Italia markets closed

Accenture plc (ACN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
313,91+0,64 (+0,20%)
In data: 02:17PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ACN240920C002000002024-04-12 10:09AM EDT200.00121.40115.60119.100.00-505050.92%
ACN240920C002250002024-02-20 10:42AM EDT225.00147.85122.70127.000.00-16104.48%
ACN240920C002400002023-12-04 3:10PM EDT240.00104.100.000.000.00--00.00%
ACN240920C002650002023-12-04 11:53AM EDT265.0082.5084.0086.400.00--176.61%
ACN240920C002700002024-04-15 9:31AM EDT270.0057.6053.1053.900.00-11534.47%
ACN240920C002850002023-12-21 1:00PM EDT285.0071.9388.4092.000.00-212196.92%
ACN240920C003000002024-04-15 9:35AM EDT300.0036.5031.1031.600.00-2729.84%
ACN240920C003050002023-12-18 12:57PM EDT305.0056.2066.9069.600.00-11379.31%
ACN240920C003100002024-04-16 10:27AM EDT310.0025.2025.0025.50-21.60-46.15%4828.73%
ACN240920C003150002024-04-12 1:04PM EDT315.0022.8522.3022.800.00-6828.31%
ACN240920C003200002024-04-16 10:11AM EDT320.0020.6019.7020.30-0.81-3.78%33527.94%
ACN240920C003250002024-04-16 12:42PM EDT325.0017.1017.2018.30-1.30-7.07%51327.98%
ACN240920C003300002024-04-16 10:13AM EDT330.0015.9015.0015.80-1.20-7.02%103127.20%
ACN240920C003350002024-04-16 10:40AM EDT335.0013.4013.0014.00-1.04-7.20%818527.08%
ACN240920C003400002024-04-16 10:13AM EDT340.0012.1011.2012.30-0.20-1.63%319526.88%
ACN240920C003450002024-04-16 10:46AM EDT345.0010.009.7010.40-0.66-6.19%216426.22%
ACN240920C003500002024-04-15 2:41PM EDT350.009.008.308.900.00-335125.86%
ACN240920C003550002024-04-16 10:02AM EDT355.007.707.107.60-0.08-1.03%25925.57%
ACN240920C003600002024-04-16 9:30AM EDT360.006.506.106.50-0.37-5.39%246025.39%
ACN240920C003650002024-04-16 1:05PM EDT365.005.105.205.50-0.72-12.37%12925.15%
ACN240920C003700002024-04-15 3:05PM EDT370.004.734.404.700.00-235325.06%
ACN240920C003750002024-04-12 3:36PM EDT375.004.043.704.100.00-18625.17%
ACN240920C003800002024-04-12 11:58AM EDT380.003.453.003.600.00-6811625.34%
ACN240920C003850002024-04-05 12:37PM EDT385.005.702.553.000.00-413525.14%
ACN240920C003900002024-04-15 9:33AM EDT390.002.892.152.600.00-439225.24%
ACN240920C003950002024-04-03 10:23AM EDT395.004.201.802.200.00-94125.19%
ACN240920C004000002024-04-16 12:40PM EDT400.001.601.501.85-0.85-34.69%146725.12%
ACN240920C004050002024-04-10 9:56AM EDT405.002.211.301.600.00-37725.23%
ACN240920C004100002024-04-04 1:56PM EDT410.002.600.501.400.00-16125.41%
ACN240920C004150002024-02-12 3:55PM EDT415.009.1013.9014.900.00-112352.14%
ACN240920C004200002024-03-21 3:01PM EDT420.003.400.401.050.00-13525.65%
ACN240920C004300002024-03-25 9:40AM EDT430.001.700.451.050.00-73327.25%
ACN240920C004400002024-04-02 3:00PM EDT440.000.980.400.900.00-17328.02%
ACN240920C004500002024-04-12 3:36PM EDT450.000.510.300.800.00-12028.89%
ACN240920C004600002024-03-12 1:23PM EDT460.005.300.150.750.00-23029.98%
ACN240920C004700002024-03-18 11:27AM EDT470.003.200.050.650.00-15630.63%
ACN240920C004800002024-03-27 2:17PM EDT480.000.420.100.600.00-1331.53%
ACN240920C004900002024-03-20 12:10PM EDT490.001.750.050.600.00-11832.78%
ACN240920C005000002024-02-23 2:00PM EDT500.001.200.050.750.00-1435.17%
