ACN - Accenture plc
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper18 agosto 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN230818C00125000 | 2023-05-24 11:28AM EDT | 125.00 | 163.29 | 185.60 | 189.50 | 0.00 | - | 1 | 2 | 107.52% |
| ACN230818C00130000 | 2023-05-24 11:28AM EDT | 130.00 | 158.29 | 180.50 | 183.90 | 0.00 | - | 1 | 2 | 97.22% |
| ACN230818C00155000 | 2023-05-26 9:56AM EDT | 155.00 | 145.50 | 155.70 | 159.10 | 0.00 | - | 20 | 20 | 82.35% |
| ACN230818C00200000 | 2023-04-11 10:04AM EDT | 200.00 | 88.52 | 73.60 | 76.30 | 0.00 | - | - | 2 | 0.00% |
| ACN230818C00205000 | 2023-04-18 11:24AM EDT | 205.00 | 77.66 | 83.00 | 86.30 | 0.00 | - | 1 | 1 | 0.00% |
| ACN230818C00215000 | 2023-04-05 11:18AM EDT | 215.00 | 72.20 | 54.80 | 55.70 | 0.00 | - | 3 | 3 | 0.00% |
| ACN230818C00220000 | 2023-03-21 10:23AM EDT | 220.00 | 43.80 | 60.10 | 61.10 | 0.00 | - | 1 | 2 | 0.00% |
| ACN230818C00235000 | 2023-04-12 10:00AM EDT | 235.00 | 57.60 | 46.70 | 48.10 | 0.00 | - | 1 | 7 | 0.00% |
| ACN230818C00240000 | 2023-05-22 3:47PM EDT | 240.00 | 55.00 | 72.30 | 75.70 | 0.00 | - | 2 | 10 | 51.45% |
| ACN230818C00245000 | 2023-05-30 12:45PM EDT | 245.00 | 76.09 | 68.20 | 70.30 | 0.00 | - | 2 | 26 | 47.00% |
| ACN230818C00250000 | 2023-05-26 10:58AM EDT | 250.00 | 61.98 | 63.50 | 65.70 | 0.00 | - | 1 | 66 | 45.50% |
| ACN230818C00255000 | 2023-05-30 1:14PM EDT | 255.00 | 64.80 | 58.30 | 61.30 | 0.00 | - | 3 | 30 | 44.52% |
| ACN230818C00260000 | 2023-05-31 9:37AM EDT | 260.00 | 50.50 | 54.20 | 56.30 | 0.00 | - | 3 | 146 | 41.53% |
| ACN230818C00265000 | 2023-05-11 10:37AM EDT | 265.00 | 18.90 | 50.30 | 52.00 | 0.00 | - | 1 | 97 | 40.55% |
| ACN230818C00270000 | 2023-05-26 9:33AM EDT | 270.00 | 33.20 | 45.90 | 47.00 | 0.00 | - | 3 | 143 | 37.49% |
| ACN230818C00275000 | 2023-05-26 10:18AM EDT | 275.00 | 34.50 | 41.20 | 42.80 | 0.00 | - | 1 | 233 | 36.46% |
| ACN230818C00280000 | 2023-05-30 1:50PM EDT | 280.00 | 42.30 | 36.90 | 38.40 | 0.00 | - | 2 | 418 | 34.71% |
| ACN230818C00285000 | 2023-06-02 1:49PM EDT | 285.00 | 33.58 | 33.10 | 34.60 | +6.98 | +26.24% | 2 | 317 | 34.10% |
| ACN230818C00290000 | 2023-06-02 2:12PM EDT | 290.00 | 29.28 | 28.20 | 30.40 | -3.77 | -11.41% | 2 | 325 | 32.34% |
| ACN230818C00295000 | 2023-06-02 11:55AM EDT | 295.00 | 24.96 | 25.40 | 27.10 | +1.96 | +8.52% | 2 | 328 | 32.12% |
| ACN230818C00300000 | 2023-06-02 3:09PM EDT | 300.00 | 22.50 | 22.10 | 22.60 | +3.40 | +17.80% | 4 | 580 | 29.26% |
| ACN230818C00305000 | 2023-06-02 3:09PM EDT | 305.00 | 19.30 | 18.90 | 19.30 | +5.70 | +41.91% | 5 | 209 | 28.36% |
| ACN230818C00310000 | 2023-06-02 10:21AM EDT | 310.00 | 14.60 | 15.90 | 16.30 | +1.20 | +8.96% | 2 | 329 | 27.59% |
| ACN230818C00315000 | 2023-06-02 10:30AM EDT | 315.00 | 12.20 | 13.20 | 13.70 | +1.06 | +9.52% | 2 | 273 | 27.09% |
| ACN230818C00320000 | 2023-06-02 1:35PM EDT | 320.00 | 11.25 | 10.80 | 11.20 | +2.25 | +25.00% | 5 | 178 | 26.32% |
| ACN230818C00325000 | 2023-06-01 11:09AM EDT | 325.00 | 5.50 | 8.70 | 9.10 | 0.00 | - | 8 | 488 | 25.79% |
