Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
60.150,05 +1.950,75 (+3,35%)
Accenture plc (ACN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
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 | 2024-04-04 10:03AM EDT | 125.00 | 212.57 | 193.10 | 197.00 | 0.00 | - | 4 | 6 | 70.11% |
| ACN250117C00130000 | 2023-12-01 1:05PM EDT | 130.00 | 208.90 | 220.00 | 225.00 | 0.00 | - | 1 | 1 | 153.09% |
| ACN250117C00140000 | 2022-12-14 2:08PM EDT | 140.00 | 163.90 | 149.50 | 153.90 | 0.00 | - | - | 2 | 0.00% |
| ACN250117C00145000 | 2024-04-04 10:03AM EDT | 145.00 | 193.47 | 174.00 | 177.90 | 0.00 | - | 4 | 4 | 63.78% |
| ACN250117C00150000 | 2023-08-16 3:40PM EDT | 150.00 | 164.70 | 166.70 | 171.50 | 0.00 | - | 1 | 16 | 53.49% |
| ACN250117C00155000 | 2023-11-27 11:14AM EDT | 155.00 | 183.50 | 200.00 | 204.10 | 0.00 | - | - | 1 | 137.12% |
| ACN250117C00160000 | 2023-08-31 10:28AM EDT | 160.00 | 172.95 | 152.10 | 156.50 | 0.00 | - | 1 | 1 | 0.00% |
| ACN250117C00165000 | 2023-03-17 12:02PM EDT | 165.00 | 98.03 | 123.50 | 127.80 | 0.00 | - | 1 | 0 | 0.00% |
| ACN250117C00170000 | 2023-08-18 3:00PM EDT | 170.00 | 142.20 | 149.40 | 153.90 | 0.00 | - | 4 | 2 | 54.77% |
| ACN250117C00175000 | 2023-03-10 4:11PM EDT | 175.00 | 97.40 | 116.10 | 121.00 | 0.00 | - | 3 | 3 | 0.00% |
| ACN250117C00180000 | 2024-01-22 11:07AM EDT | 180.00 | 191.72 | 184.30 | 187.80 | 0.00 | - | 2 | 3 | 130.58% |
| ACN250117C00185000 | 2023-12-13 11:28AM EDT | 185.00 | 164.08 | 174.50 | 177.80 | 0.00 | - | 1 | 5 | 118.74% |
| ACN250117C00190000 | 2023-10-02 12:08PM EDT | 190.00 | 126.40 | 119.10 | 123.20 | 0.00 | - | 2 | 3 | 0.00% |
| ACN250117C00195000 | 2024-04-09 9:55AM EDT | 195.00 | 142.48 | 126.90 | 130.70 | 0.00 | - | 1 | 9 | 54.00% |
| ACN250117C00200000 | 2024-04-16 2:59PM EDT | 200.00 | 122.60 | 122.70 | 126.10 | 0.00 | - | 1 | 13 | 52.66% |
| ACN250117C00210000 | 2022-09-29 1:43PM EDT | 210.00 | 81.00 | 103.50 | 108.50 | 0.00 | - | 1 | 3 | 30.03% |
| ACN250117C00220000 | 2024-03-20 2:44PM EDT | 220.00 | 165.05 | 104.20 | 108.00 | 0.00 | - | 1 | 7 | 47.70% |
| ACN250117C00230000 | 2023-12-01 2:46PM EDT | 230.00 | 118.15 | 128.70 | 131.80 | 0.00 | - | 1 | 29 | 86.82% |
| ACN250117C00240000 | 2023-10-03 10:00AM EDT | 240.00 | 89.90 | 84.90 | 87.70 | 0.00 | - | 1 | 5 | 39.27% |
| ACN250117C00250000 | 2024-04-11 12:41PM EDT | 250.00 | 86.27 | 78.50 | 81.20 | 0.00 | - | 5 | 43 | 40.22% |
| ACN250117C00260000 | 2024-04-01 12:55PM EDT | 260.00 | 91.00 | 70.00 | 73.90 | 0.00 | - | 1 | 87 | 39.54% |
