Italia markets close in 1 hour 22 minutes
FTSE MIB
33.539,77 -167,44 (-0,50%) Dow Jones
38.963,23 -148,93 (-0,38%) Nasdaq
17.777,71 +60,05 (+0,34%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,00 +0,17 (+0,21%) Bitcoin EUR
57.866,79 +529,50 (+0,92%)
Accenture plc (ACN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:08AM EDT. Mercato aperto.
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240705C00210000 | 2024-06-20 9:31AM EDT | 210.00 | 101.90 | 92.70 | 95.60 | 0.00 | - | - | 1 | 116.11% |
| ACN240705C00240000 | 2024-06-20 9:47AM EDT | 240.00 | 59.50 | 62.70 | 65.50 | 0.00 | - | - | 1 | 77.69% |
| ACN240705C00270000 | 2024-06-20 9:33AM EDT | 270.00 | 38.00 | 33.20 | 36.00 | 0.00 | - | 1 | 0 | 51.76% |
| ACN240705C00272500 | 2024-06-20 9:33AM EDT | 272.50 | 35.80 | 30.50 | 33.70 | 0.00 | - | - | 1 | 65.10% |
| ACN240705C00275000 | 2024-06-14 1:21PM EDT | 275.00 | 17.18 | 28.00 | 31.30 | 0.00 | - | 2 | 2 | 62.20% |
| ACN240705C00280000 | 2024-06-20 10:57AM EDT | 280.00 | 24.00 | 23.20 | 25.90 | 0.00 | - | 1 | 19 | 51.40% |
| ACN240705C00282500 | 2024-06-20 9:35AM EDT | 282.50 | 26.56 | 20.50 | 23.70 | 0.00 | - | - | 17 | 49.99% |
| ACN240705C00285000 | 2024-06-25 12:18PM EDT | 285.00 | 16.91 | 18.20 | 21.40 | -6.12 | -26.57% | 1 | 36 | 47.56% |
| ACN240705C00287500 | 2024-06-24 10:44AM EDT | 287.50 | 25.00 | 15.60 | 18.40 | 0.00 | - | 1 | 13 | 40.08% |
| ACN240705C00290000 | 2024-06-26 9:31AM EDT | 290.00 | 11.00 | 13.30 | 14.70 | -7.97 | -42.01% | 18 | 39 | 27.11% |
| ACN240705C00292500 | 2024-06-25 1:07PM EDT | 292.50 | 16.10 | 11.50 | 12.50 | 0.00 | - | 3 | 28 | 25.97% |
| ACN240705C00295000 | 2024-06-24 9:39AM EDT | 295.00 | 13.45 | 9.50 | 10.30 | 0.00 | - | 3 | 10 | 24.24% |
| ACN240705C00297500 | 2024-06-20 10:07AM EDT | 297.50 | 10.20 | 7.50 | 8.00 | 0.00 | - | - | 6 | 21.38% |
| ACN240705C00300000 | 2024-06-26 9:37AM EDT | 300.00 | 5.90 | 5.50 | 6.00 | -2.40 | -28.92% | 7 | 137 | 19.63% |
| ACN240705C00302500 | 2024-06-26 9:50AM EDT | 302.50 | 4.20 | 4.10 | 4.50 | -4.80 | -53.33% | 3 | 67 | 19.51% |
| ACN240705C00305000 | 2024-06-26 9:42AM EDT | 305.00 | 3.23 | 2.80 | 3.10 | -2.50 | -43.63% | 5 | 276 | 18.62% |
| ACN240705C00307500 | 2024-06-25 9:59AM EDT | 307.50 | 4.40 | 1.85 | 2.10 | 0.00 | - | 17 | 27 | 18.41% |
| ACN240705C00310000 | 2024-06-26 9:47AM EDT | 310.00 | 1.29 | 1.15 | 1.40 | -1.36 | -51.32% | 51 | 182 | 18.53% |
| ACN240705C00315000 | 2024-06-25 3:25PM EDT | 315.00 | 0.40 | 0.50 | 0.70 | -0.95 | -41.30% | 1 | 396 | 20.09% |
