | 38.60 | 0.00 | - | 4 | 450 | 35.69% |
| ACN241018C00305000 | 2024-07-25 10:15AM EDT | 305.00 | 31.91 | 32.20 | 33.80 | -6.19 | -16.25% | 2 | 126 | 32.89% |
| ACN241018C00310000 | 2024-07-25 2:47PM EDT | 310.00 | 32.50 | 28.40 | 29.90 | 0.00 | - | 1 | 229 | 31.59% |
| ACN241018C00315000 | 2024-07-24 11:21AM EDT | 315.00 | 27.70 | 25.30 | 26.50 | 0.00 | - | 6 | 122 | 30.91% |
| ACN241018C00320000 | 2024-07-25 3:38PM EDT | 320.00 | 25.99 | 22.00 | 23.20 | 0.00 | - | 4 | 241 | 30.10% |
| ACN241018C00325000 | 2024-07-26 11:26AM EDT | 325.00 | 18.90 | 19.60 | 20.10 | -3.15 | -14.29% | 5 | 82 | 29.31% |
| ACN241018C00330000 | 2024-07-26 3:04PM EDT | 330.00 | 16.60 | 16.80 | 17.30 | -3.40 | -17.00% | 7 | 167 | 28.68% |
| ACN241018C00335000 | 2024-07-26 2:17PM EDT | 335.00 | 14.10 | 14.30 | 14.60 | -2.70 | -16.07% | 4 | 312 | 27.86% |
| ACN241018C00340000 | 2024-07-26 1:35PM EDT | 340.00 | 12.20 | 12.00 | 12.50 | -3.10 | -20.26% | 3 | 237 | 27.65% |
| ACN241018C00345000 | 2024-07-26 11:42AM EDT | 345.00 | 10.60 | 9.90 | 10.30 | -1.50 | -12.40% | 2 | 180 | 26.91% |
| ACN241018C00350000 | 2024-07-25 10:34AM EDT | 350.00 | 9.50 | 8.20 | 8.60 | 0.00 | - | 5 | 621 | 26.63% |
| ACN241018C00355000 | 2024-07-26 3:47PM EDT | 355.00 | 6.87 | 6.70 | 8.50 | -1.83 | -21.03% | 2 | 95 | 28.89% |
| ACN241018C00360000 | 2024-07-26 11:01AM EDT | 360.00 | 5.40 | 5.40 | 5.80 | -1.80 | -25.00% | 104 | 370 | 26.07% |
| ACN241018C00365000 | 2024-07-26 11:58AM EDT | 365.00 | 4.60 | 4.40 | 4.90 | -1.16 | -20.14% | 1 | 147 | 26.25% |
| ACN241018C00370000 | 2024-07-25 10:21AM EDT | 370.00 | 4.64 | 3.60 | 3.90 | 0.00 | - | 1 | 127 | 25.90% |
| ACN241018C00375000 | 2024-07-26 3:47PM EDT | 375.00 | 3.00 | 2.75 | 3.10 | -0.80 | -21.05% | 1 | 176 | 25.65% |
| ACN241018C00380000 | 2024-07-26 10:21AM EDT | 380.00 | 2.30 | 2.35 | 2.85 | -1.15 | -33.33% | 1 | 340 | 26.62% |
| ACN241018C00385000 | 2024-07-24 12:41PM EDT | 385.00 | 2.00 | 1.90 | 2.20 | -0.10 | -4.76% | 1 | 420 | 26.22% |
| ACN241018C00390000 | 2024-07-18 10:35AM EDT | 390.00 | 2.10 | 1.45 | 1.75 | 0.00 | - | 2 | 49 | 26.11% |
| ACN241018C00395000 | 2024-07-26 12:23PM EDT | 395.00 | 1.29 | 1.25 | 1.40 | -0.10 | -7.19% | 1 | 26 | 26.09% |
| ACN241018C00400000 | 2024-07-24 9:47AM EDT | 400.00 | 1.08 | 1.00 | 1.35 | 0.00 | - | 8 | 143 | 27.19% |
| ACN241018C00405000 | 2024-04-26 10:25AM EDT | 405.00 | 1.40 | 0.30 | 1.00 | 0.00 | - | 1 | 4 | 26.71% |
