ACN - Accenture plc
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240119C00130000 | 2022-11-30 12:26PM EDT | 130.00 | 162.00 | 139.40 | 142.80 | 0.00 | - | - | 3 | 0.00% |
| ACN240119C00135000 | 2022-12-02 11:40AM EDT | 135.00 | 168.00 | 134.90 | 138.80 | 0.00 | - | 3 | 3 | 0.00% |
| ACN240119C00140000 | 2022-08-22 3:53PM EDT | 140.00 | 172.80 | 129.50 | 134.50 | 0.00 | - | 1 | 1 | 0.00% |
| ACN240119C00145000 | 2023-04-20 1:49PM EDT | 145.00 | 135.58 | 146.00 | 149.70 | 0.00 | - | - | 1 | 0.00% |
| ACN240119C00150000 | 2023-03-01 11:05AM EDT | 150.00 | 120.19 | 137.00 | 142.00 | 0.00 | - | 2 | 1 | 0.00% |
| ACN240119C00155000 | 2022-04-25 10:51AM EDT | 155.00 | 162.00 | 130.50 | 135.50 | 0.00 | - | - | 1 | 0.00% |
| ACN240119C00160000 | 2023-04-20 1:49PM EDT | 160.00 | 121.23 | 132.10 | 135.40 | 0.00 | - | 1 | 1 | 0.00% |
| ACN240119C00165000 | 2023-01-19 12:34PM EDT | 165.00 | 116.60 | 116.50 | 121.50 | 0.00 | - | 1 | 1 | 0.00% |
| ACN240119C00175000 | 2022-02-01 3:43PM EDT | 175.00 | 183.00 | 151.50 | 156.00 | 0.00 | - | 2 | 3 | 86.51% |
| ACN240119C00180000 | 2023-05-18 10:37AM EDT | 180.00 | 112.00 | 134.40 | 138.00 | 0.00 | - | 1 | 4 | 54.13% |
| ACN240119C00185000 | 2023-03-14 10:52AM EDT | 185.00 | 78.89 | 105.70 | 106.50 | 0.00 | - | 1 | 2 | 0.00% |
| ACN240119C00190000 | 2021-12-16 10:30AM EDT | 190.00 | 225.90 | 169.50 | 174.50 | 0.00 | - | 1 | 6 | 134.30% |
| ACN240119C00195000 | 2022-05-16 12:09AM EDT | 195.00 | 105.87 | 105.90 | 109.00 | 0.00 | - | - | 1 | 0.00% |
| ACN240119C00200000 | 2023-05-25 3:40PM EDT | 200.00 | 100.00 | 115.30 | 119.20 | 0.00 | - | 1 | 14 | 53.00% |
| ACN240119C00205000 | 2022-05-16 12:09AM EDT | 205.00 | 94.94 | 97.50 | 101.50 | 0.00 | - | - | 0 | 0.00% |
| ACN240119C00210000 | 2023-03-24 1:39PM EDT | 210.00 | 71.99 | 76.10 | 77.40 | 0.00 | - | 5 | 6 | 0.00% |
| ACN240119C00215000 | 2023-03-24 1:39PM EDT | 215.00 | 67.94 | 71.80 | 73.10 | 0.00 | - | 5 | 6 | 0.00% |
| ACN240119C00220000 | 2023-05-30 10:04AM EDT | 220.00 | 96.80 | 97.60 | 100.90 | 0.00 | - | 3 | 14 | 47.64% |
| ACN240119C00225000 | 2023-05-26 10:37AM EDT | 225.00 | 90.00 | 93.20 | 97.00 | 0.00 | - | 1 | 29 | 47.45% |
| ACN240119C00230000 | 2023-05-18 11:07AM EDT | 230.00 | 67.80 | 88.50 | 92.50 | 0.00 | - | 1 | 11 | 46.11% |
| ACN240119C00235000 | 2023-03-17 3:31PM EDT | 235.00 | 37.90 | 58.30 | 61.20 | 0.00 | - | 1 | 3 | 0.00% |
| ACN240119C00240000 | 2023-06-01 11:31AM EDT | 240.00 | 73.80 | 80.50 | 83.20 | 0.00 | - | 2 | 13 | 42.89% |