| ACN250117C00270000 | 2024-04-15 10:48AM EDT | 270.00 | 63.70 | 62.00 | 65.50 | 0.00 | - | 1 | 216 | 37.25% |
| ACN250117C00280000 | 2024-04-17 12:49PM EDT | 280.00 | 55.02 | 55.00 | 56.90 | 0.00 | - | 2 | 381 | 34.59% |
| ACN250117C00290000 | 2024-04-18 2:10PM EDT | 290.00 | 47.00 | 47.90 | 49.90 | 0.00 | - | 3 | 2,698 | 33.39% |
| ACN250117C00300000 | 2024-04-18 2:06PM EDT | 300.00 | 41.10 | 40.70 | 43.10 | 0.00 | - | 5 | 501 | 32.04% |
| ACN250117C00310000 | 2024-04-19 2:03PM EDT | 310.00 | 35.50 | 34.60 | 36.90 | +0.80 | +2.31% | 5 | 2,644 | 30.92% |
| ACN250117C00320000 | 2024-04-19 2:16PM EDT | 320.00 | 29.95 | 30.30 | 31.30 | +0.55 | +1.87% | 1 | 214 | 29.96% |
| ACN250117C00330000 | 2024-04-17 1:10PM EDT | 330.00 | 24.80 | 25.50 | 26.30 | 0.00 | - | 17 | 490 | 29.14% |
| ACN250117C00340000 | 2024-04-19 11:03AM EDT | 340.00 | 20.23 | 19.70 | 21.60 | -0.27 | -1.32% | 1 | 169 | 28.17% |
| ACN250117C00350000 | 2024-04-19 10:38AM EDT | 350.00 | 16.60 | 16.70 | 17.80 | -0.71 | -4.10% | 7 | 668 | 27.58% |
| ACN250117C00360000 | 2024-04-19 12:28PM EDT | 360.00 | 13.50 | 13.30 | 14.40 | 0.00 | - | 10 | 291 | 26.94% |
| ACN250117C00370000 | 2024-04-19 3:59PM EDT | 370.00 | 11.38 | 10.90 | 11.50 | +0.68 | +6.36% | 121 | 238 | 26.36% |
| ACN250117C00380000 | 2024-04-19 2:16PM EDT | 380.00 | 8.85 | 7.80 | 9.30 | +0.25 | +2.91% | 2 | 284 | 26.09% |
| ACN250117C00390000 | 2024-04-18 3:42PM EDT | 390.00 | 7.20 | 6.10 | 7.30 | 0.00 | - | 2 | 153 | 25.64% |
| ACN250117C00400000 | 2024-04-19 2:16PM EDT | 400.00 | 5.46 | 5.20 | 5.80 | +0.16 | +3.02% | 1 | 351 | 25.43% |
| ACN250117C00410000 | 2024-04-18 2:48PM EDT | 410.00 | 4.07 | 2.65 | 4.50 | 0.00 | - | 3 | 246 | 25.11% |
| ACN250117C00420000 | 2024-04-19 2:16PM EDT | 420.00 | 3.35 | 2.95 | 3.60 | +0.25 | +8.06% | 1 | 328 | 25.08% |
| ACN250117C00430000 | 2024-04-08 2:10PM EDT | 430.00 | 2.65 | 2.00 | 3.20 | -1.65 | -38.37% | 1 | 213 | 25.75% |
| ACN250117C00440000 | 2024-04-19 3:44PM EDT | 440.00 | 2.05 | 1.65 | 2.45 | +0.05 | +2.50% | 1 | 331 | 25.46% |
| ACN250117C00450000 | 2024-04-17 3:38PM EDT | 450.00 | 1.45 | 1.40 | 2.00 | 0.00 | - | 1 | 233 | 25.57% |
| ACN250117C00460000 | 2024-04-18 9:43AM EDT | 460.00 | 1.25 | 1.10 | 1.40 | 0.00 | - | 1 | 270 | 24.93% |
| ACN250117C00470000 | 2024-04-19 2:58PM EDT | 470.00 | 0.95 | 0.25 | 2.10 | 0.00 | - | 5 | 32 | 28.22% |
| ACN250117C00480000 | 2024-04-19 2:57PM EDT | 480.00 | 0.80 | 0.45 | 1.15 | 0.00 | - | 1 | 19 | 26.17% |