| ACN241018C00410000 | 2024-07-22 9:54AM EDT | 410.00 | 0.95 | 0.40 | 1.35 | 0.00 | - | 2 | 68 | 29.72% |
| ACN241018C00415000 | 2024-06-24 12:20PM EDT | 415.00 | 0.75 | 0.35 | 2.00 | 0.00 | - | 1 | 2 | 33.82% |
| ACN241018C00420000 | 2024-05-31 10:22AM EDT | 420.00 | 0.40 | 0.00 | 1.60 | 0.00 | - | 3 | 34 | 33.36% |
| ACN241018C00425000 | 2024-04-03 10:44AM EDT | 425.00 | 2.30 | 0.40 | 2.55 | 0.00 | - | 1 | 3 | 38.50% |
| ACN241018C00430000 | 2024-05-07 9:53AM EDT | 430.00 | 0.71 | 0.00 | 0.85 | 0.00 | - | 7 | 61 | 31.53% |
| ACN241018C00435000 | 2024-02-20 11:23AM EDT | 435.00 | 6.20 | 2.40 | 3.50 | 0.00 | - | - | 4 | 44.37% |
| ACN241018C00440000 | 2024-07-19 1:39PM EDT | 440.00 | 0.45 | 0.15 | 0.85 | 0.00 | - | 10 | 185 | 33.64% |
| ACN241018C00445000 | 2024-03-13 10:19AM EDT | 445.00 | 9.11 | 0.05 | 1.10 | 0.00 | - | 1 | 5 | 36.35% |
| ACN241018C00450000 | 2024-07-24 3:56PM EDT | 450.00 | 0.40 | 0.15 | 0.90 | 0.00 | - | 2 | 7 | 36.06% |
| ACN241018C00460000 | 2024-03-04 3:06PM EDT | 460.00 | 6.70 | 0.50 | 1.20 | 0.00 | - | 3 | 106 | 40.08% |
| ACN241018C00470000 | 2024-02-29 10:56AM EDT | 470.00 | 3.70 | 0.45 | 2.40 | 0.00 | - | - | 32 | 48.36% |
| ACN241018C00490000 | 2024-03-07 1:01PM EDT | 490.00 | 3.80 | 0.00 | 0.75 | 0.00 | - | - | 1 | 42.36% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN241018P00145000 | 2024-07-15 2:01PM EDT | 145.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 83.94% |
| ACN241018P00165000 | 2024-07-11 9:30AM EDT | 165.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 1 | 3 | 72.22% |
| ACN241018P00200000 | 2024-06-17 10:33AM EDT | 200.00 | 0.95 | 0.05 | 1.30 | 0.00 | - | 1 | 0 | 53.66% |
| ACN241018P00210000 | 2024-07-18 9:30AM EDT | 210.00 | 0.59 | 0.00 | 1.55 | 0.00 | - | 3 | 5 | 50.20% |
| ACN241018P00220000 | 2024-07-18 9:30AM EDT | 220.00 | 0.68 | 0.10 | 0.55 | 0.00 | - | 3 | 4 | 43.07% |
| ACN241018P00230000 | 2024-06-18 11:35AM EDT | 230.00 | 2.80 | 0.15 | 0.75 | 0.00 | - | 1 | 11 | 41.04% |
| ACN241018P00240000 | 2024-07-10 3:47PM EDT | 240.00 | 1.60 | 0.40 | 1.80 | 0.00 | - | 1 | 57 | 44.09% |
| ACN241018P00250000 | 2024-07-23 1:18PM EDT | 250.00 | 0.50 | 0.55 | 0.75 | 0.00 | - | 1 | 29 | 32.75% |
| ACN241018P00260000 | 2024-07-26 10:39AM EDT | 260.00 | 1.15 | 0.85 | 1.05 | +0.05 | +4.55% | 1 | 56 | 30.84% |
| ACN241018P00270000 | 2024-07-25 12:09PM EDT | 270.00 | 1.58 | 1.45 | 1.90 | +0.18 | +12.86% | 3 | 139 | 30.85% |
| ACN241018P00280000 | 2024-07-25 1:35PM EDT | 280.00 | 2.25 | 1.95 | 2.45 | +0.28 | +14.21% | 1 | 388 | 28.39% |
