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
63.474,79 +1.489,72 (+2,40%)
Accenture plc (ACN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN250117C00125000 | 2024-04-04 10:03AM EDT | 125.00 | 212.57 | 179.30 | 183.00 | 0.00 | - | 4 | 6 | 0.00% |
| ACN250117C00130000 | 2023-12-01 1:05PM EDT | 130.00 | 208.90 | 220.00 | 225.00 | 0.00 | - | 1 | 1 | 161.44% |
| ACN250117C00140000 | 2022-12-14 2:08PM EDT | 140.00 | 163.90 | 149.50 | 153.90 | 0.00 | - | - | 2 | 0.00% |
| ACN250117C00145000 | 2024-07-18 9:30AM EDT | 145.00 | 188.60 | 184.60 | 187.30 | 0.00 | - | 1 | 5 | 73.51% |
| ACN250117C00150000 | 2023-08-16 3:40PM EDT | 150.00 | 164.70 | 166.70 | 171.50 | 0.00 | - | 1 | 16 | 0.00% |
| ACN250117C00155000 | 2023-11-27 11:14AM EDT | 155.00 | 183.50 | 200.00 | 204.10 | 0.00 | - | 1 | 1 | 147.03% |
| ACN250117C00160000 | 2023-08-31 10:28AM EDT | 160.00 | 172.95 | 152.10 | 156.50 | 0.00 | - | 1 | 1 | 0.00% |
| ACN250117C00165000 | 2024-05-28 9:30AM EDT | 165.00 | 138.00 | 139.70 | 143.40 | 0.00 | - | 1 | 1 | 0.00% |
| ACN250117C00170000 | 2023-08-18 3:00PM EDT | 170.00 | 142.20 | 149.40 | 153.90 | 0.00 | - | 4 | 2 | 0.00% |
| ACN250117C00175000 | 2023-03-10 4:11PM EDT | 175.00 | 97.40 | 116.10 | 121.00 | 0.00 | - | 3 | 3 | 0.00% |
| ACN250117C00180000 | 2024-04-25 1:17PM EDT | 180.00 | 133.12 | 123.60 | 127.40 | 0.00 | - | 2 | 3 | 0.00% |
| ACN250117C00185000 | 2023-12-13 11:28AM EDT | 185.00 | 164.08 | 174.50 | 177.80 | 0.00 | - | 1 | 5 | 128.79% |
| ACN250117C00190000 | 2023-10-02 12:08PM EDT | 190.00 | 126.40 | 119.00 | 121.90 | 0.00 | - | 2 | 3 | 0.00% |
| ACN250117C00195000 | 2024-05-13 12:26PM EDT | 195.00 | 118.80 | 94.60 | 98.20 | 0.00 | - | 1 | 9 | 0.00% |
| ACN250117C00200000 | 2024-07-10 2:28PM EDT | 200.00 | 96.50 | 131.50 | 134.20 | 0.00 | - | 1 | 14 | 55.06% |
| ACN250117C00210000 | 2022-09-29 1:43PM EDT | 210.00 | 81.00 | 103.50 | 108.50 | 0.00 | - | 1 | 3 | 0.00% |
| ACN250117C00220000 | 2024-07-23 10:15AM EDT | 220.00 | 115.30 | 112.10 | 115.30 | 0.00 | - | 1 | 11 | 53.08% |
| ACN250117C00230000 | 2024-07-12 11:09AM EDT | 230.00 | 85.70 | 102.00 | 106.10 | 0.00 | - | 2 | 29 | 50.46% |
| ACN250117C00240000 | 2024-07-25 3:05PM EDT | 240.00 | 98.73 | 92.90 | 96.70 | 0.00 | - | 1 | 6 | 47.31% |
| ACN250117C00250000 | 2024-07-25 3:05PM EDT | 250.00 | 89.58 | 83.70 | 86.70 | 0.00 | - | 2 | 43 | 42.96% |
| ACN250117C00260000 | 2024-07-17 12:32PM EDT | 260.00 | 75.10 | 74.70 | 78.20 | 0.00 | - | 2 | 114 | 41.38% |
