Italia markets closed
Dow Jones
35.428,97 +95,50 (+0,27%) Nasdaq
14.255,24 +14,22 (+0,10%) Nikkei 225
33.408,39 -39,28 (-0,12%) EUR/USD
1,0996 +0,0037 (+0,34%) Bitcoin EUR
34.720,34 +1.220,68 (+3,64%) CMC Crypto 200
788,49 +23,80 (+3,11%)
Accenture plc (ACN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 02:51PM EST. Mercato aperto.
Opzioni d'acquistoper15 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN231215C00170000 | 2023-11-27 12:31PM EST | 170.00 | 163.80 | 160.60 | 164.00 | 0.00 | - | 11 | 11 | 171.56% |
| ACN231215C00200000 | 2023-10-06 8:45AM EST | 200.00 | 109.12 | 112.90 | 116.40 | 0.00 | - | 32 | 32 | 0.00% |
| ACN231215C00215000 | 2023-11-13 11:15AM EST | 215.00 | 102.20 | 117.00 | 118.10 | 0.00 | - | - | 1 | 98.58% |
| ACN231215C00230000 | 2023-11-06 1:07PM EST | 230.00 | 84.00 | 101.80 | 103.20 | 0.00 | - | - | 1 | 87.74% |
| ACN231215C00235000 | 2023-11-13 10:15AM EST | 235.00 | 81.70 | 96.50 | 98.10 | 0.00 | - | 1 | 2 | 80.81% |
| ACN231215C00240000 | 2023-08-30 11:47AM EST | 240.00 | 87.50 | 68.10 | 71.10 | 0.00 | - | - | 3 | 0.00% |
| ACN231215C00245000 | 2023-11-20 1:00PM EST | 245.00 | 84.30 | 86.20 | 88.60 | 0.00 | - | - | 1 | 82.08% |
| ACN231215C00250000 | 2023-11-20 12:38PM EST | 250.00 | 79.30 | 81.10 | 84.40 | 0.00 | - | 2 | 2 | 57.13% |
| ACN231215C00255000 | 2023-11-22 1:38PM EST | 255.00 | 80.40 | 76.30 | 79.00 | 0.00 | - | 1 | 6 | 78.49% |
| ACN231215C00260000 | 2023-11-24 12:42PM EST | 260.00 | 74.60 | 72.50 | 74.20 | 0.00 | - | 3 | 17 | 64.84% |
| ACN231215C00265000 | 2023-11-27 11:19AM EST | 265.00 | 68.90 | 67.20 | 68.30 | 0.00 | - | 1 | 11 | 59.84% |
| ACN231215C00270000 | 2023-11-28 10:05AM EST | 270.00 | 62.40 | 61.40 | 63.80 | -1.90 | -2.95% | 1 | 3 | 62.43% |
| ACN231215C00275000 | 2023-11-28 10:27AM EST | 275.00 | 57.70 | 56.20 | 59.10 | -2.30 | -3.83% | 1 | 15 | 61.16% |
| ACN231215C00280000 | 2023-11-27 10:19AM EST | 280.00 | 54.70 | 51.90 | 53.30 | 0.00 | - | 41 | 22 | 47.66% |
| ACN231215C00285000 | 2023-10-26 2:18PM EST | 285.00 | 16.70 | 48.90 | 51.90 | 0.00 | - | 4 | 10 | 62.15% |
| ACN231215C00290000 | 2023-11-27 9:57AM EST | 290.00 | 44.00 | 41.50 | 43.10 | 0.00 | - | 2 | 63 | 36.99% |
| ACN231215C00295000 | 2023-11-03 11:30AM EST | 295.00 | 24.15 | 37.10 | 38.70 | 0.00 | - | 2 | 108 | 39.70% |
| ACN231215C00300000 | 2023-11-22 9:39AM EST | 300.00 | 36.40 | 31.20 | 33.90 | 0.00 | - | 1 | 365 | 37.05% |
| ACN231215C00305000 | 2023-11-27 9:52AM EST | 305.00 | 29.77 | 27.30 | 28.70 | 0.00 | - | 1 | 150 | 31.10% |
| ACN231215C00310000 | 2023-11-27 9:52AM EST | 310.00 | 24.86 | 22.60 | 23.70 | 0.00 | - | 1 | 230 | 26.75% |
| ACN231215C00315000 | 2023-11-27 2:43PM EST | 315.00 | 18.60 | 17.80 | 18.90 | 0.00 | - | 4 | 236 | 23.52% |
| ACN231215C00317500 | 2023-11-28 11:59AM EST | 317.50 | 16.92 | 15.60 | 17.50 | +3.02 | +21.73% | 1 | 33 | 26.80% |
| ACN231215C00320000 | 2023-11-24 11:24AM EST | 320.00 | 16.46 | 13.40 | 14.10 | 0.00 | - | 1 | 727 | 19.83% |
| ACN231215C00322500 | 2023-11-24 9:39AM EST | 322.50 | 12.85 | 11.60 | 12.20 | 0.00 | - | 2 | 2 | 20.02% |
| ACN231215C00325000 | 2023-11-28 10:17AM EST | 325.00 | 9.90 | 9.50 | 10.10 | -1.40 | -12.39% | 2 | 955 | 18.84% |
| ACN231215C00327500 | 2023-11-21 2:28PM EST | 327.50 | 8.11 | 8.00 | 8.30 | 0.00 | - | - | 56 | 18.37% |
| ACN231215C00330000 | 2023-11-28 1:55PM EST | 330.00 | 6.30 | 6.00 | 6.30 | -0.30 | -4.55% | 9 | 1,201 | 16.67% |
