Italia markets closed
FTSE MIB
30.403,90 +282,13 (+0,94%) Dow Jones
36.247,87 +130,49 (+0,36%) Nasdaq
14.403,97 +63,98 (+0,45%) Nikkei 225
32.307,86 -550,45 (-1,68%) Petrolio
71,26 +1,92 (+2,77%) Bitcoin EUR
40.765,42 +171,96 (+0,42%)
Accenture plc (ACN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN250117C00125000 | 2023-12-01 12:06PM EST | 125.00 | 213.70 | 211.70 | 216.20 | 0.00 | - | 1 | 6 | 53.09% |
| ACN250117C00130000 | 2023-12-01 12:05PM EST | 130.00 | 208.90 | 207.00 | 211.50 | 0.00 | - | 1 | 1 | 52.77% |
| ACN250117C00140000 | 2022-12-14 1:08PM EST | 140.00 | 163.90 | 149.50 | 153.90 | 0.00 | - | - | 2 | 0.00% |
| ACN250117C00150000 | 2023-08-16 2:40PM EST | 150.00 | 164.70 | 166.70 | 171.50 | 0.00 | - | 1 | 16 | 0.00% |
| ACN250117C00155000 | 2023-11-27 10:14AM EST | 155.00 | 183.50 | 185.00 | 188.50 | 0.00 | - | - | 1 | 52.58% |
| ACN250117C00160000 | 2023-08-31 9:28AM EST | 160.00 | 172.95 | 152.10 | 156.50 | 0.00 | - | 1 | 1 | 0.00% |
| ACN250117C00165000 | 2023-03-17 11:02AM EST | 165.00 | 98.03 | 123.50 | 127.80 | 0.00 | - | 1 | 0 | 0.00% |
| ACN250117C00170000 | 2023-08-18 2:00PM EST | 170.00 | 142.20 | 149.40 | 153.90 | 0.00 | - | 4 | 2 | 0.00% |
| ACN250117C00175000 | 2023-03-10 3:11PM EST | 175.00 | 97.40 | 116.10 | 121.00 | 0.00 | - | 3 | 3 | 0.00% |
| ACN250117C00180000 | 2023-05-01 12:15PM EST | 180.00 | 112.79 | 135.50 | 139.90 | 0.00 | - | 2 | 2 | 0.00% |
| ACN250117C00185000 | 2023-06-02 12:59PM EST | 185.00 | 138.87 | 133.00 | 137.30 | 0.00 | - | 1 | 5 | 0.00% |
| ACN250117C00190000 | 2023-10-02 11:08AM EST | 190.00 | 126.40 | 119.10 | 123.20 | 0.00 | - | 2 | 3 | 0.00% |
| ACN250117C00195000 | 2023-04-28 11:01AM EST | 195.00 | 100.64 | 121.70 | 125.70 | 0.00 | - | 1 | 9 | 0.00% |
| ACN250117C00200000 | 2023-11-21 12:44PM EST | 200.00 | 140.80 | 143.40 | 147.20 | 0.00 | - | 1 | 13 | 47.77% |
| ACN250117C00210000 | 2022-09-29 12:43PM EST | 210.00 | 81.00 | 103.50 | 108.50 | 0.00 | - | 1 | 3 | 0.00% |
| ACN250117C00220000 | 2023-09-07 12:58PM EST | 220.00 | 124.70 | 104.80 | 109.40 | 0.00 | - | 1 | 7 | 0.00% |
| ACN250117C00230000 | 2023-12-01 1:46PM EST | 230.00 | 118.15 | 116.60 | 121.00 | 0.00 | - | 1 | 29 | 42.90% |
| ACN250117C00240000 | 2023-10-03 9:00AM EST | 240.00 | 89.90 | 84.90 | 87.70 | 0.00 | - | 1 | 5 | 0.00% |
