Italia markets open in 8 hours 40 minutes

Accenture plc (ACN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
337,23+2,13 (+0,64%)
Alla chiusura: 04:00PM EST
337,23 0,00 (0,00%)
Dopo ore: 06:55PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ACN240119C001250002023-07-24 1:11PM EST125.00190.48189.50194.000.00-580.00%
ACN240119C001300002023-09-19 10:59AM EST130.00186.23173.50176.000.00-290.00%
ACN240119C001350002022-12-02 10:40AM EST135.00168.00134.90138.800.00-330.00%
ACN240119C001400002023-09-28 9:59AM EST140.00156.83150.10153.500.00-210.00%
ACN240119C001450002023-09-19 10:59AM EST145.00171.48158.60161.500.00-230.00%
ACN240119C001500002023-03-01 10:05AM EST150.00120.19137.00142.000.00-210.00%
ACN240119C001550002023-11-14 10:01AM EST155.00167.83180.90184.300.00-10104.59%
ACN240119C001600002023-10-16 1:00PM EST160.00149.00165.20168.800.00-120.00%
ACN240119C001650002023-10-16 10:25AM EST165.00144.00160.30163.200.00-120.00%
ACN240119C001700002023-10-17 2:35PM EST170.00139.50157.70159.300.00--20.00%
ACN240119C001750002022-02-01 2:43PM EST175.00183.00151.50156.000.00-230.00%
ACN240119C001800002023-05-18 9:37AM EST180.00112.00141.00145.100.00-140.00%
ACN240119C001850002023-03-14 9:52AM EST185.0078.89105.70106.500.00-120.00%
ACN240119C001900002021-12-16 9:30AM EST190.00225.90169.50174.500.00-16230.01%
ACN240119C001950002022-05-13 8:30AM EST195.00105.87105.90109.000.00--10.00%
ACN240119C002000002023-11-22 10:19AM EST200.00134.85136.60140.200.00-11388.04%
ACN240119C002050002023-11-14 10:53AM EST205.00118.20131.30134.500.00-1176.56%
ACN240119C002100002023-11-14 11:13AM EST210.00112.60126.80129.600.00-5678.15%
ACN240119C002150002023-10-02 10:22AM EST215.0094.9187.6090.100.00-160.00%
ACN240119C002200002023-11-29 12:52PM EST220.00116.10116.60119.700.00-11770.80%
ACN240119C002250002023-09-12 8:40AM EST225.0099.7885.8088.400.00-5280.00%
ACN240119C002300002023-10-31 11:05AM EST230.0068.90103.30106.400.00-1100.00%
ACN240119C002350002023-10-19 9:23AM EST235.0074.3093.4096.500.00-340.00%
ACN240119C002400002023-11-20 12:49PM EST240.0090.0096.5099.600.00-3757.08%
ACN240119C002450002023-10-27 9:33AM EST245.0051.0089.0092.400.00-5042.19%
ACN240119C002500002023-10-27 9:10AM EST250.0046.8084.6088.000.00-1050.61%
ACN240119C002550002023-10-25 1:53PM EST255.0044.4079.5083.300.00-3050.98%
ACN240119C002600002023-12-07 10:36AM EST260.0076.8076.6080.800.00-14951.47%
ACN240119C002650002023-10-25 10:03AM EST265.0037.5070.9072.700.00-3038.57%
ACN240119C002700002023-11-30 9:58AM EST270.0065.1066.5070.100.00-116853.93%
ACN240119C002750002023-11-17 9:57AM EST275.0056.6062.3066.000.00-311654.90%
ACN240119C002800002023-11-29 3:31PM EST280.0055.8956.8060.700.00-222050.04%
ACN240119C002850002023-10-31 9:53AM EST285.0023.4048.9052.600.00-122527.30%
ACN240119C002900002023-12-08 1:53PM EST290.0048.7847.0051.00-0.32-0.65%1130944.40%
ACN240119C002950002023-11-28 3:18PM EST295.0040.8942.9045.900.00-15740.53%
ACN240119C003000002023-12-08 3:35PM EST300.0039.6338.1041.00+0.69+1.77%169937.42%
ACN240119C003050002023-12-05 10:41AM EST305.0034.2233.9036.000.00-17133.91%
ACN240119C003100002023-12-06 1:33PM EST310.0030.8029.3030.700.00-2961,18629.38%
ACN240119C003150002023-12-05 11:15AM EST315.0026.6225.8026.300.00-114727.68%
ACN240119C003200002023-12-06 3:52PM EST320.0020.5021.6022.200.00-1082426.42%
ACN240119C003250002023-12-07 11:12AM EST325.0017.2017.7018.400.00-210925.40%
