Italia markets closed
Dow Jones
37.899,59 +164,48 (+0,44%) Nasdaq
15.890,53 +5,51 (+0,03%) Nikkei 225
38.471,20 -761,60 (-1,94%) EUR/USD
1,0627 +0,0001 (+0,01%) Bitcoin EUR
58.273,66 -2.284,65 (-3,77%) CMC Crypto 200
885,54 0,00 (0,00%)
Accenture plc (ACN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:21PM EDT. Mercato aperto.
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240419C00260000 | 2024-03-27 10:00AM EDT | 260.00 | 80.20 | 51.60 | 54.80 | 0.00 | - | 1 | 0 | 84.96% |
| ACN240419C00285000 | 2024-04-15 10:13AM EDT | 285.00 | 31.30 | 26.90 | 29.80 | 0.00 | - | 1 | 0 | 53.32% |
| ACN240419C00295000 | 2024-04-08 3:48PM EDT | 295.00 | 37.43 | 17.00 | 19.30 | 0.00 | - | 5 | 0 | 53.56% |
| ACN240419C00300000 | 2024-03-15 12:10PM EDT | 300.00 | 74.23 | 15.70 | 17.60 | 0.00 | - | - | 2 | 67.30% |
| ACN240419C00310000 | 2024-04-16 11:34AM EDT | 310.00 | 5.05 | 4.70 | 5.00 | -0.75 | -12.93% | 22 | 59 | 25.09% |
| ACN240419C00315000 | 2024-04-16 10:42AM EDT | 315.00 | 2.30 | 2.05 | 2.25 | -0.70 | -23.33% | 42 | 137 | 23.93% |
| ACN240419C00320000 | 2024-04-16 11:16AM EDT | 320.00 | 0.91 | 0.70 | 0.85 | -0.29 | -24.17% | 38 | 163 | 24.18% |
| ACN240419C00325000 | 2024-04-16 11:16AM EDT | 325.00 | 0.34 | 0.25 | 0.35 | -0.11 | -24.44% | 60 | 2,383 | 26.32% |
| ACN240419C00330000 | 2024-04-16 11:34AM EDT | 330.00 | 0.12 | 0.05 | 0.20 | -0.10 | -45.45% | 20 | 495 | 30.18% |
| ACN240419C00335000 | 2024-04-15 1:42PM EDT | 335.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 42 | 475 | 32.72% |
| ACN240419C00340000 | 2024-04-16 11:35AM EDT | 340.00 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 2 | 364 | 41.21% |
| ACN240419C00345000 | 2024-04-16 11:22AM EDT | 345.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 37 | 372 | 44.34% |
| ACN240419C00350000 | 2024-04-15 11:41AM EDT | 350.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 9 | 414 | 52.93% |
| ACN240419C00355000 | 2024-04-15 10:38AM EDT | 355.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 188 | 68.26% |
| ACN240419C00357500 | 2024-04-15 10:20AM EDT | 357.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 52 | 52.73% |
| ACN240419C00360000 | 2024-04-15 10:36AM EDT | 360.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 106 | 236 | 58.01% |
| ACN240419C00362500 | 2024-04-15 10:20AM EDT | 362.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 14 | 53.13% |
| ACN240419C00365000 | 2024-04-16 10:48AM EDT | 365.00 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 1 | 336 | 63.09% |
| ACN240419C00367500 | 2024-04-09 1:23PM EDT | 367.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 77.64% |
| ACN240419C00370000 | 2024-04-12 3:42PM EDT | 370.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 222 | 85.89% |
| ACN240419C00372500 | 2024-04-15 9:33AM EDT | 372.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 88.67% |
| ACN240419C00375000 | 2024-04-15 9:33AM EDT | 375.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 558 | 85.64% |
| ACN240419C00377500 | 2024-03-28 3:20PM EDT | 377.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 381 | 94.19% |
| ACN240419C00380000 | 2024-04-15 9:34AM EDT | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 761 | 68.36% |