| ACN250117C00250000 | 2023-09-12 8:40AM EST | 250.00 | 92.68 | 80.50 | 81.80 | 0.00 | - | 5 | 42 | 0.00% |
| ACN250117C00260000 | 2023-10-05 11:22AM EST | 260.00 | 72.82 | 74.50 | 76.70 | 0.00 | - | 1 | 89 | 0.00% |
| ACN250117C00270000 | 2023-12-08 11:34AM EST | 270.00 | 85.88 | 85.00 | 86.10 | +17.28 | +25.19% | 25 | 237 | 35.29% |
| ACN250117C00280000 | 2023-12-05 3:15PM EST | 280.00 | 77.23 | 77.10 | 79.10 | 0.00 | - | 1 | 383 | 34.77% |
| ACN250117C00290000 | 2023-12-08 3:57PM EST | 290.00 | 69.65 | 67.90 | 72.00 | -0.18 | -0.26% | 1 | 2,725 | 33.91% |
| ACN250117C00300000 | 2023-12-05 9:59AM EST | 300.00 | 63.40 | 61.20 | 64.90 | 0.00 | - | 350 | 503 | 32.85% |
| ACN250117C00310000 | 2023-12-08 10:38AM EST | 310.00 | 54.63 | 54.90 | 56.40 | -0.77 | -1.39% | 3 | 2,677 | 30.52% |
| ACN250117C00320000 | 2023-12-04 9:30AM EST | 320.00 | 48.37 | 48.70 | 49.90 | 0.00 | - | 1 | 223 | 29.55% |
| ACN250117C00330000 | 2023-12-04 3:05PM EST | 330.00 | 42.32 | 42.50 | 44.00 | 0.00 | - | 6 | 359 | 28.80% |
| ACN250117C00340000 | 2023-12-08 3:35PM EST | 340.00 | 37.44 | 36.90 | 37.80 | +0.44 | +1.19% | 1 | 161 | 27.58% |
| ACN250117C00350000 | 2023-12-08 3:14PM EST | 350.00 | 32.25 | 31.30 | 32.60 | +0.35 | +1.10% | 3 | 422 | 26.82% |
| ACN250117C00360000 | 2023-12-06 11:47AM EST | 360.00 | 28.10 | 26.80 | 27.80 | 0.00 | - | 12 | 99 | 26.06% |
| ACN250117C00370000 | 2023-12-08 3:14PM EST | 370.00 | 23.25 | 22.30 | 24.80 | -0.55 | -2.31% | 1 | 40 | 26.32% |
| ACN250117C00380000 | 2023-11-27 10:23AM EST | 380.00 | 18.20 | 18.50 | 19.80 | 0.00 | - | 1 | 118 | 24.85% |
| ACN250117C00390000 | 2023-12-04 9:35AM EST | 390.00 | 15.52 | 15.60 | 18.20 | 0.00 | - | 3 | 47 | 25.63% |
| ACN250117C00400000 | 2023-12-04 10:05AM EST | 400.00 | 13.45 | 12.80 | 14.70 | 0.00 | - | 3 | 46 | 24.72% |
| ACN250117C00410000 | 2023-12-05 2:48PM EST | 410.00 | 10.90 | 10.20 | 11.20 | 0.00 | - | 1 | 121 | 23.44% |
| ACN250117C00420000 | 2023-11-15 11:08AM EST | 420.00 | 6.50 | 7.50 | 9.90 | 0.00 | - | 2 | 33 | 23.80% |
| ACN250117C00430000 | 2023-11-15 11:19AM EST | 430.00 | 5.10 | 6.70 | 8.20 | 0.00 | - | 1 | 45 | 23.58% |
| ACN250117C00440000 | 2023-11-22 9:39AM EST | 440.00 | 5.30 | 5.30 | 5.70 | 0.00 | - | 1 | 57 | 22.15% |
| ACN250117C00450000 | 2023-12-08 11:01AM EST | 450.00 | 4.50 | 3.60 | 4.50 | +0.75 | +20.00% | 1 | 195 | 21.84% |