| ACN240705C00320000 | 2024-06-26 9:39AM EDT | 320.00 | 0.30 | 0.25 | 0.40 | -0.15 | -33.33% | 2 | 168 | 22.27% |
| ACN240705C00325000 | 2024-06-25 10:47AM EDT | 325.00 | 0.21 | 0.05 | 0.35 | 0.00 | - | 35 | 106 | 26.34% |
| ACN240705C00330000 | 2024-06-26 9:41AM EDT | 330.00 | 0.25 | 0.15 | 0.25 | +0.10 | +66.67% | 8 | 280 | 28.88% |
| ACN240705C00335000 | 2024-06-24 2:07PM EDT | 335.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 6 | 9 | 37.01% |
| ACN240705C00340000 | 2024-06-25 9:43AM EDT | 340.00 | 0.23 | 0.05 | 0.80 | 0.00 | - | 1 | 23 | 46.83% |
| ACN240705C00345000 | 2024-06-26 9:37AM EDT | 345.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 2 | 52 | 47.36% |
| ACN240705C00350000 | 2024-06-24 9:30AM EDT | 350.00 | 0.05 | 0.05 | 0.55 | 0.00 | - | 1 | 2 | 51.49% |
| ACN240705C00380000 | 2024-06-24 10:18AM EDT | 380.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 3 | 30 | 75.20% |
| ACN240705C00385000 | 2024-06-24 12:11PM EDT | 385.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 7 | 11 | 78.71% |
| ACN240705C00390000 | 2024-06-20 10:31AM EDT | 390.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 2 | 83.84% |
| ACN240705C00400000 | 2024-06-20 2:28PM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 33 | 59.38% |
| ACN240705C00440000 | 2024-06-13 10:59AM EDT | 440.00 | 0.04 | 0.00 | 1.30 | 0.00 | - | 15 | 17 | 114.31% |
| ACN240705C00445000 | 2024-06-18 3:31PM EDT | 445.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 91 | 79.30% |
| ACN240705C00450000 | 2024-06-20 9:32AM EDT | 450.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 67 | 86.72% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240705P00210000 | 2024-06-20 10:23AM EDT | 210.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 3 | 109.38% |
| ACN240705P00215000 | 2024-06-20 1:29PM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 21 | 75.00% |
| ACN240705P00225000 | 2024-06-20 3:01PM EDT | 225.00 | 0.06 | 0.00 | 1.05 | 0.00 | - | - | 5 | 97.66% |
| ACN240705P00230000 | 2024-06-18 1:04PM EDT | 230.00 | 0.40 | 0.00 | 1.05 | 0.00 | - | - | 1 | 91.55% |
| ACN240705P00240000 | 2024-06-24 1:47PM EDT | 240.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 20 | 21 | 83.45% |
| ACN240705P00245000 | 2024-06-25 10:01AM EDT | 245.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 13 | 72 | 65.92% |
| ACN240705P00250000 | 2024-06-21 1:23PM EDT | 250.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 11 | 21 | 53.71% |
| ACN240705P00255000 | 2024-06-25 1:00PM EDT | 255.00 | 0.06 | 0.05 | 1.05 | 0.00 | - | 1 | 9 | 62.70% |