| ACN230818C00330000 | 2023-06-01 3:18PM EDT | 330.00 | 5.70 | 6.80 | 7.40 | 0.00 | - | 6 | 609 | 25.53% |
| ACN230818C00335000 | 2023-05-30 12:17PM EDT | 335.00 | 6.70 | 5.30 | 5.80 | 0.00 | - | 5 | 166 | 24.98% |
| ACN230818C00340000 | 2023-06-01 2:51PM EDT | 340.00 | 3.30 | 4.00 | 4.60 | 0.00 | - | 1 | 94 | 24.78% |
| ACN230818C00345000 | 2023-06-02 10:01AM EDT | 345.00 | 2.90 | 3.10 | 3.50 | +0.07 | +2.47% | 1 | 223 | 24.33% |
| ACN230818C00350000 | 2023-05-31 12:29PM EDT | 350.00 | 2.30 | 2.20 | 2.65 | 0.00 | - | 75 | 358 | 24.02% |
| ACN230818C00355000 | 2023-05-31 12:28PM EDT | 355.00 | 1.75 | 1.65 | 2.10 | 0.00 | - | 246 | 170 | 24.15% |
| ACN230818C00360000 | 2023-05-31 2:11PM EDT | 360.00 | 1.48 | 1.20 | 1.55 | 0.00 | - | 38 | 46 | 23.87% |
| ACN230818C00365000 | 2023-05-31 12:21PM EDT | 365.00 | 1.05 | 0.90 | 1.10 | 0.00 | - | 14 | 23 | 23.47% |
| ACN230818C00370000 | 2023-05-31 3:50PM EDT | 370.00 | 0.75 | 0.65 | 0.80 | 0.00 | - | 11 | 39 | 23.33% |
| ACN230818C00375000 | 2023-03-28 2:31PM EDT | 375.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 10 | 14 | 19.46% |
| ACN230818C00380000 | 2023-05-26 11:47AM EDT | 380.00 | 0.32 | 0.10 | 0.75 | 0.00 | - | 2 | 3 | 25.76% |
| ACN230818C00385000 | 2023-04-17 10:41AM EDT | 385.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 26 | 17 | 20.90% |
| ACN230818C00390000 | 2023-05-26 11:47AM EDT | 390.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | 2 | 2 | 26.81% |
Opzioni Putper18 agosto 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN230818P00125000 | 2023-04-18 12:06PM EDT | 125.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | - | 3 | 81.93% |
| ACN230818P00130000 | 2023-03-10 3:28PM EDT | 130.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | - | 1 | 79.98% |
| ACN230818P00135000 | 2023-05-17 9:30AM EDT | 135.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 1 | 10 | 90.77% |
| ACN230818P00145000 | 2023-01-19 3:47PM EDT | 145.00 | 0.40 | 0.10 | 0.85 | 0.00 | - | - | 1 | 79.30% |
| ACN230818P00150000 | 2023-04-12 3:07PM EDT | 150.00 | 0.27 | 0.05 | 0.20 | 0.00 | - | 3 | 1 | 64.06% |
| ACN230818P00170000 | 2022-12-29 2:07PM EDT | 170.00 | 2.55 | 0.80 | 1.55 | 0.00 | - | 1 | 3 | 74.68% |
| ACN230818P00175000 | 2023-01-11 1:19PM EDT | 175.00 | 1.91 | 0.85 | 1.60 | 0.00 | - | 1 | 3 | 72.10% |
| ACN230818P00180000 | 2023-05-22 10:03AM EDT | 180.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 6 | 7 | 51.17% |
| ACN230818P00185000 | 2023-03-16 3:51PM EDT | 185.00 | 2.85 | 0.35 | 0.90 | 0.00 | - | 6 | 8 | 58.64% |
| ACN230818P00190000 | 2023-05-30 3:26PM EDT | 190.00 | 0.10 | 0.10 | 1.20 | 0.00 | - | 25 | 52 | 56.35% |
| ACN230818P00195000 | 2023-04-27 2:15PM EDT | 195.00 | 0.90 | 0.10 | 0.55 | 0.00 | - | 1 | 8 | 52.30% |
| ACN230818P00200000 | 2023-05-17 3:11PM EDT | 200.00 | 0.68 | 0.30 | 0.60 | 0.00 | - | 1 | 40 | 50.54% |
| ACN230818P00205000 | 2023-06-02 11:15AM EDT | 205.00 | 0.32 | 0.25 | 0.80 | -1.73 | -84.39% | 1 | 63 | 50.51% |
| ACN230818P00210000 | 2023-05-26 1:03PM EDT | 210.00 | 0.49 | 0.20 | 0.55 | 0.00 | - | 1 | 76 | 45.00% |