| ACN240119C00245000 | 2023-04-12 9:33AM EDT | 245.00 | 59.80 | 44.40 | 47.50 | 0.00 | - | 2 | 61 | 0.00% |
| ACN240119C00250000 | 2023-05-31 1:11PM EDT | 250.00 | 70.60 | 71.00 | 75.40 | 0.00 | - | 1 | 163 | 41.80% |
| ACN240119C00255000 | 2023-03-30 11:58AM EDT | 255.00 | 46.17 | 44.00 | 45.60 | 0.00 | - | 1 | 17 | 0.00% |
| ACN240119C00260000 | 2023-06-01 9:32AM EDT | 260.00 | 58.84 | 63.20 | 66.60 | 0.00 | - | 1 | 33 | 39.02% |
| ACN240119C00265000 | 2023-06-02 3:56PM EDT | 265.00 | 61.10 | 59.30 | 63.00 | +32.40 | +112.89% | 1 | 54 | 38.60% |
| ACN240119C00270000 | 2023-05-19 11:37AM EDT | 270.00 | 39.46 | 55.50 | 59.00 | 0.00 | - | 1 | 158 | 37.58% |
| ACN240119C00275000 | 2023-05-26 3:05PM EDT | 275.00 | 48.57 | 51.60 | 55.00 | 0.00 | - | 4 | 106 | 36.49% |
| ACN240119C00280000 | 2023-05-31 10:06AM EDT | 280.00 | 46.30 | 48.10 | 50.90 | 0.00 | - | 1 | 201 | 35.21% |
| ACN240119C00285000 | 2023-05-19 3:05PM EDT | 285.00 | 31.18 | 44.80 | 47.80 | 0.00 | - | 4 | 221 | 35.00% |
| ACN240119C00290000 | 2023-05-30 10:34AM EDT | 290.00 | 40.80 | 41.20 | 44.80 | 0.00 | - | 24 | 198 | 34.78% |
| ACN240119C00300000 | 2023-05-31 1:09PM EDT | 300.00 | 34.30 | 34.80 | 37.50 | 0.00 | - | 4 | 304 | 32.60% |
| ACN240119C00310000 | 2023-06-02 2:07PM EDT | 310.00 | 29.40 | 29.10 | 31.90 | +4.80 | +19.51% | 338 | 588 | 31.78% |
| ACN240119C00320000 | 2023-06-02 2:12PM EDT | 320.00 | 24.23 | 23.80 | 25.50 | +2.43 | +11.15% | 1 | 382 | 29.68% |
| ACN240119C00330000 | 2023-06-02 3:25PM EDT | 330.00 | 19.60 | 19.10 | 20.80 | +3.50 | +21.74% | 3 | 286 | 28.78% |
| ACN240119C00340000 | 2023-06-02 10:32AM EDT | 340.00 | 14.40 | 14.50 | 16.50 | +0.70 | +5.11% | 200 | 1,348 | 27.75% |
| ACN240119C00350000 | 2023-06-01 3:24PM EDT | 350.00 | 10.50 | 11.20 | 12.40 | 0.00 | - | 19 | 1,264 | 26.33% |
| ACN240119C00360000 | 2023-06-01 11:13AM EDT | 360.00 | 6.81 | 8.40 | 9.40 | 0.00 | - | 1 | 450 | 25.51% |
| ACN240119C00370000 | 2023-06-01 2:57PM EDT | 370.00 | 6.00 | 6.40 | 7.00 | 0.00 | - | 38 | 469 | 24.81% |
| ACN240119C00380000 | 2023-05-30 12:22PM EDT | 380.00 | 6.20 | 4.40 | 5.30 | 0.00 | - | 2 | 121 | 24.48% |
| ACN240119C00390000 | 2023-05-26 10:48AM EDT | 390.00 | 3.00 | 3.40 | 4.00 | 0.00 | - | 2 | 109 | 24.26% |
| ACN240119C00400000 | 2023-06-01 2:20PM EDT | 400.00 | 2.38 | 2.45 | 3.30 | 0.00 | - | 1 | 503 | 24.70% |
| ACN240119C00410000 | 2023-05-26 2:10PM EDT | 410.00 | 1.45 | 1.75 | 2.20 | 0.00 | - | 100 | 148 | 23.85% |