| ACN240705P00260000 | 2024-06-25 1:09PM EDT | 260.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 1 | 18 | 50.00% |
| ACN240705P00265000 | 2024-06-25 1:09PM EDT | 265.00 | 0.08 | 0.05 | 0.20 | 0.00 | - | 2 | 23 | 42.48% |
| ACN240705P00270000 | 2024-06-24 11:35AM EDT | 270.00 | 0.15 | 0.05 | 1.15 | 0.00 | - | 2 | 23 | 54.25% |
| ACN240705P00272500 | 2024-06-18 3:59PM EDT | 272.50 | 8.00 | 0.05 | 0.50 | 0.00 | - | - | 5 | 41.75% |
| ACN240705P00275000 | 2024-06-20 12:08PM EDT | 275.00 | 0.25 | 0.05 | 1.25 | 0.00 | - | 25 | 94 | 48.93% |
| ACN240705P00277500 | 2024-06-21 3:43PM EDT | 277.50 | 0.22 | 0.05 | 1.30 | 0.00 | - | 1 | 9 | 46.17% |
| ACN240705P00280000 | 2024-06-26 9:30AM EDT | 280.00 | 0.30 | 0.00 | 1.40 | +0.20 | +200.00% | 1 | 74 | 43.81% |
| ACN240705P00282500 | 2024-06-26 9:31AM EDT | 282.50 | 0.47 | 0.05 | 1.55 | +0.12 | +34.29% | - | 7 | 41.77% |
| ACN240705P00285000 | 2024-06-24 10:36AM EDT | 285.00 | 0.15 | 0.15 | 0.50 | 0.00 | - | 1 | 282 | 27.49% |
| ACN240705P00287500 | 2024-06-25 9:31AM EDT | 287.50 | 0.18 | 0.20 | 0.35 | 0.00 | - | 2 | 65 | 22.53% |
| ACN240705P00290000 | 2024-06-21 12:26PM EDT | 290.00 | 0.34 | 0.20 | 0.40 | 0.00 | - | 2 | 94 | 20.41% |
| ACN240705P00292500 | 2024-06-26 9:31AM EDT | 292.50 | 1.06 | 0.35 | 0.55 | +0.78 | +278.57% | 2 | 18 | 19.12% |
| ACN240705P00295000 | 2024-06-26 9:31AM EDT | 295.00 | 0.63 | 0.60 | 0.80 | +0.21 | +50.00% | 11 | 55 | 18.09% |
| ACN240705P00297500 | 2024-06-24 2:41PM EDT | 297.50 | 1.00 | 0.85 | 1.15 | +0.30 | +42.86% | 10 | 29 | 16.97% |
| ACN240705P00300000 | 2024-06-26 9:47AM EDT | 300.00 | 1.78 | 1.65 | 1.85 | +0.48 | +36.92% | 21 | 67 | 16.87% |
| ACN240705P00302500 | 2024-06-25 11:25AM EDT | 302.50 | 3.40 | 2.60 | 2.85 | +1.40 | +70.00% | 6 | 75 | 16.94% |
| ACN240705P00305000 | 2024-06-26 9:35AM EDT | 305.00 | 4.80 | 3.80 | 4.20 | +2.75 | +134.15% | 10 | 73 | 17.31% |
| ACN240705P00307500 | 2024-06-25 1:07PM EDT | 307.50 | 3.13 | 5.30 | 5.90 | 0.00 | - | 19 | 60 | 18.09% |
| ACN240705P00310000 | 2024-06-25 3:03PM EDT | 310.00 | 4.17 | 7.10 | 7.80 | 0.00 | - | 5 | 19 | 18.78% |
| ACN240705P00315000 | 2024-06-24 3:01PM EDT | 315.00 | 7.90 | 10.80 | 12.80 | 0.00 | - | 2 | 13 | 25.90% |
| ACN240705P00320000 | 2024-06-12 9:52AM EDT | 320.00 | 28.55 | 14.90 | 17.20 | 0.00 | - | 5 | 5 | 27.17% |
| ACN240705P00325000 | 2024-06-04 12:58PM EDT | 325.00 | 38.74 | 20.00 | 22.80 | 0.00 | - | 1 | 0 | 38.28% |
| ACN240705P00340000 | 2024-06-18 1:03PM EDT | 340.00 | 54.60 | 34.40 | 37.80 | 0.00 | - | - | 0 | 54.37% |
© 2024 Yahoo. Tutti i diritti riservati.