| ACN240419C00382500 | 2024-03-27 10:11AM EDT | 382.50 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 99.56% |
| ACN240419C00385000 | 2024-04-09 3:31PM EDT | 385.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 454 | 72.27% |
| ACN240419C00387500 | 2024-04-01 9:46AM EDT | 387.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 104.79% |
| ACN240419C00390000 | 2024-04-10 1:21PM EDT | 390.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 4 | 897 | 97.66% |
| ACN240419C00392500 | 2024-03-18 2:21PM EDT | 392.50 | 5.00 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 109.96% |
| ACN240419C00395000 | 2024-04-15 3:04PM EDT | 395.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 314 | 112.50% |
| ACN240419C00400000 | 2024-04-16 11:40AM EDT | 400.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 14 | 1,349 | 84.38% |
| ACN240419C00405000 | 2024-04-15 11:38AM EDT | 405.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 168 | 87.89% |
| ACN240419C00410000 | 2024-04-16 11:40AM EDT | 410.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 295 | 91.41% |
| ACN240419C00415000 | 2024-04-01 9:53AM EDT | 415.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 244 | 95.31% |
| ACN240419C00420000 | 2024-04-01 12:02PM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 215 | 99.22% |
| ACN240419C00425000 | 2024-04-04 2:25PM EDT | 425.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 44 | 102.34% |
| ACN240419C00430000 | 2024-03-25 10:00AM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 106.25% |
| ACN240419C00435000 | 2024-03-22 11:55AM EDT | 435.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 15 | 34 | 149.80% |
| ACN240419C00440000 | 2024-03-18 10:02AM EDT | 440.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 154.10% |
| ACN240419C00445000 | 2024-02-26 11:10AM EDT | 445.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 116.41% |
| ACN240419C00450000 | 2024-03-04 3:39PM EDT | 450.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 20 | 10 | 119.53% |
| ACN240419C00455000 | 2024-03-18 10:48AM EDT | 455.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 166.60% |
| ACN240419C00460000 | 2024-03-04 1:16PM EDT | 460.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 170.61% |
| ACN240419C00470000 | 2024-03-07 1:31PM EDT | 470.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 178.52% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240419P00250000 | 2024-03-27 10:43AM EDT | 250.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 113.57% |
| ACN240419P00255000 | 2024-02-22 11:48AM EDT | 255.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 104.98% |
| ACN240419P00260000 | 2024-04-12 3:13PM EDT | 260.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 90.23% |
| ACN240419P00270000 | 2024-04-15 3:16PM EDT | 270.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 21 | 60 | 58.98% |
| ACN240419P00275000 | 2024-04-12 1:06PM EDT | 275.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 39 | 52.54% |
| ACN240419P00280000 | 2024-04-15 1:39PM EDT | 280.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 35 | 63.33% |
| ACN240419P00285000 | 2024-04-15 12:29PM EDT | 285.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 7 | 8 | 55.81% |