| ACN240119C00420000 | 2023-03-24 11:41AM EDT | 420.00 | 0.80 | 0.30 | 0.65 | 0.00 | - | 5 | 73 | 19.95% |
| ACN240119C00430000 | 2023-02-22 4:02PM EDT | 430.00 | 0.95 | 0.20 | 1.15 | 0.00 | - | 8 | 18 | 23.47% |
| ACN240119C00440000 | 2023-05-04 3:56PM EDT | 440.00 | 0.15 | 0.35 | 1.45 | 0.00 | - | 9 | 60 | 25.90% |
| ACN240119C00450000 | 2023-05-22 3:11PM EDT | 450.00 | 0.20 | 0.20 | 1.20 | 0.00 | - | 3 | 144 | 26.23% |
| ACN240119C00460000 | 2023-04-26 9:35AM EDT | 460.00 | 0.20 | 0.10 | 0.65 | 0.00 | - | 1 | 36 | 24.73% |
| ACN240119C00470000 | 2023-03-07 10:50AM EDT | 470.00 | 0.36 | 0.10 | 0.60 | 0.00 | - | 6 | 13 | 25.51% |
| ACN240119C00480000 | 2023-03-07 12:10PM EDT | 480.00 | 0.36 | 0.05 | 0.55 | 0.00 | - | 6 | 15 | 26.22% |
| ACN240119C00490000 | 2023-04-03 11:51AM EDT | 490.00 | 0.35 | 0.10 | 0.40 | 0.00 | - | 1 | 20 | 26.03% |
| ACN240119C00500000 | 2023-05-30 12:50PM EDT | 500.00 | 0.19 | 0.05 | 0.25 | 0.00 | - | 57 | 213 | 25.39% |
| ACN240119C00520000 | 2023-03-07 12:11PM EDT | 520.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 6 | 22 | 28.83% |
| ACN240119C00540000 | 2023-02-24 3:02PM EDT | 540.00 | 0.27 | 0.00 | 0.45 | 0.00 | - | 6 | 11 | 31.08% |
| ACN240119C00560000 | 2023-05-30 1:18PM EDT | 560.00 | 0.08 | 0.05 | 0.25 | 0.00 | - | 1 | 16 | 30.45% |
| ACN240119C00580000 | 2023-03-23 10:46AM EDT | 580.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 32 | 42 | 33.30% |
| ACN240119C00600000 | 2023-03-02 2:41PM EDT | 600.00 | 0.22 | 0.00 | 0.40 | 0.00 | - | 2 | 22 | 35.40% |
| ACN240119C00620000 | 2023-05-30 12:58PM EDT | 620.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 33 | 37.43% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240119P00125000 | 2023-05-04 3:54PM EDT | 125.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 6 | 142 | 50.39% |
| ACN240119P00130000 | 2023-03-15 3:37PM EDT | 130.00 | 2.00 | 0.25 | 0.70 | 0.00 | - | 1 | 2 | 51.54% |
| ACN240119P00135000 | 2023-03-10 2:48PM EDT | 135.00 | 1.25 | 0.30 | 0.95 | 0.00 | - | 1 | 4 | 51.56% |
| ACN240119P00140000 | 2023-03-10 2:48PM EDT | 140.00 | 1.50 | 0.35 | 1.10 | 0.00 | - | 1 | 6 | 50.66% |
| ACN240119P00145000 | 2023-05-05 12:53PM EDT | 145.00 | 1.05 | 0.15 | 1.00 | 0.00 | - | 3 | 49 | 51.31% |
| ACN240119P00150000 | 2023-04-27 1:48PM EDT | 150.00 | 1.05 | 0.35 | 0.85 | 0.00 | - | 1 | 36 | 47.93% |
| ACN240119P00155000 | 2023-03-01 10:57AM EDT | 155.00 | 2.00 | 0.55 | 2.10 | 0.00 | - | 1 | 9 | 54.46% |
