ACN - Accenture plc

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ACN240119C001300002022-11-30 12:26PM EDT130.00162.00139.40142.800.00--30.00%
ACN240119C001350002022-12-02 11:40AM EDT135.00168.00134.90138.800.00-330.00%
ACN240119C001400002022-08-22 3:53PM EDT140.00172.80129.50134.500.00-110.00%
ACN240119C001450002023-04-20 1:49PM EDT145.00135.58146.00149.700.00--10.00%
ACN240119C001500002023-03-01 11:05AM EDT150.00120.19137.00142.000.00-210.00%
ACN240119C001550002022-04-25 10:51AM EDT155.00162.00130.50135.500.00--10.00%
ACN240119C001600002023-04-20 1:49PM EDT160.00121.23132.10135.400.00-110.00%
ACN240119C001650002023-01-19 12:34PM EDT165.00116.60116.50121.500.00-110.00%
ACN240119C001750002022-02-01 3:43PM EDT175.00183.00151.50156.000.00-2386.51%
ACN240119C001800002023-05-18 10:37AM EDT180.00112.00134.40138.000.00-1454.13%
ACN240119C001850002023-03-14 10:52AM EDT185.0078.89105.70106.500.00-120.00%
ACN240119C001900002021-12-16 10:30AM EDT190.00225.90169.50174.500.00-16134.30%
ACN240119C001950002022-05-16 12:09AM EDT195.00105.87105.90109.000.00--10.00%
ACN240119C002000002023-05-25 3:40PM EDT200.00100.00115.30119.200.00-11453.00%
ACN240119C002050002022-05-16 12:09AM EDT205.0094.9497.50101.500.00--00.00%
ACN240119C002100002023-03-24 1:39PM EDT210.0071.9976.1077.400.00-560.00%
ACN240119C002150002023-03-24 1:39PM EDT215.0067.9471.8073.100.00-560.00%
ACN240119C002200002023-05-30 10:04AM EDT220.0096.8097.60100.900.00-31447.64%
ACN240119C002250002023-05-26 10:37AM EDT225.0090.0093.2097.000.00-12947.45%
ACN240119C002300002023-05-18 11:07AM EDT230.0067.8088.5092.500.00-11146.11%
ACN240119C002350002023-03-17 3:31PM EDT235.0037.9058.3061.200.00-130.00%
ACN240119C002400002023-06-01 11:31AM EDT240.0073.8080.5083.200.00-21342.89%
ACN240119C002450002023-04-12 9:33AM EDT245.0059.8044.4047.500.00-2610.00%
ACN240119C002500002023-05-31 1:11PM EDT250.0070.6071.0075.400.00-116341.80%
ACN240119C002550002023-03-30 11:58AM EDT255.0046.1744.0045.600.00-1170.00%
ACN240119C002600002023-06-01 9:32AM EDT260.0058.8463.2066.600.00-13339.02%
ACN240119C002650002023-06-02 3:56PM EDT265.0061.1059.3063.00+32.40+112.89%15438.60%
ACN240119C002700002023-05-19 11:37AM EDT270.0039.4655.5059.000.00-115837.58%
ACN240119C002750002023-05-26 3:05PM EDT275.0048.5751.6055.000.00-410636.49%
ACN240119C002800002023-05-31 10:06AM EDT280.0046.3048.1050.900.00-120135.21%
ACN240119C002850002023-05-19 3:05PM EDT285.0031.1844.8047.800.00-422135.00%
ACN240119C002900002023-05-30 10:34AM EDT290.0040.8041.2044.800.00-2419834.78%
ACN240119C003000002023-05-31 1:09PM EDT300.0034.3034.8037.500.00-430432.60%
ACN240119C003100002023-06-02 2:07PM EDT310.0029.4029.1031.90+4.80+19.51%33858831.78%
ACN240119C003200002023-06-02 2:12PM EDT320.0024.2323.8025.50+2.43+11.15%138229.68%
ACN240119C003300002023-06-02 3:25PM EDT330.0019.6019.1020.80+3.50+21.74%328628.78%