ACN240119C003300002023-12-08 2:26PM EST330.0014.6714.5014.80-0.63-4.12%101,01724.22%
ACN240119C003350002023-12-08 3:31PM EST335.0011.5511.3011.70+0.66+6.06%758723.47%
ACN240119C003400002023-12-08 3:57PM EST340.008.708.609.00+0.40+4.82%52,03022.81%
ACN240119C003450002023-12-08 9:53AM EST345.006.606.406.70+0.85+14.78%1039522.18%
ACN240119C003500002023-12-08 11:44AM EST350.004.234.504.80-0.27-6.00%11,95921.56%
ACN240119C003550002023-12-08 3:31PM EST355.003.253.103.40+0.25+8.33%744821.26%
ACN240119C003600002023-12-08 12:03PM EST360.002.102.102.35-0.05-2.33%475721.04%
ACN240119C003650002023-12-06 1:32PM EST365.001.651.351.600.00-28020.94%
ACN240119C003700002023-12-07 11:07AM EST370.000.930.851.050.00-11,04120.80%
ACN240119C003750002023-12-05 11:18AM EST375.000.750.550.700.00-111820.87%
ACN240119C003800002023-12-08 10:28AM EST380.000.400.300.50-0.05-11.11%214921.30%
ACN240119C003900002023-12-04 9:35AM EST390.000.350.050.500.00-513024.90%
ACN240119C003950002023-11-20 9:40AM EST395.000.050.000.500.00--426.64%
ACN240119C004000002023-11-29 9:39AM EST400.000.200.050.700.00-147830.18%
ACN240119C004050002023-11-20 9:40AM EST405.000.050.000.500.00--429.98%
ACN240119C004100002023-11-20 9:41AM EST410.000.050.000.750.00-515334.03%
ACN240119C004200002023-11-29 1:17PM EST420.000.050.000.750.00-26537.31%
ACN240119C004300002023-10-18 12:12PM EST430.000.050.000.750.00-12540.45%
ACN240119C004400002023-06-15 12:15PM EST440.001.250.200.850.00-16044.47%
ACN240119C004500002023-06-30 8:34AM EST450.000.400.100.750.00-514446.39%
ACN240119C004600002023-09-11 8:37AM EST460.000.300.000.750.00-13449.22%
ACN240119C004700002023-03-07 9:50AM EST470.000.360.100.600.00-61350.07%
ACN240119C004800002023-03-07 11:10AM EST480.000.360.050.550.00-61551.95%
ACN240119C004900002023-04-03 10:51AM EST490.000.350.100.400.00-12051.90%
ACN240119C005000002023-11-14 11:57AM EST500.000.010.000.050.00-321242.58%
ACN240119C005200002023-03-07 11:11AM EST520.000.250.050.400.00-62254.44%
ACN240119C005400002023-02-24 2:02PM EST540.000.270.000.450.00-61158.50%
ACN240119C005600002023-09-28 8:43AM EST560.000.050.000.050.00-22450.00%
ACN240119C005800002023-03-23 9:46AM EST580.000.050.000.350.00-324264.06%
ACN240119C006000002023-03-02 1:41PM EST600.000.220.000.400.00-22268.51%
ACN240119C006200002023-08-07 1:56PM EST620.000.060.000.350.00-13570.80%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ACN240119P001250002023-11-06 9:31AM EST125.000.050.000.100.00-1143104.69%
ACN240119P001300002023-10-03 11:56AM EST130.000.080.000.350.00-57115.14%
ACN240119P001350002023-07-24 2:20PM EST135.000.220.000.300.00-15108.89%
ACN240119P001400002023-11-06 11:24AM EST140.000.220.000.550.00-36112.79%
ACN240119P001450002023-10-23 1:13PM EST145.000.170.000.750.00-150113.14%
ACN240119P001500002023-08-02 8:30AM EST150.000.230.000.000.00-54050.00%
ACN240119P001550002023-06-26 11:53AM EST155.000.500.050.450.00-1999.41%
ACN240119P001600002023-06-15 11:54AM EST160.000.450.050.650.00-21899.95%
ACN240119P001650002023-06-26 11:51AM EST165.000.650.050.550.00-13194.24%
ACN240119P001700002023-07-12 12:14PM EST170.000.500.050.850.00-53995.85%
ACN240119P001750002023-07-31 8:30AM EST175.000.360.050.550.00-236887.11%
ACN240119P001800002023-03-29 12:08PM EST180.002.902.202.400.00-160118.02%
ACN240119P001850002023-05-05 11:30AM EST185.003.700.452.350.00-16102102.78%
ACN240119P001900002023-11-24 10:35AM EST190.000.650.000.550.00-304576.22%