Opzioni di venditaper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ACN240920P001800002024-04-12 10:03AM EDT180.000.300.100.750.00-6644.36%
ACN240920P001850002023-12-27 10:30AM EDT185.000.390.000.750.00--742.43%
ACN240920P002100002024-01-23 12:58PM EDT210.000.420.001.000.00-10735.27%
ACN240920P002150002024-03-25 2:36PM EDT215.000.610.651.300.00-1135.30%
ACN240920P002250002024-01-29 3:49PM EDT225.000.700.051.000.00-202030.09%
ACN240920P002300002024-02-13 10:30AM EDT230.001.100.001.500.00-101030.95%
ACN240920P002350002024-03-25 10:32AM EDT235.001.201.001.850.00-1130.66%
ACN240920P002400002024-03-26 3:35PM EDT240.001.251.902.250.00-15016030.32%
ACN240920P002450002024-03-11 10:07AM EDT245.001.911.501.750.00-101326.75%
ACN240920P002500002024-04-02 10:12AM EDT250.001.552.603.000.00-3828.91%
ACN240920P002600002024-04-12 2:01PM EDT260.003.703.603.900.00-51727.35%
ACN240920P002650002024-04-11 2:53PM EDT265.002.804.204.500.00-43326.69%
ACN240920P002700002024-01-10 4:57PM EDT270.003.601.852.250.00--2019.62%
ACN240920P002750002024-04-12 10:00AM EDT275.004.755.806.100.00-55125.63%
ACN240920P002800002024-04-04 9:57AM EDT280.003.506.707.100.00-12225.15%
ACN240920P002850002024-04-12 1:39PM EDT285.008.227.808.500.00-21525.07%
ACN240920P002900002024-04-12 11:23AM EDT290.008.459.209.600.00-62824.32%
ACN240920P002950002024-04-10 2:30PM EDT295.007.5010.6011.100.00-34323.92%
ACN240920P003000002024-04-15 10:44AM EDT300.0011.2612.2013.500.00-111224.46%
ACN240920P003050002024-04-15 10:44AM EDT305.0013.0114.1014.700.00-16823.20%
ACN240920P003100002024-04-16 10:13AM EDT310.0016.0016.1016.800.00-1014722.86%
ACN240920P003150002024-04-16 9:41AM EDT315.0018.2018.3019.30+1.57+9.44%47522.75%
ACN240920P003200002024-04-16 10:11AM EDT320.0020.5020.7021.80+1.70+9.04%831522.38%
ACN240920P003250002024-04-16 10:13AM EDT325.0023.1023.3024.00+1.90+8.96%1210521.39%
ACN240920P003300002024-04-15 10:15AM EDT330.0024.2026.1026.900.00-1016120.98%
ACN240920P003350002024-04-11 2:26PM EDT335.0021.0029.2030.400.00-113621.07%
ACN240920P003400002024-04-08 11:47AM EDT340.0021.7032.4033.400.00-527020.22%
ACN240920P003450002024-04-08 10:06AM EDT345.0023.5036.0037.500.00-211120.63%
ACN240920P003500002024-04-03 1:54PM EDT350.0026.2039.5041.400.00-113020.53%
ACN240920P003550002024-03-27 12:05PM EDT355.0025.1043.7044.700.00-6118519.08%
ACN240920P003600002024-04-02 12:24PM EDT360.0032.2747.8048.900.00-15018.84%
ACN240920P003650002024-03-20 12:16PM EDT365.0017.2051.6053.000.00-124317.99%
ACN240920P003700002024-03-22 2:47PM EDT370.0037.6056.7058.100.00-7137119.39%
ACN240920P003750002024-03-21 3:08PM EDT375.0037.3060.3063.600.00-713621.77%
ACN240920P003800002024-03-19 3:47PM EDT380.0023.4065.0067.900.00-1721.03%
ACN240920P003850002024-03-12 3:49PM EDT385.0024.6058.0061.800.00-120.00%
ACN240920P003900002024-03-21 2:37PM EDT390.0047.2075.0078.100.00-3623.68%
ACN240920P003950002024-03-08 2:10PM EDT395.0029.5061.6065.200.00-280.00%
ACN240920P004000002024-04-03 3:12PM EDT400.0068.1284.9088.500.00-5026.83%
ACN240920P004050002024-04-10 2:44PM EDT405.0078.5090.3093.100.00-9026.64%
ACN240920P004200002024-04-10 2:50PM EDT420.0093.60105.00108.400.00--030.35%