| ACN240119P00160000 | 2023-03-03 10:34AM EDT | 160.00 | 2.20 | 0.75 | 2.30 | 0.00 | - | 2 | 18 | 53.32% |
| ACN240119P00165000 | 2023-03-15 12:54PM EDT | 165.00 | 5.00 | 1.35 | 2.05 | 0.00 | - | 15 | 32 | 49.95% |
| ACN240119P00170000 | 2023-04-25 3:50PM EDT | 170.00 | 2.15 | 1.10 | 1.55 | 0.00 | - | 17 | 29 | 45.26% |
| ACN240119P00175000 | 2023-05-03 3:59PM EDT | 175.00 | 2.49 | 0.80 | 1.55 | 0.00 | - | 100 | 370 | 43.38% |
| ACN240119P00180000 | 2023-03-29 1:08PM EDT | 180.00 | 2.90 | 2.20 | 2.40 | 0.00 | - | 1 | 60 | 45.59% |
| ACN240119P00185000 | 2023-05-05 12:30PM EDT | 185.00 | 3.70 | 0.45 | 2.35 | 0.00 | - | 16 | 102 | 43.46% |
| ACN240119P00190000 | 2023-05-16 1:56PM EDT | 190.00 | 2.80 | 1.40 | 2.15 | 0.00 | - | 1 | 49 | 40.77% |
| ACN240119P00195000 | 2023-05-16 12:11PM EDT | 195.00 | 3.20 | 0.80 | 2.80 | 0.00 | - | 1 | 32 | 41.45% |
| ACN240119P00200000 | 2023-06-02 2:25PM EDT | 200.00 | 2.02 | 1.60 | 3.10 | -1.30 | -39.16% | 1 | 1,513 | 40.62% |
| ACN240119P00205000 | 2023-05-01 10:56AM EDT | 205.00 | 4.20 | 2.65 | 3.00 | 0.00 | - | 1 | 49 | 38.46% |
| ACN240119P00210000 | 2023-05-25 3:40PM EDT | 210.00 | 3.60 | 1.80 | 2.55 | 0.00 | - | 1 | 102 | 35.22% |
| ACN240119P00215000 | 2023-04-28 1:41PM EDT | 215.00 | 5.40 | 3.20 | 3.60 | 0.00 | - | 1 | 110 | 36.65% |
| ACN240119P00220000 | 2023-05-30 11:55AM EDT | 220.00 | 3.40 | 1.90 | 4.20 | 0.00 | - | 2 | 184 | 36.42% |
| ACN240119P00225000 | 2023-05-26 2:20PM EDT | 225.00 | 4.33 | 2.45 | 4.10 | 0.00 | - | 3 | 146 | 34.37% |
| ACN240119P00230000 | 2023-06-01 3:55PM EDT | 230.00 | 4.80 | 3.70 | 4.00 | 0.00 | - | 3 | 236 | 32.36% |
| ACN240119P00235000 | 2023-05-30 1:39PM EDT | 235.00 | 4.70 | 2.85 | 4.40 | 0.00 | - | 2 | 185 | 31.53% |
| ACN240119P00240000 | 2023-06-01 10:22AM EDT | 240.00 | 6.15 | 3.80 | 4.90 | 0.00 | - | 2 | 275 | 30.83% |
| ACN240119P00245000 | 2023-05-25 3:09PM EDT | 245.00 | 8.10 | 5.10 | 5.50 | 0.00 | - | 3 | 403 | 30.23% |
| ACN240119P00250000 | 2023-06-01 11:13AM EDT | 250.00 | 7.81 | 5.80 | 7.00 | 0.00 | - | 1 | 840 | 31.07% |
| ACN240119P00255000 | 2023-06-02 10:14AM EDT | 255.00 | 7.40 | 5.10 | 7.60 | -0.70 | -8.64% | 1 | 395 | 30.17% |
| ACN240119P00260000 | 2023-06-02 10:01AM EDT | 260.00 | 8.30 | 7.30 | 8.60 | -0.60 | -6.74% | 10 | 266 | 29.80% |
| ACN240119P00265000 | 2023-06-02 10:16AM EDT | 265.00 | 9.10 | 8.10 | 8.50 | -0.80 | -8.08% | 8 | 490 | 27.72% |