| ACN250117C00270000 | 2024-07-25 11:51AM EDT | 270.00 | 73.70 | 67.10 | 69.40 | 0.00 | - | 4 | 234 | 38.98% |
| ACN250117C00280000 | 2024-07-26 9:45AM EDT | 280.00 | 59.10 | 58.70 | 60.40 | -1.20 | -1.99% | 6 | 523 | 36.07% |
| ACN250117C00290000 | 2024-07-24 3:47PM EDT | 290.00 | 51.35 | 50.10 | 53.00 | -1.01 | -1.93% | 1 | 2,731 | 35.14% |
| ACN250117C00300000 | 2024-07-19 3:11PM EDT | 300.00 | 46.00 | 42.90 | 45.10 | 0.00 | - | 7 | 560 | 33.09% |
| ACN250117C00310000 | 2024-07-26 1:49PM EDT | 310.00 | 37.02 | 36.40 | 37.70 | -3.28 | -8.14% | 3 | 2,772 | 31.23% |
| ACN250117C00320000 | 2024-07-26 3:36PM EDT | 320.00 | 30.30 | 29.70 | 32.10 | -3.67 | -10.80% | 2 | 382 | 30.94% |
| ACN250117C00330000 | 2024-07-26 11:43AM EDT | 330.00 | 24.90 | 23.40 | 26.60 | -3.05 | -10.91% | 3 | 684 | 30.13% |
| ACN250117C00340000 | 2024-07-26 11:43AM EDT | 340.00 | 19.80 | 19.60 | 20.30 | -3.10 | -13.54% | 2 | 461 | 27.83% |
| ACN250117C00350000 | 2024-07-25 2:31PM EDT | 350.00 | 18.10 | 14.80 | 16.90 | 0.00 | - | 2 | 895 | 28.09% |
| ACN250117C00360000 | 2024-07-26 10:23AM EDT | 360.00 | 11.51 | 11.60 | 13.00 | -3.49 | -23.27% | 7 | 632 | 27.14% |
| ACN250117C00370000 | 2024-07-26 2:57PM EDT | 370.00 | 9.00 | 8.50 | 10.00 | -1.70 | -15.89% | 1 | 280 | 26.58% |
| ACN250117C00380000 | 2024-07-26 11:05AM EDT | 380.00 | 6.90 | 6.20 | 7.40 | -1.10 | -13.75% | 4 | 482 | 25.86% |
| ACN250117C00390000 | 2024-07-24 1:15PM EDT | 390.00 | 5.30 | 4.80 | 5.90 | 0.00 | - | 9 | 183 | 26.09% |
| ACN250117C00400000 | 2024-07-26 12:08PM EDT | 400.00 | 4.00 | 3.50 | 4.60 | -0.60 | -13.04% | 1 | 436 | 26.15% |
| ACN250117C00410000 | 2024-07-18 2:55PM EDT | 410.00 | 3.20 | 2.55 | 2.95 | 0.00 | - | 5 | 247 | 24.88% |
| ACN250117C00420000 | 2024-07-19 11:12AM EDT | 420.00 | 2.50 | 1.30 | 2.75 | 0.00 | - | 1 | 261 | 26.28% |
| ACN250117C00430000 | 2024-07-25 2:27PM EDT | 430.00 | 1.82 | 1.35 | 2.10 | 0.00 | - | 21 | 203 | 26.31% |
| ACN250117C00440000 | 2024-07-24 9:45AM EDT | 440.00 | 1.60 | 1.00 | 1.85 | 0.00 | - | 1 | 330 | 27.18% |
| ACN250117C00450000 | 2024-06-28 3:27PM EDT | 450.00 | 0.60 | 0.45 | 2.15 | 0.00 | - | 2 | 226 | 29.69% |
| ACN250117C00460000 | 2024-07-10 11:10AM EDT | 460.00 | 0.35 | 0.40 | 1.90 | 0.00 | - | 10 | 242 | 30.42% |
| ACN250117C00470000 | 2024-07-18 2:54PM EDT | 470.00 | 0.53 | 0.25 | 1.70 | 0.00 | - | 3 | 65 | 31.17% |
| ACN250117C00480000 | 2024-07-15 9:44AM EDT | 480.00 | 0.55 | 0.20 | 1.80 | 0.00 | - | 20 | 39 | 32.93% |
