ACN - Accenture plc
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper17 novembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN231117C00125000 | 2023-05-26 10:32AM EDT | 125.00 | 181.50 | 185.60 | 189.80 | 0.00 | - | 20 | 20 | 74.07% |
| ACN231117C00200000 | 2023-05-02 10:36AM EDT | 200.00 | 82.49 | 106.00 | 108.80 | 0.00 | - | 1 | 1 | 0.00% |
| ACN231117C00205000 | 2023-03-20 2:55PM EDT | 205.00 | 57.30 | 80.10 | 83.80 | 0.00 | - | - | 5 | 0.00% |
| ACN231117C00215000 | 2023-05-30 3:05PM EDT | 215.00 | 101.10 | 99.20 | 103.10 | +101.10 | - | - | 1 | 51.81% |
| ACN231117C00235000 | 2023-05-18 12:28PM EDT | 235.00 | 58.53 | 81.50 | 85.00 | 0.00 | - | 1 | 1 | 46.58% |
| ACN231117C00240000 | 2023-05-25 2:07PM EDT | 240.00 | 59.90 | 76.80 | 79.80 | 0.00 | - | - | 1 | 43.81% |
| ACN231117C00250000 | 2023-04-05 10:35AM EDT | 250.00 | 48.30 | 32.70 | 33.40 | 0.00 | - | - | 3 | 0.00% |
| ACN231117C00260000 | 2023-05-09 11:25AM EDT | 260.00 | 25.51 | 59.80 | 62.20 | 0.00 | - | 2 | 8 | 38.72% |
| ACN231117C00265000 | 2023-05-17 1:00PM EDT | 265.00 | 34.70 | 55.50 | 57.50 | 0.00 | - | 3 | 15 | 36.80% |
| ACN231117C00270000 | 2023-05-26 9:44AM EDT | 270.00 | 43.46 | 51.60 | 54.00 | 0.00 | - | 10 | 28 | 36.70% |
| ACN231117C00275000 | 2023-05-31 10:24AM EDT | 275.00 | 45.50 | 47.10 | 49.60 | 0.00 | - | 2 | 49 | 35.11% |
| ACN231117C00280000 | 2023-05-18 3:23PM EDT | 280.00 | 26.67 | 44.20 | 45.80 | 0.00 | - | 2 | 78 | 34.29% |
| ACN231117C00285000 | 2023-05-30 9:58AM EDT | 285.00 | 38.60 | 40.50 | 41.90 | 0.00 | - | 8 | 98 | 33.20% |
| ACN231117C00290000 | 2023-05-30 11:16AM EDT | 290.00 | 36.40 | 36.90 | 38.40 | 0.00 | - | 7 | 95 | 32.52% |
| ACN231117C00295000 | 2023-05-30 10:28AM EDT | 295.00 | 32.90 | 33.70 | 34.90 | 0.00 | - | 1 | 59 | 31.69% |
| ACN231117C00300000 | 2023-06-02 12:46PM EDT | 300.00 | 30.50 | 30.40 | 31.70 | +5.40 | +21.51% | 4 | 118 | 31.09% |
| ACN231117C00305000 | 2023-05-26 3:17PM EDT | 305.00 | 24.34 | 27.40 | 28.40 | 0.00 | - | 1 | 39 | 30.20% |
| ACN231117C00310000 | 2023-05-30 1:56PM EDT | 310.00 | 27.86 | 24.20 | 25.30 | 0.00 | - | 8 | 66 | 29.38% |
| ACN231117C00315000 | 2023-06-02 2:08PM EDT | 315.00 | 21.80 | 21.70 | 22.60 | +2.80 | +14.74% | 3 | 51 | 28.86% |
| ACN231117C00320000 | 2023-06-02 10:26AM EDT | 320.00 | 17.95 | 19.00 | 19.90 | +1.15 | +6.85% | 2 | 186 | 28.16% |
| ACN231117C00325000 | 2023-06-01 10:43AM EDT | 325.00 | 13.74 | 16.60 | 17.60 | 0.00 | - | 10 | 87 | 27.74% |
| ACN231117C00330000 | 2023-06-02 10:26AM EDT | 330.00 | 13.57 | 14.60 | 15.20 | +0.67 | +5.19% | 2 | 160 | 27.00% |
| ACN231117C00335000 | 2023-05-26 11:49AM EDT | 335.00 | 10.70 | 12.60 | 13.10 | 0.00 | - | 3 | 62 | 26.42% |
| ACN231117C00340000 | 2023-06-02 12:47PM EDT | 340.00 | 10.95 | 10.80 | 11.40 | -2.55 | -18.89% | 1 | 66 | 26.12% |
| ACN231117C00345000 | 2023-06-02 12:11PM EDT | 345.00 | 9.20 | 9.20 | 9.60 | +1.20 | +15.00% | 1 | 33 | 25.49% |