| ACN231215C00335000 | 2023-11-28 2:01PM EST | 335.00 | 3.60 | 3.50 | 3.80 | -0.70 | -16.28% | 20 | 853 | 16.60% |
| ACN231215C00340000 | 2023-11-28 10:14AM EST | 340.00 | 1.85 | 1.70 | 1.85 | -0.25 | -11.90% | 5 | 1,247 | 15.58% |
| ACN231215C00345000 | 2023-11-28 11:31AM EST | 345.00 | 0.85 | 0.70 | 0.85 | -0.15 | -15.00% | 3 | 444 | 15.44% |
| ACN231215C00350000 | 2023-11-28 11:28AM EST | 350.00 | 0.35 | 0.25 | 0.40 | -0.10 | -22.22% | 2 | 244 | 15.89% |
| ACN231215C00355000 | 2023-11-24 12:04PM EST | 355.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 2 | 162 | 22.32% |
| ACN231215C00360000 | 2023-11-22 10:46AM EST | 360.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 165 | 17.43% |
| ACN231215C00365000 | 2023-11-02 1:57PM EST | 365.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 8 | 112 | 29.03% |
| ACN231215C00370000 | 2023-11-13 12:11PM EST | 370.00 | 0.22 | 0.00 | 0.40 | 0.00 | - | 1 | 21 | 28.20% |
| ACN231215C00375000 | 2023-11-20 9:44AM EST | 375.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 35.24% |
| ACN231215C00380000 | 2023-11-01 12:12PM EST | 380.00 | 0.12 | 0.00 | 1.25 | 0.00 | - | 4 | 16 | 42.94% |
| ACN231215C00385000 | 2023-11-06 2:53PM EST | 385.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 41.07% |
| ACN231215C00390000 | 2023-11-07 10:25AM EST | 390.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 18 | 38.04% |
| ACN231215C00395000 | 2023-06-27 2:28PM EST | 395.00 | 0.85 | 1.05 | 1.20 | 0.00 | - | - | 1 | 50.73% |
| ACN231215C00400000 | 2023-10-27 2:33PM EST | 400.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 49.22% |
| ACN231215C00420000 | 2023-08-16 11:34AM EST | 420.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | - | 30 | 53.17% |
| ACN231215C00440000 | 2023-09-28 9:39AM EST | 440.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 7 | 51.37% |
| ACN231215C00450000 | 2023-09-28 9:39AM EST | 450.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 60.69% |
| ACN231215C00460000 | 2023-09-28 9:41AM EST | 460.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 64.40% |
| ACN231215C00470000 | 2023-08-22 9:26AM EST | 470.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 2 | 72.95% |
Opzioni Putper15 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN231215P00160000 | 2023-07-17 12:38PM EST | 160.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 2 | 150.00% |
| ACN231215P00170000 | 2023-07-06 1:47PM EST | 170.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 139.94% |
| ACN231215P00180000 | 2023-08-02 8:30AM EST | 180.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ACN231215P00185000 | 2023-08-29 8:30AM EST | 185.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | - | 1 | 134.13% |
| ACN231215P00210000 | 2023-10-25 10:20AM EST | 210.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 0 | 98.73% |
| ACN231215P00215000 | 2023-10-25 10:19AM EST | 215.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 94.24% |
| ACN231215P00220000 | 2023-10-25 11:14AM EST | 220.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 89.80% |
| ACN231215P00225000 | 2023-11-06 9:38AM EST | 225.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 85.50% |
| ACN231215P00230000 | 2023-11-13 12:11PM EST | 230.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 16 | 31 | 65.82% |
| ACN231215P00235000 | 2023-08-17 2:05PM EST | 235.00 | 1.50 | 0.25 | 0.80 | 0.00 | - | - | 16 | 81.35% |
