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
62.532,26 +832,35 (+1,35%)
Accenture plc (ACN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN241115C00220000 | 2024-07-18 11:00AM EDT | 220.00 | 113.99 | 109.90 | 113.50 | 0.00 | - | 1 | 13 | 53.58% |
| ACN241115C00250000 | 2024-07-15 10:50AM EDT | 250.00 | 72.00 | 80.70 | 84.70 | 0.00 | - | 1 | 1 | 48.63% |
| ACN241115C00260000 | 2024-07-10 3:49PM EDT | 260.00 | 42.50 | 71.30 | 74.80 | 0.00 | - | 1 | 12 | 43.88% |
| ACN241115C00270000 | 2024-06-20 10:43AM EDT | 270.00 | 45.68 | 63.50 | 66.60 | 0.00 | - | 1 | 6 | 42.96% |
| ACN241115C00280000 | 2024-06-20 3:34PM EDT | 280.00 | 39.60 | 55.30 | 57.60 | 0.00 | - | 2 | 42 | 39.79% |
| ACN241115C00285000 | 2024-07-23 12:40PM EDT | 285.00 | 50.80 | 49.60 | 51.50 | 0.00 | - | 1 | 37 | 35.06% |
| ACN241115C00290000 | 2024-07-17 2:46PM EDT | 290.00 | 46.20 | 45.40 | 47.40 | 0.00 | - | 1 | 50 | 34.17% |
| ACN241115C00295000 | 2024-07-15 10:53AM EDT | 295.00 | 34.00 | 41.40 | 43.50 | 0.00 | - | 1 | 77 | 33.46% |
| ACN241115C00300000 | 2024-07-17 1:26PM EDT | 300.00 | 37.20 | 38.10 | 40.30 | 0.00 | - | 1 | 88 | 33.71% |
| ACN241115C00305000 | 2024-07-18 9:56AM EDT | 305.00 | 40.83 | 34.00 | 35.90 | 0.00 | - | 2 | 186 | 31.80% |
| ACN241115C00310000 | 2024-07-23 1:16PM EDT | 310.00 | 31.61 | 30.80 | 32.90 | 0.00 | - | 1 | 109 | 31.90% |
| ACN241115C00315000 | 2024-07-24 10:14AM EDT | 315.00 | 29.92 | 27.60 | 29.50 | 0.00 | - | 1 | 109 | 31.15% |
| ACN241115C00320000 | 2024-07-19 1:56PM EDT | 320.00 | 26.10 | 24.30 | 25.40 | 0.00 | - | 14 | 96 | 29.19% |
| ACN241115C00325000 | 2024-07-26 10:33AM EDT | 325.00 | 21.20 | 21.70 | 22.50 | -1.60 | -7.02% | 11 | 65 | 28.73% |
| ACN241115C00330000 | 2024-07-25 9:56AM EDT | 330.00 | 19.26 | 19.20 | 19.60 | -2.24 | -10.42% | 1 | 101 | 28.01% |
| ACN241115C00335000 | 2024-07-26 11:26AM EDT | 335.00 | 16.10 | 16.70 | 17.00 | -3.70 | -18.69% | 2 | 104 | 27.44% |
| ACN241115C00340000 | 2024-07-26 11:19AM EDT | 340.00 | 14.00 | 14.30 | 14.70 | -2.40 | -14.63% | 3 | 315 | 27.02% |
| ACN241115C00345000 | 2024-07-24 12:48PM EDT | 345.00 | 13.00 | 12.10 | 12.80 | 0.00 | - | 13 | 140 | 26.89% |
| ACN241115C00350000 | 2024-07-26 1:47PM EDT | 350.00 | 10.60 | 10.20 | 10.80 | -2.10 | -16.54% | 801 | 333 | 26.34% |
| ACN241115C00355000 | 2024-07-24 12:38PM EDT | 355.00 | 8.60 | 8.40 | 9.10 | -0.90 | -9.47% | 3 | 56 | 25.95% |
| ACN241115C00360000 | 2024-07-26 11:18AM EDT | 360.00 | 7.10 | 7.20 | 7.70 | -2.10 | -22.83% | 1 | 377 | 25.74% |
| ACN241115C00365000 | 2024-07-25 1:47PM EDT | 365.00 | 8.00 | 6.00 | 7.20 | 0.00 | - | 10 | 29 | 26.79% |
| ACN241115C00370000 | 2024-07-26 1:03PM EDT | 370.00 | 5.30 | 5.00 | 5.40 | -1.40 | -20.90% | 3 | 40 | 25.36% |
| ACN241115C00375000 | 2024-07-25 1:57PM EDT | 375.00 | 5.50 | 3.80 | 4.60 | 0.00 | - | 10 | 66 | 25.43% |