ACN240119C003400002023-06-02 10:32AM EDT340.0014.4014.5016.50+0.70+5.11%2001,34827.75%
ACN240119C003500002023-06-01 3:24PM EDT350.0010.5011.2012.400.00-191,26426.33%
ACN240119C003600002023-06-01 11:13AM EDT360.006.818.409.400.00-145025.51%
ACN240119C003700002023-06-01 2:57PM EDT370.006.006.407.000.00-3846924.81%
ACN240119C003800002023-05-30 12:22PM EDT380.006.204.405.300.00-212124.48%
ACN240119C003900002023-05-26 10:48AM EDT390.003.003.404.000.00-210924.26%
ACN240119C004000002023-06-01 2:20PM EDT400.002.382.453.300.00-150324.70%
ACN240119C004100002023-05-26 2:10PM EDT410.001.451.752.200.00-10014823.85%
ACN240119C004200002023-03-24 11:41AM EDT420.000.800.300.650.00-57319.95%
ACN240119C004300002023-02-22 4:02PM EDT430.000.950.201.150.00-81823.47%
ACN240119C004400002023-05-04 3:56PM EDT440.000.150.351.450.00-96025.90%
ACN240119C004500002023-05-22 3:11PM EDT450.000.200.201.200.00-314426.23%
ACN240119C004600002023-04-26 9:35AM EDT460.000.200.100.650.00-13624.73%
ACN240119C004700002023-03-07 10:50AM EDT470.000.360.100.600.00-61325.51%
ACN240119C004800002023-03-07 12:10PM EDT480.000.360.050.550.00-61526.22%
ACN240119C004900002023-04-03 11:51AM EDT490.000.350.100.400.00-12026.03%
ACN240119C005000002023-05-30 12:50PM EDT500.000.190.050.250.00-5721325.39%
ACN240119C005200002023-03-07 12:11PM EDT520.000.250.050.400.00-62228.83%
ACN240119C005400002023-02-24 3:02PM EDT540.000.270.000.450.00-61131.08%
ACN240119C005600002023-05-30 1:18PM EDT560.000.080.050.250.00-11630.45%
ACN240119C005800002023-03-23 10:46AM EDT580.000.050.000.350.00-324233.30%
ACN240119C006000002023-03-02 2:41PM EDT600.000.220.000.400.00-22235.40%
ACN240119C006200002023-05-30 12:58PM EDT620.000.050.000.450.00-13337.43%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ACN240119P001250002023-05-04 3:54PM EDT125.000.450.000.600.00-614250.39%
ACN240119P001300002023-03-15 3:37PM EDT130.002.000.250.700.00-1251.54%
ACN240119P001350002023-03-10 2:48PM EDT135.001.250.300.950.00-1451.56%
ACN240119P001400002023-03-10 2:48PM EDT140.001.500.351.100.00-1650.66%
ACN240119P001450002023-05-05 12:53PM EDT145.001.050.151.000.00-34951.31%
ACN240119P001500002023-04-27 1:48PM EDT150.001.050.350.850.00-13647.93%
ACN240119P001550002023-03-01 10:57AM EDT155.002.000.552.100.00-1954.46%
ACN240119P001600002023-03-03 10:34AM EDT160.002.200.752.300.00-21853.32%
ACN240119P001650002023-03-15 12:54PM EDT165.005.001.352.050.00-153249.95%
ACN240119P001700002023-04-25 3:50PM EDT170.002.151.101.550.00-172945.26%
ACN240119P001750002023-05-03 3:59PM EDT175.002.490.801.550.00-10037043.38%
ACN240119P001800002023-03-29 1:08PM EDT180.002.902.202.400.00-16045.59%
ACN240119P001850002023-05-05 12:30PM EDT185.003.700.452.350.00-1610243.46%
ACN240119P001900002023-05-16 1:56PM EDT190.002.801.402.150.00-14940.77%