| ACN250117C00460000 | 2023-12-01 10:03AM EST | 460.00 | 3.20 | 3.30 | 3.60 | 0.00 | - | 1 | 147 | 21.67% |
| ACN250117C00470000 | 2023-09-29 12:12PM EST | 470.00 | 3.05 | 0.65 | 2.00 | 0.00 | - | 2 | 6 | 19.86% |
| ACN250117C00480000 | 2023-11-15 10:14AM EST | 480.00 | 1.60 | 1.75 | 2.90 | 0.00 | - | 7 | 4 | 22.56% |
| ACN250117C00500000 | 2023-12-07 2:13PM EST | 500.00 | 1.40 | 0.10 | 2.60 | 0.00 | - | - | - | 23.87% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN250117P00125000 | 2023-11-27 10:15AM EST | 125.00 | 0.77 | 0.00 | 0.55 | 0.00 | - | 1 | 63 | 44.09% |
| ACN250117P00130000 | 2023-06-15 9:00AM EST | 130.00 | 1.50 | 0.25 | 1.30 | 0.00 | - | 3 | 4 | 48.72% |
| ACN250117P00135000 | 2023-11-27 11:08AM EST | 135.00 | 0.81 | 0.00 | 0.65 | 0.00 | - | - | 2 | 41.94% |
| ACN250117P00140000 | 2023-10-12 10:51AM EST | 140.00 | 1.30 | 0.00 | 2.10 | 0.00 | - | 1 | 2 | 49.49% |
| ACN250117P00145000 | 2023-10-25 8:48AM EST | 145.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ACN250117P00150000 | 2023-09-01 12:52PM EST | 150.00 | 0.93 | 0.65 | 2.40 | 0.00 | - | 1 | 8 | 47.27% |
| ACN250117P00155000 | 2023-09-06 2:45PM EST | 155.00 | 1.55 | 0.20 | 3.40 | 0.00 | - | 1 | 8 | 49.18% |
| ACN250117P00160000 | 2023-10-05 11:23AM EST | 160.00 | 2.30 | 0.45 | 2.40 | 0.00 | - | 1 | 7 | 43.94% |
| ACN250117P00165000 | 2023-06-15 11:54AM EST | 165.00 | 2.78 | 1.35 | 3.40 | 0.00 | - | 2 | 9 | 45.73% |
| ACN250117P00170000 | 2023-07-13 12:47PM EST | 170.00 | 2.50 | 1.65 | 3.80 | 0.00 | - | 1 | 20 | 45.26% |
| ACN250117P00175000 | 2023-11-29 12:12PM EST | 175.00 | 1.30 | 1.00 | 1.90 | 0.00 | - | 2 | 3 | 37.45% |
| ACN250117P00180000 | 2023-09-06 10:44AM EST | 180.00 | 2.35 | 2.75 | 3.20 | 0.00 | - | 1 | 9 | 40.36% |
| ACN250117P00185000 | 2023-11-09 1:24PM EST | 185.00 | 3.30 | 1.40 | 2.90 | 0.00 | - | 2 | 4 | 38.00% |
| ACN250117P00190000 | 2023-08-10 10:45AM EST | 190.00 | 4.07 | 2.10 | 3.90 | 0.00 | - | 3 | 21 | 39.25% |
| ACN250117P00195000 | 2023-11-07 1:34PM EST | 195.00 | 2.95 | 0.45 | 3.50 | 0.00 | - | 17 | 161 | 36.77% |
| ACN250117P00200000 | 2023-11-07 1:35PM EST | 200.00 | 3.30 | 0.55 | 3.80 | 0.00 | - | 23 | 93 | 36.10% |
| ACN250117P00210000 | 2023-10-27 1:58PM EST | 210.00 | 7.20 | 2.00 | 4.20 | 0.00 | - | 1 | 65 | 34.20% |