| ACN231117C00350000 | 2023-06-02 12:47PM EDT | 350.00 | 7.96 | 7.60 | 8.80 | -2.64 | -24.91% | 5 | 128 | 26.02% |
| ACN231117C00355000 | 2023-06-02 11:49AM EDT | 355.00 | 6.50 | 6.40 | 7.00 | +0.80 | +14.04% | 3 | 7 | 24.93% |
| ACN231117C00360000 | 2023-06-02 10:26AM EDT | 360.00 | 5.02 | 5.30 | 5.90 | -0.40 | -7.38% | 3 | 40 | 24.63% |
| ACN231117C00365000 | 2023-04-11 3:51PM EDT | 365.00 | 2.29 | 0.30 | 1.00 | 0.00 | - | - | 2 | 15.50% |
| ACN231117C00370000 | 2023-05-31 11:16AM EDT | 370.00 | 3.80 | 3.70 | 4.20 | +3.80 | - | - | 143 | 24.26% |
| ACN231117C00375000 | 2023-04-12 1:54PM EDT | 375.00 | 1.56 | 0.10 | 1.05 | 0.00 | - | 100 | 105 | 17.66% |
| ACN231117C00380000 | 2023-05-31 12:20PM EDT | 380.00 | 2.80 | 2.50 | 2.85 | 0.00 | - | 5 | 11 | 23.74% |
| ACN231117C00390000 | 2023-05-09 10:02AM EDT | 390.00 | 0.22 | 1.65 | 1.95 | 0.00 | - | - | 1 | 23.48% |
| ACN231117C00400000 | 2023-05-31 9:31AM EDT | 400.00 | 1.49 | 1.10 | 1.35 | 0.00 | - | 10 | 36 | 23.40% |
| ACN231117C00420000 | 2023-05-30 2:29PM EDT | 420.00 | 1.10 | 0.20 | 0.95 | +1.10 | - | - | 13 | 25.05% |
Opzioni Putper17 novembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN231117P00125000 | 2023-04-19 3:08PM EDT | 125.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 3 | 3 | 53.22% |
| ACN231117P00135000 | 2023-03-20 12:00PM EDT | 135.00 | 0.90 | 0.05 | 0.60 | 0.00 | - | - | 1 | 55.08% |
| ACN231117P00150000 | 2023-03-17 10:09AM EDT | 150.00 | 1.80 | 0.20 | 1.20 | 0.00 | - | 1 | 1 | 54.49% |
| ACN231117P00160000 | 2023-03-23 10:45AM EDT | 160.00 | 1.60 | 0.70 | 1.40 | 0.00 | - | - | 2 | 53.69% |
| ACN231117P00165000 | 2023-05-10 11:30AM EDT | 165.00 | 1.10 | 0.20 | 1.55 | 0.00 | - | - | 1 | 55.38% |
| ACN231117P00170000 | 2023-04-26 10:10AM EDT | 170.00 | 1.25 | 0.30 | 0.95 | 0.00 | - | 2 | 3 | 48.49% |
| ACN231117P00175000 | 2023-05-05 2:44PM EDT | 175.00 | 1.75 | 0.15 | 0.95 | 0.00 | - | 1 | 2 | 46.44% |
| ACN231117P00180000 | 2023-05-04 3:41PM EDT | 180.00 | 2.30 | 0.35 | 1.05 | 0.00 | - | 4 | 12 | 45.26% |
| ACN231117P00190000 | 2023-05-31 9:31AM EDT | 190.00 | 1.21 | 0.55 | 1.35 | 0.00 | - | 10 | 63 | 43.40% |
| ACN231117P00195000 | 2023-05-12 3:44PM EDT | 195.00 | 2.35 | 0.80 | 1.55 | 0.00 | - | 1 | 3 | 42.63% |
| ACN231117P00200000 | 2023-05-09 3:02PM EDT | 200.00 | 3.70 | 0.95 | 1.70 | 0.00 | - | 3 | 4 | 41.48% |
| ACN231117P00205000 | 2023-05-22 3:44PM EDT | 205.00 | 2.00 | 1.15 | 1.90 | 0.00 | - | 3 | 11 | 40.52% |
| ACN231117P00210000 | 2023-05-22 3:48PM EDT | 210.00 | 2.35 | 1.40 | 1.75 | 0.00 | - | 55 | 70 | 37.88% |
| ACN231117P00215000 | 2023-05-22 3:43PM EDT | 215.00 | 2.65 | 0.95 | 1.95 | 0.00 | - | 1 | 121 | 36.90% |
| ACN231117P00220000 | 2023-05-31 9:31AM EDT | 220.00 | 2.44 | 1.80 | 2.10 | 0.00 | - | 10 | 71 | 35.64% |
| ACN231117P00225000 | 2023-06-02 10:22AM EDT | 225.00 | 2.60 | 1.75 | 2.40 | -1.80 | -40.91% | 1 | 6 | 34.90% |