| ACN240119P00270000 | 2023-06-02 10:15AM EDT | 270.00 | 10.20 | 9.10 | 10.30 | -0.70 | -6.42% | 29 | 994 | 28.25% |
| ACN240119P00275000 | 2023-06-02 1:21PM EDT | 275.00 | 10.40 | 10.10 | 11.10 | -1.10 | -9.57% | 18 | 260 | 27.27% |
| ACN240119P00280000 | 2023-06-02 3:01PM EDT | 280.00 | 11.50 | 10.70 | 12.00 | -2.10 | -15.44% | 1 | 167 | 26.32% |
| ACN240119P00285000 | 2023-06-02 1:26PM EDT | 285.00 | 12.90 | 11.60 | 13.90 | -2.30 | -15.13% | 7 | 288 | 26.44% |
| ACN240119P00290000 | 2023-06-02 10:08AM EDT | 290.00 | 15.60 | 13.40 | 15.50 | +1.45 | +10.25% | 4 | 266 | 26.04% |
| ACN240119P00300000 | 2023-06-01 3:54PM EDT | 300.00 | 20.40 | 16.60 | 18.30 | 0.00 | - | 3 | 124 | 24.38% |
| ACN240119P00310000 | 2023-06-02 11:08AM EDT | 310.00 | 22.70 | 19.90 | 21.90 | +1.85 | +8.87% | 329 | 721 | 23.00% |
| ACN240119P00320000 | 2023-06-01 1:44PM EDT | 320.00 | 29.90 | 24.50 | 27.50 | 0.00 | - | 1 | 44 | 22.99% |
| ACN240119P00330000 | 2023-06-01 12:21PM EDT | 330.00 | 35.20 | 30.50 | 32.80 | 0.00 | - | 18 | 54 | 21.97% |
| ACN240119P00340000 | 2023-06-01 10:54AM EDT | 340.00 | 44.10 | 36.60 | 37.80 | 0.00 | - | 5 | 33 | 19.81% |
| ACN240119P00350000 | 2023-05-31 3:01PM EDT | 350.00 | 46.40 | 43.20 | 45.50 | 0.00 | - | 5 | 19 | 19.85% |
| ACN240119P00360000 | 2023-05-31 3:01PM EDT | 360.00 | 54.00 | 51.20 | 52.50 | 0.00 | - | 5 | 8 | 18.07% |
| ACN240119P00370000 | 2023-05-31 2:08PM EDT | 370.00 | 62.40 | 58.40 | 61.80 | 0.00 | - | 4 | 4 | 18.99% |
| ACN240119P00380000 | 2023-03-15 11:29AM EDT | 380.00 | 134.25 | 100.30 | 102.70 | 0.00 | - | 1 | 0 | 56.55% |
| ACN240119P00390000 | 2023-01-31 1:54PM EDT | 390.00 | 114.20 | 122.30 | 127.00 | 0.00 | - | 1 | 0 | 72.64% |
| ACN240119P00400000 | 2022-07-15 11:45AM EDT | 400.00 | 128.55 | 84.50 | 87.20 | 0.00 | - | 2 | 9 | 0.00% |
| ACN240119P00420000 | 2022-01-03 1:08AM EDT | 420.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ACN240119P00440000 | 2023-04-06 12:49PM EDT | 440.00 | 159.00 | 172.90 | 175.90 | 0.00 | - | 1 | 0 | 83.71% |
| ACN240119P00450000 | 2022-07-14 11:30AM EDT | 450.00 | 184.40 | 127.40 | 132.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240119P00470000 | 2022-01-03 11:36AM EDT | 470.00 | 95.60 | 124.50 | 129.00 | 0.00 | - | - | 1 | 0.00% |
| ACN240119P00490000 | 2023-05-03 3:35PM EDT | 490.00 | 215.90 | 177.00 | 180.40 | 0.00 | - | 1 | 0 | 33.34% |
| ACN240119P00500000 | 2023-05-03 3:35PM EDT | 500.00 | 225.85 | 186.50 | 190.10 | 0.00 | - | 1 | 1 | 33.34% |
© 2023 Yahoo. Tutti i diritti riservati.