| ACN241018P00290000 | 2024-07-26 3:00PM EDT | 290.00 | 3.42 | 3.30 | 3.80 | +0.32 | +10.32% | 37 | 773 | 27.59% |
| ACN241018P00300000 | 2024-07-26 12:52PM EDT | 300.00 | 5.00 | 4.80 | 6.30 | +0.90 | +21.95% | 5 | 260 | 28.05% |
| ACN241018P00305000 | 2024-07-26 3:00PM EDT | 305.00 | 6.50 | 6.00 | 6.40 | +0.98 | +17.75% | 4 | 197 | 25.38% |
| ACN241018P00310000 | 2024-07-26 3:33PM EDT | 310.00 | 7.60 | 7.20 | 7.70 | +0.70 | +10.14% | 37 | 191 | 24.87% |
| ACN241018P00315000 | 2024-07-26 10:26AM EDT | 315.00 | 9.80 | 8.90 | 9.20 | +1.70 | +20.99% | 2 | 186 | 24.35% |
| ACN241018P00320000 | 2024-07-26 2:24PM EDT | 320.00 | 10.90 | 10.50 | 11.10 | +1.70 | +18.48% | 8 | 126 | 24.11% |
| ACN241018P00325000 | 2024-07-26 3:21PM EDT | 325.00 | 12.90 | 12.60 | 13.00 | +1.40 | +12.17% | 24 | 102 | 23.47% |
| ACN241018P00330000 | 2024-07-26 3:03PM EDT | 330.00 | 15.30 | 14.80 | 15.30 | +1.70 | +12.50% | 3 | 134 | 23.06% |
| ACN241018P00335000 | 2024-07-26 2:42PM EDT | 335.00 | 17.78 | 17.20 | 17.70 | +2.08 | +13.25% | 613 | 70 | 22.37% |
| ACN241018P00340000 | 2024-07-25 9:54AM EDT | 340.00 | 21.10 | 19.90 | 20.40 | +1.40 | +7.11% | 2 | 63 | 21.71% |
| ACN241018P00345000 | 2024-07-25 3:39PM EDT | 345.00 | 21.34 | 22.30 | 23.80 | 0.00 | - | 3 | 6 | 21.75% |
| ACN241018P00350000 | 2024-06-20 10:43AM EDT | 350.00 | 45.75 | 25.30 | 26.80 | 0.00 | - | 2 | 1 | 20.60% |
| ACN241018P00355000 | 2024-05-22 3:07PM EDT | 355.00 | 49.77 | 46.10 | 48.50 | 0.00 | - | 1 | 0 | 51.50% |
| ACN241018P00360000 | 2024-06-21 3:03PM EDT | 360.00 | 51.50 | 32.60 | 34.60 | 0.00 | - | 1 | 0 | 20.19% |
| ACN241018P00365000 | 2024-07-11 2:42PM EDT | 365.00 | 66.10 | 37.40 | 38.80 | 0.00 | - | 3 | 10 | 19.97% |
| ACN241018P00370000 | 2024-02-22 12:46PM EDT | 370.00 | 22.40 | 38.40 | 39.70 | 0.00 | - | 4 | 4 | 0.00% |
| ACN241018P00375000 | 2024-03-13 2:38PM EDT | 375.00 | 22.10 | 59.70 | 61.90 | 0.00 | - | 5 | 2 | 50.17% |
| ACN241018P00380000 | 2024-04-12 10:23AM EDT | 380.00 | 63.30 | 71.70 | 75.30 | 0.00 | - | 5 | 0 | 63.64% |
| ACN241018P00385000 | 2024-03-20 10:51AM EDT | 385.00 | 27.60 | 66.50 | 70.00 | 0.00 | - | 7 | 1 | 50.97% |
| ACN241018P00390000 | 2024-07-11 3:39PM EDT | 390.00 | 90.80 | 59.70 | 63.50 | 0.00 | - | 14 | 9 | 26.91% |
| ACN241018P00395000 | 2024-07-11 3:39PM EDT | 395.00 | 95.83 | 64.60 | 68.50 | 0.00 | - | 4 | 0 | 28.33% |
© 2024 Yahoo. Tutti i diritti riservati.