| ACN231117P00230000 | 2023-05-30 10:18AM EDT | 230.00 | 2.70 | 2.35 | 2.65 | 0.00 | - | 4 | 61 | 33.88% |
| ACN231117P00235000 | 2023-05-22 3:44PM EDT | 235.00 | 4.50 | 2.30 | 2.95 | 0.00 | - | 3 | 46 | 32.94% |
| ACN231117P00240000 | 2023-06-01 3:54PM EDT | 240.00 | 4.00 | 3.00 | 3.30 | 0.00 | - | 10 | 255 | 32.04% |
| ACN231117P00245000 | 2023-05-26 3:17PM EDT | 245.00 | 4.62 | 3.30 | 3.70 | 0.00 | - | 1 | 88 | 31.18% |
| ACN231117P00250000 | 2023-05-30 1:55PM EDT | 250.00 | 4.69 | 3.80 | 4.20 | 0.00 | - | 4 | 613 | 30.45% |
| ACN231117P00255000 | 2023-06-02 12:22PM EDT | 255.00 | 4.97 | 4.40 | 4.70 | -0.63 | -11.25% | 20 | 176 | 29.59% |
| ACN231117P00260000 | 2023-06-02 12:00PM EDT | 260.00 | 5.70 | 5.00 | 5.40 | +0.19 | +3.45% | 1 | 262 | 29.02% |
| ACN231117P00265000 | 2023-06-01 3:56PM EDT | 265.00 | 7.50 | 5.80 | 6.10 | 0.00 | - | 18 | 72 | 28.29% |
| ACN231117P00270000 | 2023-05-31 3:57PM EDT | 270.00 | 8.10 | 6.60 | 7.20 | 0.00 | - | 33 | 48 | 28.10% |
| ACN231117P00275000 | 2023-05-30 10:14AM EDT | 275.00 | 8.39 | 7.40 | 7.90 | 0.00 | - | 5 | 99 | 27.05% |
| ACN231117P00280000 | 2023-05-30 12:23PM EDT | 280.00 | 9.00 | 8.60 | 9.20 | 0.00 | - | 5 | 83 | 26.79% |
| ACN231117P00285000 | 2023-06-02 11:12AM EDT | 285.00 | 11.02 | 9.80 | 10.40 | -1.08 | -8.93% | 1 | 49 | 26.17% |
| ACN231117P00290000 | 2023-06-02 10:58AM EDT | 290.00 | 12.58 | 11.10 | 11.90 | -0.09 | -0.71% | 1 | 89 | 25.78% |
| ACN231117P00295000 | 2023-06-02 11:12AM EDT | 295.00 | 14.01 | 12.40 | 13.60 | +0.80 | +6.06% | 2 | 28 | 25.44% |
| ACN231117P00300000 | 2023-06-01 2:06PM EDT | 300.00 | 17.20 | 14.00 | 15.30 | 0.00 | - | 28 | 47 | 24.88% |
| ACN231117P00305000 | 2023-06-02 12:27PM EDT | 305.00 | 17.10 | 15.90 | 17.40 | -24.30 | -58.70% | 1 | 4 | 24.61% |
| ACN231117P00310000 | 2023-06-01 11:55AM EDT | 310.00 | 22.30 | 17.70 | 19.00 | +22.30 | - | - | 8 | 23.51% |
| ACN231117P00315000 | 2023-06-01 1:44PM EDT | 315.00 | 24.40 | 20.00 | 21.20 | +24.40 | - | - | 14 | 22.92% |
| ACN231117P00320000 | 2023-06-02 2:00PM EDT | 320.00 | 23.20 | 21.90 | 23.70 | -1.30 | -5.31% | 7 | 12 | 22.44% |
| ACN231117P00325000 | 2023-05-31 2:51PM EDT | 325.00 | 27.70 | 24.90 | 26.20 | +27.70 | - | - | 4 | 21.71% |
| ACN231117P00330000 | 2023-06-02 1:47PM EDT | 330.00 | 28.80 | 27.70 | 29.10 | -2.50 | -7.99% | 1 | 7 | 21.20% |
| ACN231117P00335000 | 2023-06-01 10:20AM EDT | 335.00 | 38.40 | 30.60 | 32.40 | +38.40 | - | - | 2 | 20.92% |
| ACN231117P00340000 | 2023-05-31 3:06PM EDT | 340.00 | 37.20 | 34.30 | 35.40 | 0.00 | - | 4 | 5 | 19.96% |
| ACN231117P00345000 | 2023-05-31 2:50PM EDT | 345.00 | 40.30 | 37.50 | 39.20 | 0.00 | - | 1 | 7 | 19.80% |
| ACN231117P00350000 | 2023-05-26 12:13PM EDT | 350.00 | 48.10 | 41.40 | 42.90 | 0.00 | - | 1 | 1 | 19.21% |
| ACN231117P00360000 | 2023-05-31 2:08PM EDT | 360.00 | 52.70 | 49.80 | 51.00 | +52.70 | - | - | 5 | 18.18% |
© 2023 Yahoo. Tutti i diritti riservati.