ACN - Accenture plc
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN250117C00125000 | 2023-05-19 10:46AM EDT | 125.00 | 170.00 | 181.10 | 186.00 | 0.00 | - | 1 | 4 | 50.98% |
| ACN250117C00140000 | 2022-12-14 2:08PM EDT | 140.00 | 163.90 | 149.50 | 153.90 | 0.00 | - | - | 2 | 0.00% |
| ACN250117C00150000 | 2023-02-16 3:02PM EDT | 150.00 | 145.32 | 108.20 | 111.90 | 0.00 | - | 2 | 16 | 0.00% |
| ACN250117C00160000 | 2023-03-17 12:02PM EDT | 160.00 | 101.93 | 127.50 | 132.50 | 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 | 2023-03-02 3:47PM EDT | 170.00 | 110.05 | 124.50 | 129.50 | 0.00 | - | 1 | 1 | 0.00% |
| ACN250117C00175000 | 2023-03-10 4:11PM EDT | 175.00 | 97.40 | 116.10 | 121.00 | 0.00 | - | 3 | 3 | 0.00% |
| ACN250117C00180000 | 2023-05-01 1:15PM EDT | 180.00 | 112.79 | 133.80 | 138.00 | 0.00 | - | 2 | 2 | 46.71% |
| ACN250117C00185000 | 2023-03-10 11:36AM EDT | 185.00 | 90.75 | 108.20 | 111.70 | 0.00 | - | 2 | 4 | 0.00% |
| ACN250117C00190000 | 2023-04-28 12:01PM EDT | 190.00 | 104.54 | 125.70 | 130.00 | 0.00 | - | 1 | 3 | 45.56% |
| ACN250117C00195000 | 2023-04-28 12:01PM EDT | 195.00 | 100.64 | 121.70 | 125.70 | 0.00 | - | 1 | 9 | 44.59% |
| ACN250117C00200000 | 2023-05-19 10:16AM EDT | 200.00 | 105.00 | 117.90 | 121.80 | 0.00 | - | 3 | 14 | 44.05% |
| ACN250117C00210000 | 2022-09-29 1:43PM EDT | 210.00 | 81.00 | 103.50 | 108.50 | 0.00 | - | 1 | 3 | 37.14% |
| ACN250117C00220000 | 2023-03-31 3:15PM EDT | 220.00 | 86.52 | 81.90 | 84.90 | 0.00 | - | 1 | 6 | 15.87% |
| ACN250117C00230000 | 2023-05-26 10:12AM EDT | 230.00 | 94.42 | 94.60 | 98.10 | +11.96 | +14.50% | 1 | 17 | 39.81% |
| ACN250117C00240000 | 2023-04-03 11:25AM EDT | 240.00 | 72.50 | 66.20 | 69.00 | 0.00 | - | 1 | 7 | 18.46% |
| ACN250117C00250000 | 2023-05-16 10:52AM EDT | 250.00 | 60.00 | 80.10 | 83.50 | 0.00 | - | 1 | 40 | 37.46% |
| ACN250117C00260000 | 2023-05-09 9:32AM EDT | 260.00 | 44.80 | 73.10 | 77.10 | 0.00 | - | 8 | 88 | 36.78% |
| ACN250117C00270000 | 2023-05-26 2:38PM EDT | 270.00 | 68.80 | 66.20 | 70.80 | +13.90 | +25.32% | 3 | 221 | 35.99% |
| ACN250117C00280000 | 2023-05-26 3:59PM EDT | 280.00 | 62.52 | 59.60 | 64.40 | +13.52 | +27.59% | 4 | 349 | 34.96% |
| ACN250117C00290000 | 2023-05-26 11:02AM EDT | 290.00 | 59.44 | 54.00 | 58.00 | +14.76 | +33.03% | 7 | 2,674 | 33.79% |
| ACN250117C00300000 | 2023-05-26 2:40PM EDT | 300.00 | 50.65 | 48.00 | 52.30 | +12.15 | +31.56% | 11 | 243 | 32.93% |
| ACN250117C00310000 | 2023-05-26 1:13PM EDT | 310.00 | 45.46 | 42.80 | 47.40 | +10.98 | +31.84% | 7 | 2,661 | 32.42% |