| ACN231215P00240000 | 2023-11-17 10:03AM EST | 240.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 19 | 56 | 62.60% |
| ACN231215P00245000 | 2023-11-21 10:03AM EST | 245.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 68.99% |
| ACN231215P00250000 | 2023-11-20 9:39AM EST | 250.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 39 | 58.11% |
| ACN231215P00255000 | 2023-11-14 2:57PM EST | 255.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 3 | 498 | 53.42% |
| ACN231215P00260000 | 2023-11-22 9:30AM EST | 260.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 487 | 51.95% |
| ACN231215P00265000 | 2023-11-02 11:38AM EST | 265.00 | 0.70 | 0.00 | 0.20 | 0.00 | - | 5 | 119 | 48.44% |
| ACN231215P00270000 | 2023-11-28 10:59AM EST | 270.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 9 | 152 | 43.16% |
| ACN231215P00275000 | 2023-11-28 11:02AM EST | 275.00 | 0.38 | 0.00 | 0.75 | +0.13 | +52.00% | 1 | 152 | 52.34% |
| ACN231215P00280000 | 2023-11-28 11:02AM EST | 280.00 | 0.38 | 0.00 | 0.75 | +0.02 | +5.56% | 1 | 156 | 48.29% |
| ACN231215P00285000 | 2023-11-28 11:02AM EST | 285.00 | 0.37 | 0.00 | 0.35 | +0.29 | +362.50% | 1 | 217 | 38.14% |
| ACN231215P00290000 | 2023-11-28 10:12AM EST | 290.00 | 0.10 | 0.05 | 0.20 | -0.28 | -73.68% | 26 | 836 | 31.35% |
| ACN231215P00295000 | 2023-11-27 12:33PM EST | 295.00 | 0.26 | 0.00 | 0.40 | +0.03 | +13.04% | 1 | 671 | 31.71% |
| ACN231215P00300000 | 2023-11-24 12:08PM EST | 300.00 | 0.41 | 0.10 | 0.40 | 0.00 | - | 3 | 429 | 28.05% |
| ACN231215P00302500 | 2023-11-20 2:09PM EST | 302.50 | 0.42 | 0.05 | 0.75 | 0.00 | - | - | 1 | 30.15% |
| ACN231215P00305000 | 2023-11-22 9:32AM EST | 305.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 10 | 313 | 28.13% |
| ACN231215P00307500 | 2023-11-28 9:59AM EST | 307.50 | 0.40 | 0.15 | 0.65 | -0.05 | -11.11% | 1 | 131 | 25.17% |
| ACN231215P00310000 | 2023-11-27 11:19AM EST | 310.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 26 | 265 | 21.22% |
| ACN231215P00312500 | 2023-11-28 10:41AM EST | 312.50 | 0.45 | 0.45 | 0.55 | -0.07 | -13.46% | 1 | 3 | 20.26% |
| ACN231215P00315000 | 2023-11-28 2:35PM EST | 315.00 | 0.61 | 0.55 | 0.70 | -0.04 | -6.15% | 1 | 241 | 19.50% |
| ACN231215P00317500 | 2023-11-27 12:25PM EST | 317.50 | 0.82 | 0.75 | 0.90 | 0.00 | - | 3 | 3 | 18.75% |
| ACN231215P00320000 | 2023-11-27 2:36PM EST | 320.00 | 1.03 | 1.00 | 1.15 | 0.00 | - | 7 | 291 | 17.95% |
| ACN231215P00322500 | 2023-11-28 10:18AM EST | 322.50 | 1.46 | 1.35 | 1.50 | +0.11 | +8.15% | 1 | 30 | 17.27% |
| ACN231215P00325000 | 2023-11-28 12:00PM EST | 325.00 | 1.75 | 1.80 | 1.95 | -0.10 | -5.41% | 1 | 541 | 16.57% |
| ACN231215P00327500 | 2023-11-27 3:36PM EST | 327.50 | 2.90 | 2.35 | 2.60 | +0.50 | +20.83% | 5 | 122 | 16.13% |
| ACN231215P00330000 | 2023-11-28 10:45AM EST | 330.00 | 3.07 | 3.20 | 3.40 | -0.33 | -9.71% | 14 | 153 | 15.61% |
| ACN231215P00335000 | 2023-11-28 1:02PM EST | 335.00 | 6.10 | 5.60 | 6.00 | +0.96 | +18.68% | 19 | 18 | 15.89% |
| ACN231215P00340000 | 2023-11-22 12:01PM EST | 340.00 | 7.80 | 8.70 | 9.20 | 0.00 | - | 5 | 9 | 15.36% |
| ACN231215P00345000 | 2023-09-08 11:40AM EST | 345.00 | 23.00 | 33.60 | 34.90 | 0.00 | - | 2 | 2 | 92.14% |
| ACN231215P00355000 | 2023-08-10 11:12AM EST | 355.00 | 44.30 | 31.80 | 34.30 | 0.00 | - | - | 1 | 65.32% |
© 2023 Yahoo. Tutti i diritti riservati.