| ACN240419P00290000 | 2024-04-15 10:47AM EDT | 290.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 43.02% |
| ACN240419P00295000 | 2024-04-15 1:51PM EDT | 295.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 7 | 10 | 45.70% |
| ACN240419P00300000 | 2024-04-15 3:09PM EDT | 300.00 | 0.30 | 0.25 | 0.40 | -0.20 | -40.00% | 13 | 233 | 30.18% |
| ACN240419P00305000 | 2024-04-16 9:49AM EDT | 305.00 | 0.90 | 0.75 | 0.90 | -0.20 | -18.18% | 3 | 144 | 27.64% |
| ACN240419P00310000 | 2024-04-16 11:53AM EDT | 310.00 | 1.66 | 1.90 | 2.00 | -0.39 | -19.02% | 22 | 327 | 25.34% |
| ACN240419P00315000 | 2024-04-16 10:15AM EDT | 315.00 | 4.06 | 4.10 | 4.50 | -0.04 | -0.98% | 32 | 587 | 26.12% |
| ACN240419P00320000 | 2024-04-16 10:03AM EDT | 320.00 | 7.30 | 7.70 | 8.20 | -1.05 | -12.57% | 18 | 403 | 28.16% |
| ACN240419P00325000 | 2024-04-16 10:37AM EDT | 325.00 | 11.77 | 11.10 | 12.90 | -1.00 | -7.83% | 13 | 593 | 35.01% |
| ACN240419P00330000 | 2024-04-16 11:35AM EDT | 330.00 | 16.80 | 16.90 | 17.70 | -0.38 | -2.21% | 23 | 1,056 | 41.04% |
| ACN240419P00335000 | 2024-04-16 10:10AM EDT | 335.00 | 21.75 | 20.70 | 23.30 | +3.31 | +17.95% | 6 | 202 | 58.37% |
| ACN240419P00340000 | 2024-04-16 9:31AM EDT | 340.00 | 26.25 | 25.30 | 27.60 | +1.95 | +8.02% | 1 | 210 | 54.88% |
| ACN240419P00345000 | 2024-04-15 10:40AM EDT | 345.00 | 29.53 | 30.80 | 33.40 | 0.00 | - | 2 | 8 | 76.47% |
| ACN240419P00350000 | 2024-04-15 3:13PM EDT | 350.00 | 37.70 | 35.60 | 38.40 | 0.00 | - | 440 | 2 | 84.28% |
| ACN240419P00355000 | 2024-04-15 3:13PM EDT | 355.00 | 42.00 | 40.10 | 44.00 | 0.00 | - | 811 | 6 | 53.52% |
| ACN240419P00357500 | 2024-04-10 3:43PM EDT | 357.50 | 34.20 | 42.80 | 45.90 | 0.00 | - | 83 | 0 | 95.51% |
| ACN240419P00360000 | 2024-04-16 10:20AM EDT | 360.00 | 46.10 | 45.20 | 48.20 | +1.50 | +3.36% | 3 | 3 | 95.43% |
| ACN240419P00362500 | 2024-03-25 12:01PM EDT | 362.50 | 31.05 | 48.10 | 50.70 | 0.00 | - | 1 | 1 | 98.90% |
| ACN240419P00365000 | 2024-04-15 3:13PM EDT | 365.00 | 52.80 | 50.50 | 52.40 | 0.00 | - | 1,330 | 8 | 82.18% |
| ACN240419P00367500 | 2024-03-21 9:36AM EDT | 367.50 | 16.80 | 53.90 | 55.90 | 0.00 | - | - | 0 | 85.11% |
| ACN240419P00370000 | 2024-04-15 3:13PM EDT | 370.00 | 54.90 | 55.30 | 58.40 | 0.00 | - | 276 | 3 | 112.99% |
| ACN240419P00372500 | 2024-04-10 3:44PM EDT | 372.50 | 47.30 | 57.80 | 60.90 | 0.00 | - | 20 | 0 | 116.33% |
| ACN240419P00375000 | 2024-04-15 3:13PM EDT | 375.00 | 59.70 | 61.00 | 63.10 | 0.00 | - | 326 | 13 | 73.05% |
| ACN240419P00377500 | 2024-04-10 3:43PM EDT | 377.50 | 51.90 | 62.90 | 65.50 | 0.00 | - | 567 | 5 | 114.16% |
| ACN240419P00380000 | 2024-04-15 3:13PM EDT | 380.00 | 64.50 | 65.30 | 68.40 | 0.00 | - | 1,900 | 230 | 126.10% |
| ACN240419P00382500 | 2024-04-10 3:44PM EDT | 382.50 | 59.90 | 67.90 | 70.40 | 0.00 | - | 24 | 0 | 117.73% |
| ACN240419P00385000 | 2024-04-11 3:42PM EDT | 385.00 | 58.20 | 70.30 | 73.40 | 0.00 | - | 56 | 8 | 132.42% |
| ACN240419P00390000 | 2024-04-10 3:43PM EDT | 390.00 | 67.40 | 75.80 | 78.40 | 0.00 | - | 639 | 0 | 92.09% |
| ACN240419P00395000 | 2024-04-10 3:43PM EDT | 395.00 | 71.50 | 80.70 | 83.30 | 0.00 | - | 295 | 0 | 82.03% |
| ACN240419P00400000 | 2024-04-10 3:44PM EDT | 400.00 | 76.30 | 85.10 | 88.30 | 0.00 | - | 64 | 0 | 148.14% |
© 2024 Yahoo. Tutti i diritti riservati.