| ACN230818P00215000 | 2023-05-22 3:48PM EDT | 215.00 | 0.80 | 0.25 | 1.05 | 0.00 | - | 3 | 26 | 47.96% |
| ACN230818P00220000 | 2023-05-25 3:28PM EDT | 220.00 | 1.05 | 0.10 | 0.70 | 0.00 | - | 1 | 48 | 42.09% |
| ACN230818P00225000 | 2023-05-22 3:48PM EDT | 225.00 | 1.15 | 0.10 | 1.20 | 0.00 | - | 5 | 60 | 44.17% |
| ACN230818P00230000 | 2023-05-22 3:45PM EDT | 230.00 | 1.40 | 0.25 | 0.90 | 0.00 | - | 3 | 197 | 39.32% |
| ACN230818P00235000 | 2023-06-01 2:32PM EDT | 235.00 | 1.25 | 0.25 | 1.25 | 0.00 | - | 10 | 355 | 39.60% |
| ACN230818P00240000 | 2023-05-31 10:23AM EDT | 240.00 | 1.50 | 0.40 | 1.30 | 0.00 | - | 1 | 246 | 37.50% |
| ACN230818P00245000 | 2023-06-02 11:15AM EDT | 245.00 | 1.37 | 1.15 | 1.35 | -0.38 | -21.71% | 1 | 429 | 35.39% |
| ACN230818P00250000 | 2023-06-02 1:23PM EDT | 250.00 | 1.60 | 1.25 | 1.60 | -0.34 | -17.53% | 2 | 821 | 34.37% |
| ACN230818P00255000 | 2023-05-26 3:22PM EDT | 255.00 | 2.65 | 1.65 | 1.95 | 0.00 | - | 4 | 182 | 33.60% |
| ACN230818P00260000 | 2023-05-31 12:47PM EDT | 260.00 | 2.75 | 1.90 | 2.20 | 0.00 | - | 1 | 509 | 32.15% |
| ACN230818P00265000 | 2023-05-26 12:13PM EDT | 265.00 | 3.60 | 2.30 | 2.65 | 0.00 | - | 11 | 320 | 31.30% |
| ACN230818P00270000 | 2023-05-30 2:33PM EDT | 270.00 | 3.64 | 2.75 | 3.20 | 0.00 | - | 28 | 594 | 30.50% |
| ACN230818P00275000 | 2023-06-01 3:58PM EDT | 275.00 | 4.70 | 3.30 | 3.80 | 0.00 | - | 3 | 245 | 29.55% |
| ACN230818P00280000 | 2023-06-02 2:51PM EDT | 280.00 | 4.40 | 4.00 | 4.50 | -1.00 | -18.52% | 1 | 118 | 28.57% |
| ACN230818P00285000 | 2023-06-02 10:41AM EDT | 285.00 | 5.97 | 4.90 | 5.60 | +0.04 | +0.67% | 1 | 60 | 28.25% |
| ACN230818P00290000 | 2023-06-01 3:44PM EDT | 290.00 | 8.20 | 5.90 | 6.60 | 0.00 | - | 33 | 143 | 27.29% |
| ACN230818P00295000 | 2023-06-02 10:06AM EDT | 295.00 | 8.70 | 7.20 | 7.70 | -1.00 | -10.31% | 1 | 100 | 26.19% |
| ACN230818P00300000 | 2023-06-01 2:16PM EDT | 300.00 | 11.40 | 8.60 | 9.00 | 0.00 | - | 10 | 92 | 25.11% |
| ACN230818P00305000 | 2023-06-02 12:16PM EDT | 305.00 | 11.50 | 10.40 | 10.70 | -2.40 | -17.27% | 3 | 64 | 24.36% |
| ACN230818P00310000 | 2023-06-02 11:38AM EDT | 310.00 | 13.60 | 12.30 | 12.80 | -2.20 | -13.92% | 2 | 58 | 23.86% |
| ACN230818P00315000 | 2023-06-02 3:36PM EDT | 315.00 | 14.80 | 14.60 | 15.10 | -4.10 | -21.69% | 26 | 46 | 23.20% |
| ACN230818P00320000 | 2023-06-01 2:44PM EDT | 320.00 | 21.70 | 17.30 | 17.80 | 0.00 | - | 1 | 30 | 22.72% |
| ACN230818P00325000 | 2023-05-31 3:52PM EDT | 325.00 | 23.60 | 20.20 | 20.70 | 0.00 | - | 15 | 17 | 22.04% |
| ACN230818P00330000 | 2023-01-23 2:24PM EDT | 330.00 | 50.40 | 60.20 | 62.50 | 0.00 | - | 21 | 24 | 88.87% |
| ACN230818P00335000 | 2023-05-31 9:43AM EDT | 335.00 | 32.40 | 26.80 | 28.10 | +32.40 | - | - | 0 | 22.18% |
| ACN230818P00340000 | 2023-06-01 10:17AM EDT | 340.00 | 38.80 | 29.80 | 32.10 | 0.00 | - | 3 | 3 | 22.17% |
| ACN230818P00395000 | 2023-05-10 10:12AM EDT | 395.00 | 127.20 | 82.00 | 84.90 | 0.00 | - | 2 | 0 | 33.07% |
| ACN230818P00400000 | 2023-03-23 2:55PM EDT | 400.00 | 131.50 | 122.30 | 125.40 | 0.00 | - | - | 0 | 111.28% |
© 2023 Yahoo. Tutti i diritti riservati.