| ACN250117C00490000 | 2024-04-19 2:56PM EDT | 490.00 | 0.75 | 0.15 | 0.75 | 0.00 | - | 1 | 3 | 29.35% |
| ACN250117C00500000 | 2024-07-24 12:02PM EDT | 500.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 1 | 157 | 30.54% |
| ACN250117C00520000 | 2024-04-19 3:33PM EDT | 520.00 | 0.45 | 0.05 | 1.30 | 0.00 | - | 1 | 4 | 35.94% |
| ACN250117C00540000 | 2024-04-17 3:26PM EDT | 540.00 | 0.45 | 0.05 | 1.15 | 0.00 | - | 1 | 6 | 37.46% |
| ACN250117C00560000 | 2024-04-01 10:12AM EDT | 560.00 | 1.60 | 0.05 | 0.95 | 0.00 | - | 2 | 7 | 38.43% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN250117P00125000 | 2024-06-28 11:41AM EDT | 125.00 | 0.12 | 0.00 | 1.40 | 0.00 | - | 1 | 70 | 68.16% |
| ACN250117P00130000 | 2023-06-15 10:00AM EDT | 130.00 | 1.50 | 0.25 | 1.30 | 0.00 | - | 3 | 4 | 66.65% |
| ACN250117P00135000 | 2024-07-16 9:56AM EDT | 135.00 | 0.49 | 0.00 | 1.40 | 0.00 | - | 1 | 4 | 63.14% |
| ACN250117P00140000 | 2023-10-12 11:51AM EDT | 140.00 | 1.30 | 0.25 | 2.10 | 0.00 | - | 1 | 2 | 66.16% |
| ACN250117P00145000 | 2024-06-05 12:32PM EDT | 145.00 | 0.37 | 0.00 | 0.55 | 0.00 | - | 5 | 10 | 51.22% |
| ACN250117P00150000 | 2024-07-16 1:05PM EDT | 150.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 10 | 26 | 54.22% |
| ACN250117P00155000 | 2024-04-22 3:08PM EDT | 155.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 5 | 12 | 58.33% |
| ACN250117P00160000 | 2024-06-18 12:58PM EDT | 160.00 | 0.68 | 0.05 | 2.25 | 0.00 | - | 1 | 7 | 56.54% |
| ACN250117P00165000 | 2023-12-14 2:56PM EDT | 165.00 | 0.90 | 0.20 | 1.30 | 0.00 | - | 3 | 9 | 50.59% |
| ACN250117P00170000 | 2024-07-24 3:03PM EDT | 170.00 | 0.27 | 0.00 | 1.15 | 0.00 | - | 1 | 36 | 52.30% |
| ACN250117P00175000 | 2024-07-02 10:33AM EDT | 175.00 | 0.65 | 0.00 | 1.55 | 0.00 | - | 1 | 26 | 53.14% |
| ACN250117P00180000 | 2024-06-24 10:57AM EDT | 180.00 | 0.45 | 0.05 | 2.40 | 0.00 | - | 2 | 15 | 55.88% |
| ACN250117P00185000 | 2024-05-30 1:07PM EDT | 185.00 | 1.62 | 0.00 | 1.75 | 0.00 | - | 10 | 53 | 50.24% |
| ACN250117P00190000 | 2024-07-24 3:15PM EDT | 190.00 | 1.15 | 0.15 | 1.65 | 0.00 | - | 10 | 32 | 47.67% |
| ACN250117P00195000 | 2024-07-22 12:00PM EDT | 195.00 | 0.49 | 0.20 | 1.70 | 0.00 | - | 1 | 176 | 46.01% |
| ACN250117P00200000 | 2024-07-26 11:30AM EDT | 200.00 | 0.60 | 0.30 | 1.00 | -0.40 | -40.00% | 1 | 125 | 39.80% |
| ACN250117P00210000 | 2024-07-18 2:48PM EDT | 210.00 | 0.70 | 0.40 | 1.15 | 0.00 | - | 6 | 74 | 37.37% |
