Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.637,48 +971,98 (+1,58%)
Accenture plc (ACN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240816C00185000 | 2024-01-29 10:32AM EDT | 185.00 | 192.60 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| ACN240816C00195000 | 2024-01-29 10:32AM EDT | 195.00 | 182.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ACN240816C00200000 | 2024-07-11 10:52AM EDT | 200.00 | 103.59 | 127.60 | 130.70 | 0.00 | - | - | 32 | 107.67% |
| ACN240816C00250000 | 2024-06-20 10:30AM EDT | 250.00 | 55.00 | 78.30 | 83.00 | 0.00 | - | 2 | 1 | 82.69% |
| ACN240816C00260000 | 2024-06-26 12:00PM EDT | 260.00 | 45.91 | 67.60 | 71.40 | 0.00 | - | 1 | 2 | 61.52% |
| ACN240816C00270000 | 2024-07-02 12:05PM EDT | 270.00 | 33.25 | 57.70 | 61.50 | 0.00 | - | 1 | 7 | 54.47% |
| ACN240816C00275000 | 2024-07-16 3:50PM EDT | 275.00 | 51.20 | 53.10 | 56.10 | 0.00 | - | 1 | 37 | 50.39% |
| ACN240816C00280000 | 2024-07-12 10:30AM EDT | 280.00 | 30.00 | 47.80 | 51.50 | 0.00 | - | 1 | 94 | 60.64% |
| ACN240816C00285000 | 2024-07-17 9:30AM EDT | 285.00 | 42.00 | 43.20 | 46.30 | 0.00 | - | 1 | 140 | 54.61% |
| ACN240816C00290000 | 2024-07-10 10:36AM EDT | 290.00 | 39.20 | 37.90 | 41.70 | +30.50 | +350.57% | 1 | 89 | 52.15% |
| ACN240816C00295000 | 2024-07-25 1:46PM EDT | 295.00 | 39.64 | 33.00 | 36.40 | 0.00 | - | 30 | 198 | 45.64% |
| ACN240816C00300000 | 2024-07-26 2:39PM EDT | 300.00 | 29.50 | 29.20 | 31.90 | -3.08 | -9.45% | 6 | 722 | 43.30% |
| ACN240816C00305000 | 2024-07-26 2:42PM EDT | 305.00 | 24.53 | 24.50 | 26.60 | -2.17 | -8.13% | 1 | 473 | 36.84% |
| ACN240816C00310000 | 2024-07-25 11:11AM EDT | 310.00 | 24.80 | 19.40 | 22.00 | 0.00 | - | 8 | 1,333 | 33.50% |
| ACN240816C00315000 | 2024-07-25 1:51PM EDT | 315.00 | 20.55 | 16.00 | 17.10 | 0.00 | - | 21 | 883 | 28.52% |
| ACN240816C00320000 | 2024-07-26 2:19PM EDT | 320.00 | 12.00 | 11.70 | 12.80 | -3.25 | -21.31% | 802 | 1,407 | 25.32% |
| ACN240816C00325000 | 2024-07-26 2:08PM EDT | 325.00 | 8.85 | 8.90 | 9.30 | -4.12 | -31.77% | 13 | 835 | 23.80% |
| ACN240816C00330000 | 2024-07-26 1:29PM EDT | 330.00 | 6.30 | 6.10 | 6.40 | -2.70 | -30.00% | 42 | 997 | 22.68% |
| ACN240816C00335000 | 2024-07-26 3:29PM EDT | 335.00 | 4.10 | 3.90 | 4.30 | -1.52 | -27.05% | 37 | 1,457 | 22.35% |
| ACN240816C00340000 | 2024-07-26 2:44PM EDT | 340.00 | 2.65 | 2.25 | 2.75 | -1.02 | -27.79% | 23 | 1,904 | 22.11% |
| ACN240816C00345000 | 2024-07-26 12:50PM EDT | 345.00 | 1.20 | 1.30 | 1.95 | -1.48 | -55.22% | 5 | 281 | 23.24% |
| ACN240816C00350000 | 2024-07-26 9:56AM EDT | 350.00 | 1.00 | 0.75 | 1.65 | -0.90 | -47.37% | 1 | 635 | 25.73% |
| ACN240816C00355000 | 2024-07-26 9:56AM EDT | 355.00 | 0.64 | 0.40 | 1.55 | -0.46 | -41.82% | 1 | 801 | 28.86% |