| ACN250117C00490000 | 2024-04-19 2:56PM EDT | 490.00 | 0.75 | 0.25 | 0.75 | -5.75 | -88.46% | 1 | 2 | 25.33% |
| ACN250117C00500000 | 2024-04-18 9:50AM EDT | 500.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 23 | 79 | 25.39% |
| ACN250117C00520000 | 2024-04-19 3:33PM EDT | 520.00 | 0.45 | 0.10 | 0.45 | +0.02 | +4.65% | 1 | 3 | 26.07% |
| ACN250117C00540000 | 2024-04-17 3:26PM EDT | 540.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 29.81% |
| ACN250117C00560000 | 2024-04-01 10:12AM EDT | 560.00 | 1.60 | 0.05 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN250117P00125000 | 2024-03-20 11:29AM EDT | 125.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 3 | 64 | 45.90% |
| ACN250117P00130000 | 2023-06-15 10:00AM EDT | 130.00 | 1.50 | 0.25 | 1.30 | 0.00 | - | 3 | 4 | 51.76% |
| ACN250117P00135000 | 2023-11-27 12:08PM EDT | 135.00 | 0.81 | 0.00 | 0.80 | 0.00 | - | - | 2 | 50.00% |
| ACN250117P00140000 | 2023-10-12 11:51AM EDT | 140.00 | 1.30 | 0.00 | 2.10 | 0.00 | - | 1 | 2 | 50.27% |
| ACN250117P00145000 | 2023-10-25 9:48AM EDT | 145.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ACN250117P00150000 | 2024-04-05 1:40PM EDT | 150.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 5 | 15 | 43.90% |
| ACN250117P00155000 | 2024-04-15 3:47PM EDT | 155.00 | 0.50 | 0.15 | 0.85 | 0.00 | - | 3 | 12 | 43.03% |
| ACN250117P00160000 | 2023-10-05 12:23PM EDT | 160.00 | 2.30 | 0.45 | 2.40 | 0.00 | - | 1 | 7 | 50.32% |
| ACN250117P00165000 | 2023-12-14 2:56PM EDT | 165.00 | 0.90 | 0.20 | 1.30 | 0.00 | - | 3 | 9 | 42.75% |
| ACN250117P00170000 | 2024-03-25 10:35AM EDT | 170.00 | 0.55 | 0.40 | 1.10 | 0.00 | - | 10 | 32 | 39.80% |
| ACN250117P00175000 | 2024-01-30 10:46AM EDT | 175.00 | 0.60 | 0.15 | 1.10 | 0.00 | - | 2 | 26 | 38.16% |
| ACN250117P00180000 | 2024-02-02 12:32PM EDT | 180.00 | 0.75 | 0.25 | 1.00 | 0.00 | - | 1 | 15 | 35.95% |
| ACN250117P00185000 | 2024-04-12 1:05PM EDT | 185.00 | 1.00 | 0.75 | 1.45 | 0.00 | - | 2 | 45 | 36.92% |
| ACN250117P00190000 | 2024-01-22 4:21PM EDT | 190.00 | 0.80 | 0.50 | 1.40 | 0.00 | - | 2 | 21 | 35.10% |
| ACN250117P00195000 | 2024-04-09 9:55AM EDT | 195.00 | 0.93 | 1.10 | 1.80 | 0.00 | - | 1 | 179 | 35.35% |
| ACN250117P00200000 | 2024-03-22 11:16AM EDT | 200.00 | 0.91 | 1.30 | 2.00 | 0.00 | - | 30 | 111 | 34.58% |
| ACN250117P00210000 | 2024-04-15 3:21PM EDT | 210.00 | 2.30 | 0.95 | 3.40 | 0.00 | - | 2 | 75 | 35.83% |