| ACN250117P00220000 | 2024-07-26 11:30AM EDT | 220.00 | 1.10 | 0.65 | 1.00 | +0.15 | +15.79% | 1 | 210 | 33.13% |
| ACN250117P00230000 | 2024-07-23 3:25PM EDT | 230.00 | 1.11 | 0.95 | 1.35 | 0.00 | - | 1 | 140 | 31.85% |
| ACN250117P00240000 | 2024-07-25 1:42PM EDT | 240.00 | 1.52 | 1.45 | 2.15 | 0.00 | - | 1 | 408 | 31.85% |
| ACN250117P00250000 | 2024-07-24 10:59AM EDT | 250.00 | 2.20 | 1.70 | 3.20 | 0.00 | - | 2 | 728 | 31.67% |
| ACN250117P00260000 | 2024-07-25 1:35PM EDT | 260.00 | 2.73 | 2.45 | 4.20 | 0.00 | - | 1 | 523 | 30.59% |
| ACN250117P00270000 | 2024-07-25 2:14PM EDT | 270.00 | 3.83 | 3.40 | 4.40 | 0.00 | - | 7 | 595 | 27.39% |
| ACN250117P00280000 | 2024-07-25 10:23AM EDT | 280.00 | 5.40 | 5.30 | 5.80 | 0.00 | - | 2 | 599 | 26.35% |
| ACN250117P00290000 | 2024-07-25 3:49PM EDT | 290.00 | 7.40 | 6.60 | 7.70 | 0.00 | - | 33 | 459 | 25.51% |
| ACN250117P00300000 | 2024-07-26 10:55AM EDT | 300.00 | 10.40 | 7.90 | 10.00 | +0.80 | +8.33% | 4 | 1,529 | 24.56% |
| ACN250117P00310000 | 2024-07-25 3:33PM EDT | 310.00 | 11.80 | 11.80 | 13.40 | 0.00 | - | 26 | 420 | 24.28% |
| ACN250117P00320000 | 2024-07-25 2:51PM EDT | 320.00 | 15.20 | 15.60 | 16.30 | 0.00 | - | 4 | 696 | 22.64% |
| ACN250117P00330000 | 2024-07-26 10:27AM EDT | 330.00 | 20.40 | 19.50 | 20.60 | +0.05 | +0.25% | 3 | 476 | 21.82% |
| ACN250117P00340000 | 2024-07-25 2:25PM EDT | 340.00 | 23.40 | 24.70 | 26.20 | 0.00 | - | 13 | 397 | 21.59% |
| ACN250117P00350000 | 2024-07-23 11:09AM EDT | 350.00 | 30.18 | 29.60 | 32.40 | 0.00 | - | 2 | 377 | 21.16% |
| ACN250117P00360000 | 2024-07-24 3:51PM EDT | 360.00 | 37.50 | 36.50 | 39.70 | 0.00 | - | 1 | 36 | 21.21% |
| ACN250117P00370000 | 2024-06-05 9:49AM EDT | 370.00 | 81.50 | 68.50 | 71.90 | 0.00 | - | 3 | 3 | 50.41% |
| ACN250117P00380000 | 2024-07-11 2:42PM EDT | 380.00 | 80.80 | 52.50 | 53.70 | 0.00 | - | 55 | 26 | 17.05% |
| ACN250117P00390000 | 2024-06-25 10:05AM EDT | 390.00 | 82.30 | 58.10 | 60.80 | 0.00 | - | 2 | 0 | 0.00% |
| ACN250117P00400000 | 2024-03-20 3:06PM EDT | 400.00 | 38.00 | 81.80 | 84.90 | 0.00 | - | 4 | 2 | 39.19% |
| ACN250117P00420000 | 2022-12-08 1:58PM EDT | 420.00 | 129.00 | 149.00 | 154.00 | 0.00 | - | - | 0 | 98.19% |
| ACN250117P00440000 | 2022-10-07 3:00PM EDT | 440.00 | 181.37 | 177.00 | 181.40 | 0.00 | - | 2 | 0 | 111.79% |
| ACN250117P00500000 | 2023-12-19 11:00AM EDT | 500.00 | 160.00 | 141.50 | 145.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.