Italia markets closed

Accenture plc (ACN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
312,70-0,57 (-0,18%)
In data: 12:47PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ACN240816C001850002024-01-29 10:32AM EDT185.00192.60194.00198.900.00--10233.40%
ACN240816C001950002024-01-29 10:32AM EDT195.00182.90184.10188.900.00--2219.13%
ACN240816C002600002024-03-21 3:54PM EDT260.0089.2058.0059.300.00--236.98%
ACN240816C002850002024-02-15 2:53PM EDT285.0092.7394.4098.000.00-22120.39%
ACN240816C002900002024-03-27 9:30AM EDT290.0056.0033.1035.900.00-2232.68%
ACN240816C003000002024-04-12 10:03AM EDT300.0029.0027.4027.90-2.60-8.23%1829.55%
ACN240816C003050002024-04-12 10:01AM EDT305.0028.3823.5024.500.00-1128.57%
ACN240816C003100002024-04-16 11:41AM EDT310.0021.3921.2021.60-3.31-13.40%35928.07%
ACN240816C003150002024-04-12 3:22PM EDT315.0019.9018.6018.900.00-121927.58%
ACN240816C003200002024-04-16 10:46AM EDT320.0016.5016.0016.30-0.80-4.62%52326.96%
ACN240816C003250002024-04-16 10:10AM EDT325.0015.1013.8014.20+0.60+4.14%11426.76%
ACN240816C003300002024-04-16 10:04AM EDT330.0012.7011.7012.10-0.10-0.78%104026.29%
ACN240816C003350002024-04-16 10:39AM EDT335.0010.409.9010.30-0.10-0.95%113125.96%
ACN240816C003400002024-04-16 10:39AM EDT340.008.808.408.80+0.05+0.57%311425.81%
ACN240816C003450002024-04-12 11:16AM EDT345.008.207.007.400.00-53825.55%
ACN240816C003500002024-04-15 2:32PM EDT350.006.605.906.200.00-147725.34%
ACN240816C003550002024-04-16 10:07AM EDT355.005.405.005.20+0.40+8.00%562425.22%
ACN240816C003600002024-04-12 3:10PM EDT360.004.604.104.300.00-13082125.03%
ACN240816C003650002024-04-11 2:10PM EDT365.005.603.503.700.00-114425.24%
ACN240816C003700002024-04-12 9:30AM EDT370.001.952.853.100.00-12725.24%
ACN240816C003750002024-04-12 2:13PM EDT375.002.712.352.700.00-1571225.54%
ACN240816C003800002024-04-15 1:28PM EDT380.002.251.952.300.00-915925.68%
ACN240816C003850002024-04-15 1:28PM EDT385.001.901.601.950.00-628425.80%
ACN240816C003900002024-04-15 9:30AM EDT390.001.850.601.650.00-216525.91%
ACN240816C003950002024-04-10 9:31AM EDT395.002.001.151.400.00-18126.04%
ACN240816C004000002024-04-11 10:02AM EDT400.001.350.851.150.00-216226.00%
ACN240816C004050002024-04-01 2:34PM EDT405.002.100.801.000.00-3310426.27%
ACN240816C004100002024-04-01 9:35AM EDT410.002.500.300.900.00-17426.70%
ACN240816C004150002024-04-03 3:09PM EDT415.001.150.351.100.00-735528.71%
ACN240816C004200002024-03-25 2:57PM EDT420.001.200.250.950.00-712028.83%
ACN240816C004250002024-03-27 11:34AM EDT425.001.250.350.850.00-123929.15%
ACN240816C004300002024-04-15 9:30AM EDT430.000.500.300.800.00-26529.71%
ACN240816C004350002024-04-08 3:07PM EDT435.000.600.250.750.00-12530.24%
ACN240816C004400002024-04-12 1:59PM EDT440.000.300.200.700.00-19330.71%
ACN240816C004500002024-03-21 3:50PM EDT450.000.750.150.650.00-71131.95%
ACN240816C004600002024-03-21 12:35PM EDT460.000.750.050.600.00-11433.08%
ACN240816C004700002024-03-21 3:50PM EDT470.000.650.000.550.00-11034.12%
ACN240816C005000002024-03-25 12:14PM EDT500.000.200.001.250.00-204043.68%