| ACN250117C00320000 | 2023-05-26 11:04AM EDT | 320.00 | 42.70 | 38.20 | 41.60 | +11.80 | +38.19% | 4 | 154 | 31.15% |
| ACN250117C00330000 | 2023-05-26 3:52PM EDT | 330.00 | 34.70 | 33.00 | 37.40 | +9.40 | +37.15% | 22 | 211 | 30.74% |
| ACN250117C00340000 | 2023-05-26 11:48AM EDT | 340.00 | 31.00 | 28.70 | 33.30 | +12.50 | +67.57% | 1 | 106 | 30.21% |
| ACN250117C00350000 | 2023-05-19 9:31AM EDT | 350.00 | 18.63 | 25.00 | 28.50 | 0.00 | - | 10 | 23 | 29.03% |
| ACN250117C00360000 | 2023-04-11 2:36PM EDT | 360.00 | 17.36 | 10.90 | 11.80 | 0.00 | - | 1 | 14 | 19.24% |
| ACN250117C00370000 | 2023-05-19 10:34AM EDT | 370.00 | 13.70 | 17.50 | 21.70 | 0.00 | - | 1 | 15 | 27.94% |
| ACN250117C00380000 | 2023-05-26 2:45PM EDT | 380.00 | 16.80 | 15.50 | 18.40 | +7.50 | +80.65% | 3 | 22 | 27.16% |
| ACN250117C00390000 | 2023-05-24 11:41AM EDT | 390.00 | 9.20 | 13.10 | 16.00 | 0.00 | - | 1 | 8 | 26.83% |
| ACN250117C00400000 | 2023-05-26 3:54PM EDT | 400.00 | 12.50 | 10.90 | 13.70 | +4.30 | +52.44% | 2 | 7 | 26.39% |
| ACN250117C00410000 | 2023-04-24 10:24AM EDT | 410.00 | 5.15 | 6.30 | 6.80 | 0.00 | - | 1 | 54 | 21.53% |
| ACN250117C00420000 | 2023-04-20 1:50PM EDT | 420.00 | 4.30 | 4.00 | 5.80 | 0.00 | - | 4 | 26 | 21.55% |
| ACN250117C00430000 | 2023-02-09 4:26PM EDT | 430.00 | 6.90 | 2.55 | 4.60 | 0.00 | - | 14 | 12 | 21.16% |
| ACN250117C00440000 | 2023-05-26 10:41AM EDT | 440.00 | 6.40 | 5.20 | 8.20 | +3.75 | +141.51% | 1 | 26 | 26.12% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN250117P00125000 | 2023-05-17 12:31PM EDT | 125.00 | 1.60 | 0.70 | 2.20 | 0.00 | - | 1 | 59 | 42.33% |
| ACN250117P00130000 | 2023-02-15 4:28PM EDT | 130.00 | 2.40 | 4.20 | 5.40 | 0.00 | - | 1 | 4 | 50.19% |
| ACN250117P00140000 | 2023-04-14 1:29PM EDT | 140.00 | 2.91 | 2.50 | 3.90 | 0.00 | - | 1 | 3 | 42.69% |
| ACN250117P00145000 | 2023-05-26 10:41AM EDT | 145.00 | 2.50 | 1.80 | 3.20 | -2.80 | -52.83% | 2 | 5 | 39.12% |
| ACN250117P00150000 | 2023-04-06 9:41AM EDT | 150.00 | 3.82 | 3.90 | 5.10 | 0.00 | - | 2 | 9 | 42.23% |
| ACN250117P00155000 | 2023-04-14 11:24AM EDT | 155.00 | 4.30 | 3.90 | 4.60 | 0.00 | - | 1 | 8 | 39.48% |
| ACN250117P00160000 | 2023-05-09 1:34PM EDT | 160.00 | 5.85 | 2.60 | 4.20 | 0.00 | - | 1 | 4 | 37.03% |
| ACN250117P00165000 | 2023-05-19 9:45AM EDT | 165.00 | 4.30 | 2.95 | 4.50 | 0.00 | - | 11 | 7 | 36.19% |
| ACN250117P00170000 | 2023-03-27 3:22PM EDT | 170.00 | 7.00 | 5.90 | 6.50 | 0.00 | - | 2 | 19 | 38.53% |
| ACN250117P00175000 | 2023-03-15 10:49AM EDT | 175.00 | 11.80 | 6.20 | 6.60 | 0.00 | - | - | 1 | 37.16% |