ACN240119P001950002023-05-16 12:11PM EDT195.003.200.802.800.00-13241.45%
ACN240119P002000002023-06-02 2:25PM EDT200.002.021.603.10-1.30-39.16%11,51340.62%
ACN240119P002050002023-05-01 10:56AM EDT205.004.202.653.000.00-14938.46%
ACN240119P002100002023-05-25 3:40PM EDT210.003.601.802.550.00-110235.22%
ACN240119P002150002023-04-28 1:41PM EDT215.005.403.203.600.00-111036.65%
ACN240119P002200002023-05-30 11:55AM EDT220.003.401.904.200.00-218436.42%
ACN240119P002250002023-05-26 2:20PM EDT225.004.332.454.100.00-314634.37%
ACN240119P002300002023-06-01 3:55PM EDT230.004.803.704.000.00-323632.36%
ACN240119P002350002023-05-30 1:39PM EDT235.004.702.854.400.00-218531.53%
ACN240119P002400002023-06-01 10:22AM EDT240.006.153.804.900.00-227530.83%
ACN240119P002450002023-05-25 3:09PM EDT245.008.105.105.500.00-340330.23%
ACN240119P002500002023-06-01 11:13AM EDT250.007.815.807.000.00-184031.07%
ACN240119P002550002023-06-02 10:14AM EDT255.007.405.107.60-0.70-8.64%139530.17%
ACN240119P002600002023-06-02 10:01AM EDT260.008.307.308.60-0.60-6.74%1026629.80%
ACN240119P002650002023-06-02 10:16AM EDT265.009.108.108.50-0.80-8.08%849027.72%
ACN240119P002700002023-06-02 10:15AM EDT270.0010.209.1010.30-0.70-6.42%2999428.25%
ACN240119P002750002023-06-02 1:21PM EDT275.0010.4010.1011.10-1.10-9.57%1826027.27%
ACN240119P002800002023-06-02 3:01PM EDT280.0011.5010.7012.00-2.10-15.44%116726.32%
ACN240119P002850002023-06-02 1:26PM EDT285.0012.9011.6013.90-2.30-15.13%728826.44%
ACN240119P002900002023-06-02 10:08AM EDT290.0015.6013.4015.50+1.45+10.25%426626.04%
ACN240119P003000002023-06-01 3:54PM EDT300.0020.4016.6018.300.00-312424.38%
ACN240119P003100002023-06-02 11:08AM EDT310.0022.7019.9021.90+1.85+8.87%32972123.00%
ACN240119P003200002023-06-01 1:44PM EDT320.0029.9024.5027.500.00-14422.99%
ACN240119P003300002023-06-01 12:21PM EDT330.0035.2030.5032.800.00-185421.97%
ACN240119P003400002023-06-01 10:54AM EDT340.0044.1036.6037.800.00-53319.81%
ACN240119P003500002023-05-31 3:01PM EDT350.0046.4043.2045.500.00-51919.85%
ACN240119P003600002023-05-31 3:01PM EDT360.0054.0051.2052.500.00-5818.07%
ACN240119P003700002023-05-31 2:08PM EDT370.0062.4058.4061.800.00-4418.99%
ACN240119P003800002023-03-15 11:29AM EDT380.00134.25100.30102.700.00-1056.55%
ACN240119P003900002023-01-31 1:54PM EDT390.00114.20122.30127.000.00-1072.64%
ACN240119P004000002022-07-15 11:45AM EDT400.00128.5584.5087.200.00-290.00%
ACN240119P004200002022-01-03 1:08AM EDT420.0062.000.000.000.00-1000.00%
ACN240119P004400002023-04-06 12:49PM EDT440.00159.00172.90175.900.00-1083.71%
ACN240119P004500002022-07-14 11:30AM EDT450.00184.40127.40132.000.00-100.00%
ACN240119P004700002022-01-03 11:36AM EDT470.0095.60124.50129.000.00--10.00%
ACN240119P004900002023-05-03 3:35PM EDT490.00215.90177.00180.400.00-1033.34%
ACN240119P005000002023-05-03 3:35PM EDT500.00225.85186.50190.100.00-1133.34%