| ACN240816C00360000 | 2024-07-26 12:14PM EDT | 360.00 | 0.43 | 0.25 | 1.60 | -0.23 | -34.85% | 33 | 1,185 | 32.63% |
| ACN240816C00365000 | 2024-07-26 10:52AM EDT | 365.00 | 0.25 | 0.15 | 0.75 | 0.00 | - | 8 | 192 | 29.65% |
| ACN240816C00370000 | 2024-07-26 12:07PM EDT | 370.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 51 | 94 | 27.12% |
| ACN240816C00375000 | 2024-07-22 9:54AM EDT | 375.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 2 | 422 | 35.30% |
| ACN240816C00380000 | 2024-07-26 12:14PM EDT | 380.00 | 0.15 | 0.05 | 0.25 | -0.01 | -6.25% | 20 | 141 | 31.06% |
| ACN240816C00385000 | 2024-07-19 9:38AM EDT | 385.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 2 | 206 | 40.63% |
| ACN240816C00390000 | 2024-07-22 12:25PM EDT | 390.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 144 | 43.19% |
| ACN240816C00395000 | 2024-07-19 12:17PM EDT | 395.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 59 | 45.68% |
| ACN240816C00400000 | 2024-07-10 9:49AM EDT | 400.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 20 | 161 | 54.82% |
| ACN240816C00405000 | 2024-07-11 12:08PM EDT | 405.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 1 | 88 | 52.88% |
| ACN240816C00410000 | 2024-07-01 11:29AM EDT | 410.00 | 0.16 | 0.00 | 0.95 | 0.00 | - | 1 | 70 | 55.27% |
| ACN240816C00415000 | 2024-06-12 10:39AM EDT | 415.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 350 | 55.08% |
| ACN240816C00420000 | 2024-05-17 1:41PM EDT | 420.00 | 0.24 | 0.00 | 1.40 | 0.00 | - | 23 | 96 | 56.62% |
| ACN240816C00425000 | 2024-05-15 9:30AM EDT | 425.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 239 | 53.03% |
| ACN240816C00430000 | 2024-07-23 9:35AM EDT | 430.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 77 | 50.24% |
| ACN240816C00435000 | 2024-07-22 1:23PM EDT | 435.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 4 | 57 | 54.39% |
| ACN240816C00440000 | 2024-07-19 3:45PM EDT | 440.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 40 | 163 | 53.86% |
| ACN240816C00450000 | 2024-07-19 3:42PM EDT | 450.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 119 | 52.73% |
| ACN240816C00460000 | 2024-07-18 9:55AM EDT | 460.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 109 | 55.86% |
| ACN240816C00470000 | 2024-07-18 10:13AM EDT | 470.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 15 | 108 | 58.98% |
| ACN240816C00480000 | 2024-07-18 10:03AM EDT | 480.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 36 | 69.14% |
| ACN240816C00490000 | 2024-07-12 9:35AM EDT | 490.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 83.30% |