Opzioni di venditaper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ACN240816P001950002023-12-27 10:30AM EDT195.000.370.000.700.00-41143.09%
ACN240816P002050002023-12-19 3:29PM EDT205.000.900.000.750.00--539.58%
ACN240816P002100002023-12-19 3:29PM EDT210.001.030.000.750.00--537.62%
ACN240816P002250002024-04-12 10:58AM EDT225.000.700.401.100.00-43434.45%
ACN240816P002350002024-03-25 12:30PM EDT235.000.830.701.400.00-1132.26%
ACN240816P002400002024-03-25 12:56PM EDT240.000.981.201.350.00-41630.08%
ACN240816P002450002024-01-29 3:49PM EDT245.000.900.401.800.00-101130.18%
ACN240816P002500002024-04-02 2:13PM EDT250.000.851.751.900.00-1828.60%
ACN240816P002550002024-02-09 12:32PM EDT255.001.100.451.100.00--1023.32%
ACN240816P002600002024-04-08 3:03PM EDT260.001.452.552.700.00-171727.25%
ACN240816P002650002024-04-15 2:32PM EDT265.003.083.103.300.00-13526.83%
ACN240816P002700002024-04-15 2:30PM EDT270.003.723.704.000.00-17226.38%
ACN240816P002750002024-04-12 10:37AM EDT275.003.904.504.700.00-31825.69%
ACN240816P002800002024-04-09 2:17PM EDT280.002.965.305.600.00-13025.17%
ACN240816P002850002024-04-12 12:00PM EDT285.005.506.406.700.00-31424.75%
ACN240816P002900002024-03-25 11:34AM EDT290.004.607.608.000.00-83024.38%
ACN240816P002950002024-04-12 11:17AM EDT295.007.808.909.300.00-33823.73%
ACN240816P003000002024-04-15 1:59PM EDT300.009.9010.6011.000.00-614423.40%
ACN240816P003050002024-04-12 3:53PM EDT305.0012.1012.3012.800.00-92222.90%
ACN240816P003100002024-04-15 1:19PM EDT310.0013.0014.4014.800.00-147022.37%
ACN240816P003150002024-04-15 1:28PM EDT315.0016.3016.6017.00+0.80+5.16%17421.79%
ACN240816P003200002024-04-16 10:13AM EDT320.0018.8019.1019.50-0.80-4.08%410921.29%
ACN240816P003250002024-04-16 10:46AM EDT325.0022.1021.7022.20+0.10+0.45%210720.70%
ACN240816P003300002024-04-16 9:57AM EDT330.0024.7024.6025.30-0.40-1.59%312920.32%
ACN240816P003350002024-04-12 10:24AM EDT335.0025.1027.8028.700.00-518220.01%
ACN240816P003400002024-04-15 1:51PM EDT340.0030.6031.4032.100.00-1270019.29%
ACN240816P003450002024-04-11 11:25AM EDT345.0026.5035.1035.900.00-18118.84%
ACN240816P003500002024-04-15 3:41PM EDT350.0039.3538.7040.000.00-523518.55%
ACN240816P003550002024-04-01 12:36PM EDT355.0023.8042.7044.000.00-17517.49%
ACN240816P003600002024-03-25 9:33AM EDT360.0031.2547.8049.600.00-113020.49%
ACN240816P003650002024-04-10 10:58AM EDT365.0040.5151.6053.300.00-415917.73%
ACN240816P003700002024-04-11 3:53PM EDT370.0045.6755.6059.200.00-18422.03%
ACN240816P003750002024-03-25 2:46PM EDT375.0044.0060.1064.100.00-25122.96%
ACN240816P003800002024-03-22 10:11AM EDT380.0040.8065.4068.700.00-12122.77%
ACN240816P003850002024-03-22 3:16PM EDT385.0049.9270.3073.600.00-11523.51%
ACN240816P003900002024-03-12 1:08PM EDT390.0026.5062.9066.700.00-110.00%
ACN240816P003950002024-04-10 3:10PM EDT395.0069.3080.1083.500.00-87025.26%
ACN240816P004000002024-03-21 9:38AM EDT400.0046.2085.4088.400.00-1025.83%
ACN240816P004050002024-04-10 2:44PM EDT405.0078.8090.4093.400.00-13026.83%