| ACN241115C00380000 | 2024-07-16 2:43PM EDT | 380.00 | 3.40 | 3.20 | 3.90 | 0.00 | - | 2 | 11 | 25.48% |
| ACN241115C00385000 | 2024-07-23 3:13PM EDT | 385.00 | 3.10 | 1.85 | 4.20 | 0.00 | - | 1 | 8 | 27.60% |
| ACN241115C00390000 | 2024-07-23 2:06PM EDT | 390.00 | 2.68 | 2.15 | 3.70 | 0.00 | - | 10 | 43 | 27.88% |
| ACN241115C00395000 | 2024-07-19 3:36PM EDT | 395.00 | 2.50 | 1.00 | 3.10 | 0.00 | - | 7 | 14 | 27.75% |
| ACN241115C00400000 | 2024-07-23 3:04PM EDT | 400.00 | 1.85 | 1.40 | 2.75 | 0.00 | - | 6 | 238 | 28.08% |
| ACN241115C00405000 | 2024-07-15 11:15AM EDT | 405.00 | 1.01 | 1.20 | 2.40 | 0.00 | - | 1 | 49 | 28.28% |
| ACN241115C00410000 | 2024-05-29 10:09AM EDT | 410.00 | 0.46 | 0.05 | 1.00 | 0.00 | - | 2 | 3 | 24.18% |
| ACN241115C00415000 | 2024-07-18 9:40AM EDT | 415.00 | 1.50 | 0.80 | 2.10 | 0.00 | - | 5 | 16 | 29.63% |
| ACN241115C00420000 | 2024-07-19 2:52PM EDT | 420.00 | 1.05 | 0.45 | 1.65 | 0.00 | - | 1 | 43 | 29.09% |
| ACN241115C00425000 | 2024-07-18 10:17AM EDT | 425.00 | 1.00 | 0.40 | 1.30 | 0.00 | - | 1 | 5 | 28.65% |
| ACN241115C00440000 | 2024-07-24 9:56AM EDT | 440.00 | 0.51 | 0.25 | 1.90 | 0.00 | - | 1 | 2 | 34.18% |
| ACN241115C00455000 | 2024-03-20 2:35PM EDT | 455.00 | 7.60 | 0.45 | 1.15 | 0.00 | - | - | 2 | 33.56% |
| ACN241115C00460000 | 2024-06-14 9:32AM EDT | 460.00 | 0.75 | 0.10 | 1.60 | 0.00 | - | - | 1 | 36.71% |
| ACN241115C00490000 | 2024-03-20 12:37PM EDT | 490.00 | 3.40 | 0.00 | 0.75 | 0.00 | - | - | 2 | 36.68% |
| ACN241115C00540000 | 2024-07-02 9:30AM EDT | 540.00 | 0.25 | 0.00 | 1.55 | 0.00 | - | - | 1 | 49.30% |
| ACN241115C00560000 | 2024-07-16 9:30AM EDT | 560.00 | 0.25 | 0.00 | 1.55 | 0.00 | - | - | 1 | 52.10% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN241115P00150000 | 2024-07-01 9:30AM EDT | 150.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 8 | 19 | 70.31% |
| ACN241115P00155000 | 2024-07-01 9:30AM EDT | 155.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | - | 5 | 67.65% |
| ACN241115P00160000 | 2024-07-16 9:30AM EDT | 160.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 65.04% |
| ACN241115P00190000 | 2024-05-24 10:15AM EDT | 190.00 | 0.50 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 56.87% |
| ACN241115P00195000 | 2024-06-10 2:35PM EDT | 195.00 | 0.96 | 0.05 | 2.60 | 0.00 | - | 1 | 2 | 54.74% |
| ACN241115P00200000 | 2024-06-18 11:31AM EDT | 200.00 | 1.32 | 0.05 | 2.35 | 0.00 | - | 1 | 11 | 51.45% |
| ACN241115P00210000 | 2024-06-13 11:56AM EDT | 210.00 | 1.94 | 0.25 | 1.75 | 0.00 | - | 1 | 1 | 50.82% |
| ACN241115P00220000 | 2024-07-11 12:18PM EDT | 220.00 | 0.97 | 0.05 | 2.45 | 0.00 | - | 20 | 25 | 50.04% |
| ACN241115P00230000 | 2024-07-17 3:24PM EDT | 230.00 | 0.53 | 0.35 | 0.65 | 0.00 | - | 1 | 255 | 34.64% |
| ACN241115P00240000 | 2024-07-26 10:49AM EDT | 240.00 | 0.92 | 0.35 | 0.80 | +0.04 | +4.55% | 1 | 152 | 32.28% |