| ACN240816C00500000 | 2024-06-26 12:28PM EDT | 500.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 4 | 36 | 86.72% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240816P00145000 | 2024-06-17 3:26PM EDT | 145.00 | 0.47 | 0.00 | 1.35 | 0.00 | - | - | 1 | 167.82% |
| ACN240816P00150000 | 2024-06-04 12:32PM EDT | 150.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 2 | 0 | 161.47% |
| ACN240816P00160000 | 2024-07-10 3:09PM EDT | 160.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 25 | 149.37% |
| ACN240816P00170000 | 2024-05-30 1:29PM EDT | 170.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 137.99% |
| ACN240816P00175000 | 2024-07-10 11:50AM EDT | 175.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 20 | 121.34% |
| ACN240816P00190000 | 2024-04-23 9:56AM EDT | 190.00 | 0.20 | 0.05 | 0.00 | 0.00 | - | - | 0 | 78.52% |
| ACN240816P00195000 | 2023-12-27 10:30AM EDT | 195.00 | 0.37 | 0.00 | 0.70 | 0.00 | - | 4 | 11 | 101.37% |
| ACN240816P00200000 | 2024-07-12 11:30AM EDT | 200.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 12 | 82.62% |
| ACN240816P00205000 | 2023-12-19 3:29PM EDT | 205.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | - | 5 | 93.55% |
| ACN240816P00210000 | 2024-07-19 3:41PM EDT | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 36 | 38 | 69.53% |
| ACN240816P00220000 | 2024-07-25 3:36PM EDT | 220.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 16 | 23 | 67.97% |
| ACN240816P00225000 | 2024-07-25 10:32AM EDT | 225.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 79 | 64.55% |
| ACN240816P00235000 | 2024-07-17 1:52PM EDT | 235.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 57.81% |
| ACN240816P00240000 | 2024-07-17 3:51PM EDT | 240.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 1 | 16 | 66.11% |
| ACN240816P00245000 | 2024-07-03 11:50AM EDT | 245.00 | 0.20 | 0.05 | 2.20 | 0.00 | - | 20 | 84 | 75.32% |
| ACN240816P00250000 | 2024-07-25 10:24AM EDT | 250.00 | 1.15 | 0.05 | 1.40 | 0.00 | - | 1 | 48 | 65.09% |
| ACN240816P00255000 | 2024-07-18 12:22PM EDT | 255.00 | 0.20 | 0.05 | 1.45 | 0.00 | - | 17 | 41 | 61.52% |
| ACN240816P00260000 | 2024-07-22 3:40PM EDT | 260.00 | 0.10 | 0.05 | 1.45 | 0.00 | - | 3 | 94 | 57.57% |
| ACN240816P00265000 | 2024-07-24 12:34PM EDT | 265.00 | 0.07 | 0.05 | 0.40 | 0.00 | - | 1 | 188 | 47.78% |
| ACN240816P00270000 | 2024-07-24 9:49AM EDT | 270.00 | 0.05 | 0.05 | 0.80 | 0.00 | - | 1 | 177 | 50.46% |
| ACN240816P00275000 | 2024-07-25 10:39AM EDT | 275.00 | 0.19 | 0.05 | 0.75 | 0.00 | - | 315 | 329 | 45.97% |
| ACN240816P00280000 | 2024-07-25 10:39AM EDT | 280.00 | 0.26 | 0.05 | 0.80 | 0.00 | - | 317 | 1,175 | 42.76% |
| ACN240816P00285000 | 2024-07-26 12:21PM EDT | 285.00 | 0.25 | 0.15 | 0.45 | +0.04 | +19.05% | 2 | 403 | 34.57% |