| ACN250117P00220000 | 2024-02-14 11:08AM EDT | 220.00 | 1.70 | 0.70 | 3.10 | 0.00 | - | 1 | 122 | 31.80% |
| ACN250117P00230000 | 2024-04-19 1:01PM EDT | 230.00 | 3.43 | 3.00 | 3.60 | +1.28 | +59.53% | 1 | 146 | 29.93% |
| ACN250117P00240000 | 2024-04-16 2:44PM EDT | 240.00 | 4.90 | 3.40 | 4.50 | 0.00 | - | 5 | 248 | 28.71% |
| ACN250117P00250000 | 2024-04-18 3:43PM EDT | 250.00 | 5.73 | 5.50 | 5.80 | 0.00 | - | 20 | 92 | 27.87% |
| ACN250117P00260000 | 2024-04-16 11:24AM EDT | 260.00 | 7.44 | 7.00 | 7.30 | -0.36 | -4.62% | 2 | 381 | 26.90% |
| ACN250117P00270000 | 2024-04-19 1:21PM EDT | 270.00 | 9.12 | 8.30 | 9.10 | -0.38 | -4.00% | 34 | 307 | 25.91% |
| ACN250117P00280000 | 2024-04-19 12:52PM EDT | 280.00 | 11.30 | 11.00 | 13.00 | 0.00 | - | 66 | 769 | 26.92% |
| ACN250117P00290000 | 2024-04-19 2:46PM EDT | 290.00 | 14.09 | 13.70 | 14.10 | -0.22 | -1.54% | 11 | 334 | 24.23% |
| ACN250117P00300000 | 2024-04-19 3:59PM EDT | 300.00 | 16.70 | 16.80 | 18.30 | -0.63 | -3.64% | 180 | 989 | 24.37% |
| ACN250117P00310000 | 2024-04-19 12:18PM EDT | 310.00 | 21.30 | 20.30 | 21.00 | -0.20 | -0.93% | 33 | 329 | 22.50% |
| ACN250117P00320000 | 2024-04-19 12:15PM EDT | 320.00 | 25.80 | 24.40 | 25.20 | -0.48 | -1.83% | 166 | 382 | 21.53% |
| ACN250117P00330000 | 2024-04-16 10:49AM EDT | 330.00 | 32.18 | 29.40 | 30.10 | 0.00 | - | 14 | 470 | 20.61% |
| ACN250117P00340000 | 2024-04-11 2:28PM EDT | 340.00 | 29.85 | 34.30 | 37.00 | 0.00 | - | 5 | 434 | 20.94% |
| ACN250117P00350000 | 2024-04-04 11:01AM EDT | 350.00 | 30.80 | 40.70 | 43.10 | 0.00 | - | 11 | 374 | 19.90% |
| ACN250117P00360000 | 2024-04-01 11:09AM EDT | 360.00 | 33.05 | 46.60 | 49.80 | 0.00 | - | 18 | 55 | 18.72% |
| ACN250117P00370000 | 2024-03-21 12:17PM EDT | 370.00 | 36.40 | 55.10 | 57.80 | 0.00 | - | 19 | 105 | 18.32% |
| ACN250117P00380000 | 2024-04-19 12:29PM EDT | 380.00 | 66.00 | 62.60 | 64.50 | -0.58 | -0.87% | 45 | 329 | 14.44% |
| ACN250117P00390000 | 2024-03-20 3:07PM EDT | 390.00 | 32.50 | 71.20 | 75.20 | 0.00 | - | 24 | 49 | 17.58% |
| ACN250117P00400000 | 2024-03-20 3:06PM EDT | 400.00 | 38.00 | 81.80 | 84.90 | 0.00 | - | 4 | 2 | 18.42% |
| ACN250117P00420000 | 2022-12-08 1:58PM EDT | 420.00 | 129.00 | 149.00 | 154.00 | 0.00 | - | - | 0 | 73.10% |
| ACN250117P00440000 | 2022-10-07 3:00PM EDT | 440.00 | 181.37 | 177.00 | 181.40 | 0.00 | - | 2 | 0 | 84.15% |
| ACN250117P00500000 | 2023-12-19 11:00AM EDT | 500.00 | 160.00 | 139.10 | 142.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.