ACN240119P001950002023-10-16 1:36PM EST195.000.100.000.750.00-205176.32%
ACN240119P002000002023-11-17 2:53PM EST200.000.080.000.500.00-21,51169.14%
ACN240119P002050002023-05-01 9:56AM EST205.004.202.653.000.00-149101.54%
ACN240119P002100002023-11-24 10:35AM EST210.000.750.000.500.00-308063.28%
ACN240119P002150002023-12-05 10:49AM EST215.000.050.000.550.00-511361.28%
ACN240119P002200002023-12-04 12:31PM EST220.000.050.000.500.00-119157.72%
ACN240119P002250002023-12-04 12:31PM EST225.000.050.000.100.00-124348.93%
ACN240119P002300002023-12-05 10:49AM EST230.000.040.000.050.00-979843.16%
ACN240119P002350002023-11-08 10:45AM EST235.000.450.000.500.00-125555.20%
ACN240119P002400002023-12-05 2:07PM EST240.000.050.000.300.00-443648.39%
ACN240119P002450002023-12-06 10:21AM EST245.000.280.000.750.00-157953.27%
ACN240119P002500002023-12-04 12:26PM EST250.000.160.000.750.00-186150.42%
ACN240119P002550002023-11-30 10:32AM EST255.000.280.000.500.00-165844.26%
ACN240119P002600002023-11-16 9:49AM EST260.000.590.050.700.00-137144.21%
ACN240119P002650002023-11-30 10:32AM EST265.000.280.050.750.00-157242.04%
ACN240119P002700002023-12-07 11:53AM EST270.000.250.100.550.00-180937.09%
ACN240119P002750002023-11-30 3:54PM EST275.000.550.150.400.00-274832.59%
ACN240119P002800002023-12-08 11:19AM EST280.000.500.400.45-0.49-49.49%443430.79%
ACN240119P002850002023-12-05 12:14PM EST285.000.710.450.700.00-648030.88%
ACN240119P002900002023-12-08 2:01PM EST290.000.700.700.80-0.10-12.50%674129.09%
ACN240119P002950002023-12-06 12:51PM EST295.001.200.901.050.00-222128.16%
ACN240119P003000002023-12-07 2:50PM EST300.001.301.201.35-0.15-10.34%167827.11%
ACN240119P003050002023-12-07 10:35AM EST305.002.001.551.750.00-325926.11%
ACN240119P003100002023-12-08 1:26PM EST310.002.252.152.30-0.27-10.71%292225.25%
ACN240119P003150002023-12-07 12:33PM EST315.002.952.803.00-0.35-10.61%321824.35%
ACN240119P003200002023-12-07 1:04PM EST320.004.303.703.900.00-1158023.46%
ACN240119P003250002023-12-08 11:38AM EST325.005.004.905.10-0.50-9.09%417822.72%
ACN240119P003300002023-12-08 10:00AM EST330.007.106.406.70-0.10-1.39%5548822.20%
ACN240119P003350002023-12-08 2:20PM EST335.008.508.308.60-0.82-8.80%5816121.53%
ACN240119P003400002023-12-07 10:24AM EST340.0011.7010.6011.000.00-314721.11%
ACN240119P003450002023-12-08 11:12AM EST345.0014.4013.3013.70+1.00+7.46%33320.41%
ACN240119P003500002023-12-06 12:46PM EST350.0017.2016.5016.900.00-307919.89%
ACN240119P003600002023-11-15 9:30AM EST360.0038.6024.1025.000.00-2520.66%
ACN240119P003700002023-05-31 1:08PM EST370.0062.4060.2064.500.00-4493.60%
ACN240119P003800002023-09-29 10:42AM EST380.0073.2389.2091.400.00-20140.66%
ACN240119P003900002023-01-31 12:54PM EST390.00114.20122.30127.000.00-10201.50%
ACN240119P004000002022-07-15 10:45AM EST400.00128.5584.5087.200.00-2998.25%
ACN240119P004200002021-12-31 3:54PM EST420.0062.000.000.000.00-1000.00%
ACN240119P004300002023-11-30 10:00AM EST430.0096.3091.3094.500.00--047.91%
ACN240119P004400002023-04-06 11:49AM EST440.00159.00172.90175.900.00-10229.80%
ACN240119P004500002022-07-14 10:30AM EST450.00184.40127.40132.000.00-10108.15%
ACN240119P004700002022-01-03 10:36AM EST470.0095.60124.50129.000.00--10.00%
ACN240119P004900002023-10-18 1:29PM EST490.00183.97160.10163.900.00-10100.83%
ACN240119P005000002023-10-18 1:29PM EST500.00193.93170.40174.300.00-11105.47%