| ACN240816P00290000 | 2024-07-25 3:27PM EDT | 290.00 | 0.20 | 0.15 | 0.45 | 0.00 | - | 5 | 586 | 31.06% |
| ACN240816P00295000 | 2024-07-25 1:43PM EDT | 295.00 | 0.30 | 0.20 | 0.70 | 0.00 | - | 11 | 553 | 30.35% |
| ACN240816P00300000 | 2024-07-25 3:59PM EDT | 300.00 | 0.56 | 0.35 | 0.55 | 0.00 | - | 33 | 927 | 25.12% |
| ACN240816P00305000 | 2024-07-24 2:17PM EDT | 305.00 | 0.85 | 0.60 | 1.60 | 0.00 | - | 5 | 563 | 28.91% |
| ACN240816P00310000 | 2024-07-26 2:38PM EDT | 310.00 | 1.24 | 0.70 | 1.80 | +0.38 | +44.19% | 14 | 689 | 25.50% |
| ACN240816P00315000 | 2024-07-25 12:30PM EDT | 315.00 | 1.80 | 1.65 | 2.55 | +0.50 | +38.46% | 13 | 299 | 24.10% |
| ACN240816P00320000 | 2024-07-26 9:53AM EDT | 320.00 | 2.90 | 2.70 | 2.95 | +0.10 | +3.57% | 6 | 275 | 20.30% |
| ACN240816P00325000 | 2024-07-26 12:58PM EDT | 325.00 | 4.30 | 4.20 | 4.60 | +0.90 | +26.47% | 29 | 1,269 | 19.76% |
| ACN240816P00330000 | 2024-07-26 12:19PM EDT | 330.00 | 7.00 | 6.40 | 7.00 | +1.70 | +32.08% | 35 | 395 | 19.68% |
| ACN240816P00335000 | 2024-07-25 3:23PM EDT | 335.00 | 7.20 | 9.30 | 9.70 | 0.00 | - | 27 | 165 | 18.46% |
| ACN240816P00340000 | 2024-07-26 3:22PM EDT | 340.00 | 13.50 | 12.20 | 14.40 | +1.90 | +16.38% | 2 | 649 | 22.55% |
| ACN240816P00345000 | 2024-07-25 3:23PM EDT | 345.00 | 13.55 | 16.20 | 18.30 | 0.00 | - | 1 | 46 | 22.36% |
| ACN240816P00350000 | 2024-07-24 12:42PM EDT | 350.00 | 20.55 | 20.20 | 23.20 | 0.00 | - | 1 | 127 | 25.80% |
| ACN240816P00355000 | 2024-07-15 3:46PM EDT | 355.00 | 37.40 | 24.80 | 28.30 | 0.00 | - | 70 | 36 | 30.04% |
| ACN240816P00360000 | 2024-07-17 2:36PM EDT | 360.00 | 33.30 | 30.30 | 33.10 | 0.00 | - | 50 | 95 | 32.40% |
| ACN240816P00365000 | 2024-07-19 3:17PM EDT | 365.00 | 35.50 | 34.70 | 38.50 | 0.00 | - | 120 | 115 | 38.18% |
| ACN240816P00370000 | 2024-07-26 3:09PM EDT | 370.00 | 41.60 | 39.60 | 43.50 | +4.10 | +10.93% | 120 | 63 | 41.52% |
| ACN240816P00375000 | 2024-07-26 3:30PM EDT | 375.00 | 45.60 | 45.60 | 48.10 | +3.10 | +7.29% | 153 | 38 | 42.04% |
| ACN240816P00380000 | 2024-07-26 3:30PM EDT | 380.00 | 50.60 | 49.70 | 53.80 | +3.10 | +6.53% | 65 | 19 | 49.76% |
| ACN240816P00385000 | 2024-07-25 2:10PM EDT | 385.00 | 51.94 | 54.60 | 58.50 | 0.00 | - | 30 | 12 | 50.84% |
| ACN240816P00390000 | 2024-07-25 2:44PM EDT | 390.00 | 62.06 | 60.50 | 63.50 | +4.34 | +7.52% | 1 | 1 | 53.77% |
| ACN240816P00395000 | 2024-07-11 3:39PM EDT | 395.00 | 96.16 | 65.10 | 68.60 | 0.00 | - | 1 | 0 | 57.35% |
| ACN240816P00400000 | 2024-03-21 9:38AM EDT | 400.00 | 46.20 | 81.30 | 84.40 | 0.00 | - | 1 | 0 | 105.18% |
| ACN240816P00405000 | 2024-04-10 2:44PM EDT | 405.00 | 78.80 | 96.80 | 100.40 | 0.00 | - | 13 | 0 | 148.19% |
© 2024 Yahoo. Tutti i diritti riservati.