| ACN250117P00220000 | 2023-11-30 12:31PM EST | 220.00 | 3.50 | 2.80 | 3.40 | 0.00 | - | 39 | 120 | 29.80% |
| ACN250117P00230000 | 2023-12-07 1:01PM EST | 230.00 | 4.38 | 3.70 | 4.20 | 0.00 | - | 50 | 151 | 28.89% |
| ACN250117P00240000 | 2023-11-30 12:19PM EST | 240.00 | 5.10 | 4.80 | 5.10 | 0.00 | - | 12 | 239 | 27.91% |
| ACN250117P00250000 | 2023-11-22 12:25PM EST | 250.00 | 6.05 | 5.60 | 6.10 | 0.00 | - | 15 | 75 | 26.86% |
| ACN250117P00260000 | 2023-11-22 12:25PM EST | 260.00 | 7.25 | 6.60 | 7.40 | 0.00 | - | 5 | 245 | 25.99% |
| ACN250117P00270000 | 2023-12-07 12:38PM EST | 270.00 | 9.20 | 8.40 | 8.80 | 0.00 | - | 9 | 286 | 25.00% |
| ACN250117P00280000 | 2023-12-07 11:58AM EST | 280.00 | 10.58 | 9.10 | 10.50 | -0.42 | -3.82% | 10 | 355 | 24.08% |
| ACN250117P00290000 | 2023-12-07 10:45AM EST | 290.00 | 13.00 | 10.90 | 12.30 | 0.00 | - | 5 | 242 | 23.01% |
| ACN250117P00300000 | 2023-12-07 11:07AM EST | 300.00 | 15.10 | 14.20 | 14.60 | -0.30 | -1.95% | 1 | 420 | 22.14% |
| ACN250117P00310000 | 2023-12-06 11:58AM EST | 310.00 | 17.82 | 16.30 | 18.10 | 0.00 | - | 1 | 222 | 21.92% |
| ACN250117P00320000 | 2023-12-06 11:58AM EST | 320.00 | 20.87 | 18.70 | 20.60 | 0.00 | - | 1 | 242 | 20.59% |
| ACN250117P00330000 | 2023-12-05 11:57AM EST | 330.00 | 25.00 | 22.30 | 24.20 | 0.00 | - | 25 | 172 | 19.76% |
| ACN250117P00340000 | 2023-12-08 10:38AM EST | 340.00 | 28.18 | 26.30 | 28.30 | -1.02 | -3.49% | 3 | 133 | 18.92% |
| ACN250117P00350000 | 2023-12-05 10:08AM EST | 350.00 | 33.50 | 30.80 | 32.90 | 0.00 | - | 4 | 74 | 18.04% |
| ACN250117P00360000 | 2023-11-20 10:57AM EST | 360.00 | 42.00 | 36.00 | 38.20 | 0.00 | - | 8 | 9 | 17.23% |
| ACN250117P00370000 | 2023-12-04 2:04PM EST | 370.00 | 45.10 | 41.50 | 45.80 | 0.00 | - | 2 | 23 | 17.68% |
| ACN250117P00390000 | 2022-10-13 10:31AM EST | 390.00 | 137.10 | 102.00 | 106.50 | 0.00 | - | - | 1 | 51.23% |
| ACN250117P00400000 | 2022-12-08 3:54PM EST | 400.00 | 111.00 | 129.50 | 134.00 | 0.00 | - | - | 1 | 64.01% |
| ACN250117P00420000 | 2022-12-08 12:58PM EST | 420.00 | 129.00 | 149.00 | 154.00 | 0.00 | - | - | 0 | 67.58% |
| ACN250117P00440000 | 2022-10-07 2:00PM EST | 440.00 | 181.37 | 177.00 | 181.40 | 0.00 | - | 2 | 0 | 76.44% |
© 2023 Yahoo. Tutti i diritti riservati.