| ACN250117P00180000 | 2023-04-03 9:30AM EDT | 180.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| ACN250117P00185000 | 2023-04-05 10:04AM EDT | 185.00 | 7.23 | 8.80 | 10.10 | 0.00 | - | - | 2 | 39.35% |
| ACN250117P00190000 | 2023-03-15 12:31PM EDT | 190.00 | 15.40 | 8.10 | 8.60 | 0.00 | - | 6 | 16 | 35.70% |
| ACN250117P00195000 | 2023-04-21 10:59AM EDT | 195.00 | 8.96 | 6.00 | 7.70 | 0.00 | - | 4 | 7 | 32.96% |
| ACN250117P00200000 | 2023-05-23 3:04PM EDT | 200.00 | 8.24 | 6.20 | 8.30 | 0.00 | - | 15 | 51 | 32.36% |
| ACN250117P00210000 | 2023-05-23 3:04PM EDT | 210.00 | 9.82 | 7.60 | 9.50 | 0.00 | - | 15 | 56 | 31.05% |
| ACN250117P00220000 | 2023-04-19 3:04PM EDT | 220.00 | 12.90 | 9.90 | 13.50 | 0.00 | - | 2 | 3 | 32.61% |
| ACN250117P00230000 | 2023-05-09 2:53PM EDT | 230.00 | 19.80 | 10.80 | 13.00 | 0.00 | - | 1 | 43 | 29.18% |
| ACN250117P00240000 | 2023-05-10 3:28PM EDT | 240.00 | 21.00 | 12.70 | 15.60 | 0.00 | - | 2 | 18 | 28.73% |
| ACN250117P00250000 | 2023-05-26 12:03PM EDT | 250.00 | 15.50 | 14.80 | 17.30 | -4.00 | -20.51% | 1 | 16 | 27.27% |
| ACN250117P00260000 | 2023-05-26 3:11PM EDT | 260.00 | 18.20 | 17.90 | 20.40 | -10.90 | -37.46% | 15 | 129 | 26.78% |
| ACN250117P00270000 | 2023-05-26 3:59PM EDT | 270.00 | 21.26 | 20.00 | 22.70 | -7.24 | -25.40% | 6 | 192 | 25.45% |
| ACN250117P00280000 | 2023-05-26 2:21PM EDT | 280.00 | 23.83 | 22.80 | 26.60 | -5.27 | -18.11% | 3 | 37 | 25.07% |
| ACN250117P00290000 | 2023-05-24 11:07AM EDT | 290.00 | 33.10 | 25.90 | 29.50 | 0.00 | - | 10 | 38 | 23.75% |
| ACN250117P00300000 | 2023-05-22 10:21AM EDT | 300.00 | 35.62 | 29.00 | 32.10 | 0.00 | - | 11 | 20 | 22.03% |
| ACN250117P00310000 | 2023-05-26 10:13AM EDT | 310.00 | 36.20 | 33.70 | 36.30 | -3.40 | -8.59% | 5 | 48 | 21.11% |
| ACN250117P00320000 | 2022-09-28 11:47AM EDT | 320.00 | 72.45 | 55.00 | 60.00 | 0.00 | - | - | 20 | 32.48% |
| ACN250117P00330000 | 2023-01-20 2:49PM EDT | 330.00 | 63.30 | 61.70 | 64.10 | 0.00 | - | 4 | 10 | 30.97% |
| ACN250117P00340000 | 2023-04-19 3:41PM EDT | 340.00 | 64.80 | 56.00 | 58.90 | 0.00 | - | 8 | 29 | 23.19% |
| ACN250117P00350000 | 2023-05-19 9:39AM EDT | 350.00 | 65.50 | 55.10 | 58.00 | 0.00 | - | 1 | 1 | 17.51% |
| ACN250117P00390000 | 2022-10-13 11:31AM EDT | 390.00 | 137.10 | 102.00 | 106.50 | 0.00 | - | - | 1 | 29.88% |
| ACN250117P00400000 | 2022-12-08 4:54PM EDT | 400.00 | 111.00 | 129.50 | 134.00 | 0.00 | - | - | 1 | 43.26% |
| ACN250117P00420000 | 2022-12-08 1:58PM EDT | 420.00 | 129.00 | 149.00 | 154.00 | 0.00 | - | - | 0 | 46.03% |
| ACN250117P00440000 | 2022-10-07 3:00PM EDT | 440.00 | 181.37 | 177.00 | 181.40 | 0.00 | - | 2 | 0 | 52.03% |
© 2023 Yahoo. Tutti i diritti riservati.