| ACN241115P00250000 | 2024-07-24 1:28PM EDT | 250.00 | 1.10 | 0.50 | 1.15 | 0.00 | - | 1 | 100 | 30.90% |
| ACN241115P00260000 | 2024-07-25 11:15AM EDT | 260.00 | 1.55 | 1.15 | 1.55 | +0.12 | +8.39% | 2 | 323 | 29.14% |
| ACN241115P00270000 | 2024-07-19 2:21PM EDT | 270.00 | 2.32 | 1.85 | 2.25 | 0.00 | - | 1 | 315 | 27.95% |
| ACN241115P00280000 | 2024-07-26 9:38AM EDT | 280.00 | 3.40 | 2.85 | 3.40 | +0.60 | +21.43% | 5 | 296 | 27.23% |
| ACN241115P00285000 | 2024-07-25 11:41AM EDT | 285.00 | 3.30 | 3.60 | 4.10 | 0.00 | - | 23 | 297 | 26.79% |
| ACN241115P00290000 | 2024-07-25 3:54PM EDT | 290.00 | 4.30 | 4.50 | 4.90 | 0.00 | - | 1 | 147 | 26.32% |
| ACN241115P00295000 | 2024-07-26 1:02PM EDT | 295.00 | 5.50 | 4.40 | 5.90 | +0.30 | +5.77% | 3 | 124 | 25.98% |
| ACN241115P00300000 | 2024-07-25 2:00PM EDT | 300.00 | 5.90 | 5.80 | 7.00 | 0.00 | - | 10 | 100 | 25.55% |
| ACN241115P00305000 | 2024-07-25 2:03PM EDT | 305.00 | 7.00 | 7.40 | 8.10 | 0.00 | - | 6 | 121 | 24.85% |
| ACN241115P00310000 | 2024-07-26 12:51PM EDT | 310.00 | 9.10 | 8.50 | 10.10 | +0.70 | +8.33% | 2 | 113 | 25.31% |
| ACN241115P00315000 | 2024-07-26 12:45PM EDT | 315.00 | 10.60 | 10.00 | 10.90 | +1.20 | +12.77% | 11 | 520 | 23.62% |
| ACN241115P00320000 | 2024-07-25 11:19AM EDT | 320.00 | 11.20 | 12.30 | 12.80 | 0.00 | - | 7 | 387 | 23.32% |
| ACN241115P00325000 | 2024-07-26 3:47PM EDT | 325.00 | 14.50 | 14.50 | 14.80 | +1.00 | +7.41% | 11 | 24 | 22.84% |
| ACN241115P00330000 | 2024-07-26 12:19PM EDT | 330.00 | 16.60 | 16.70 | 17.10 | +2.30 | +16.08% | 4 | 66 | 22.45% |
| ACN241115P00335000 | 2024-07-25 2:15PM EDT | 335.00 | 17.50 | 19.10 | 19.50 | 0.00 | - | 14 | 49 | 21.87% |
| ACN241115P00340000 | 2024-07-25 11:29AM EDT | 340.00 | 19.30 | 21.70 | 22.30 | 0.00 | - | 2 | 83 | 21.51% |
| ACN241115P00345000 | 2024-07-24 10:41AM EDT | 345.00 | 23.70 | 23.60 | 25.60 | 0.00 | - | 11 | 63 | 21.51% |
| ACN241115P00350000 | 2024-07-11 12:18PM EDT | 350.00 | 48.54 | 25.80 | 29.10 | 0.00 | - | 20 | 41 | 21.49% |
| ACN241115P00355000 | 2024-05-23 1:40PM EDT | 355.00 | 50.30 | 46.10 | 48.60 | 0.00 | - | 3 | 35 | 44.74% |
| ACN241115P00360000 | 2024-06-20 9:35AM EDT | 360.00 | 55.30 | 34.40 | 36.00 | 0.00 | - | 1 | 0 | 20.21% |
| ACN241115P00365000 | 2024-03-19 3:06PM EDT | 365.00 | 20.80 | 50.00 | 52.50 | 0.00 | - | 1 | 1 | 40.39% |
| ACN241115P00370000 | 2024-04-19 1:54PM EDT | 370.00 | 54.70 | 64.50 | 68.70 | 0.00 | - | 1 | 0 | 55.56% |
| ACN241115P00375000 | 2024-05-15 9:30AM EDT | 375.00 | 69.00 | 91.90 | 95.70 | 0.00 | - | - | 0 | 88.52% |
| ACN241115P00395000 | 2024-07-11 2:42PM EDT | 395.00 | 93.30 | 64.20 | 68.50 | 0.00 | - | 56 | 21 | 24.55% |
| ACN241115P00430000 | 2024-07-11 3:54PM EDT | 430.00 | 132.02 | 99.70 | 103.50 | 0.00 | - | 1 | 0 | 32.42% |
| ACN241115P00440000 | 2024-07-11 3:54PM EDT | 440.00 | 142.05 | 109.70 | 113.50 | 0.00 | - | - | 0 | 34.46% |
© 2024 Yahoo. Tutti i diritti riservati.