Accenture plc (ACN)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240920C00165000 | 2024-06-20 9:35AM EDT | 165.00 | 142.60 | 163.60 | 168.20 | 0.00 | - | - | 1 | 0.00% |
| ACN240920C00175000 | 2024-06-20 9:35AM EDT | 175.00 | 132.80 | 153.70 | 158.50 | 0.00 | - | 1 | 1 | 0.00% |
| ACN240920C00190000 | 2024-05-28 9:30AM EDT | 190.00 | 111.60 | 113.50 | 116.90 | 0.00 | - | 1 | 1 | 0.00% |
| ACN240920C00200000 | 2024-08-16 1:05PM EDT | 200.00 | 127.22 | 148.40 | 152.00 | 0.00 | - | 32 | 82 | 217.68% |
| ACN240920C00225000 | 2024-07-09 1:20PM EDT | 225.00 | 73.20 | 91.50 | 94.60 | 0.00 | - | 5 | 5 | 0.00% |
| ACN240920C00235000 | 2024-06-03 3:55PM EDT | 235.00 | 52.30 | 70.80 | 73.90 | 0.00 | - | 2 | 0 | 0.00% |
| ACN240920C00240000 | 2023-12-04 3:10PM EDT | 240.00 | 104.10 | 105.70 | 106.90 | 0.00 | - | - | 0 | 0.00% |
| ACN240920C00250000 | 2024-07-31 2:52PM EDT | 250.00 | 84.70 | 90.90 | 94.20 | 0.00 | - | 1 | 2 | 0.00% |
| ACN240920C00255000 | 2024-06-14 12:07PM EDT | 255.00 | 38.80 | 57.90 | 60.70 | 0.00 | - | 1 | 2 | 0.00% |
| ACN240920C00260000 | 2024-07-12 10:28AM EDT | 260.00 | 51.20 | 56.90 | 59.40 | 0.00 | - | 2 | 11 | 0.00% |
| ACN240920C00265000 | 2024-06-11 3:06PM EDT | 265.00 | 36.50 | 36.90 | 39.00 | 0.00 | - | 3 | 3 | 0.00% |
| ACN240920C00270000 | 2024-06-20 1:27PM EDT | 270.00 | 40.00 | 61.00 | 64.10 | 0.00 | - | 1 | 51 | 0.00% |
| ACN240920C00275000 | 2024-08-05 9:30AM EDT | 275.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ACN240920C00280000 | 2024-08-19 3:57PM EDT | 280.00 | 50.90 | 68.20 | 70.50 | 0.00 | - | 1 | 45 | 106.15% |
| ACN240920C00285000 | 2024-09-09 3:48PM EDT | 285.00 | 57.10 | 63.50 | 66.40 | 0.00 | - | 1 | 56 | 83.64% |
| ACN240920C00290000 | 2024-08-19 9:30AM EDT | 290.00 | 39.00 | 58.60 | 61.90 | 0.00 | - | 2 | 145 | 86.52% |
| ACN240920C00295000 | 2024-07-22 11:10AM EDT | 295.00 | 40.18 | 37.00 | 40.30 | 0.00 | - | 1 | 49 | 0.00% |
| ACN240920C00300000 | 2024-09-12 9:43AM EDT | 300.00 | 47.78 | 49.10 | 51.50 | 0.00 | - | 2 | 1,066 | 74.56% |
| ACN240920C00305000 | 2024-09-12 9:43AM EDT | 305.00 | 42.93 | 43.90 | 46.60 | 0.00 | - | 2 | 161 | 66.99% |
| ACN240920C00310000 | 2024-09-13 3:51PM EDT | 310.00 | 40.42 | 38.80 | 41.60 | +4.52 | +12.59% | 1 | 378 | 59.52% |
| ACN240920C00315000 | 2024-09-13 1:55PM EDT | 315.00 | 37.18 | 34.10 | 36.20 | +10.64 | +40.09% | 1 | 946 | 52.15% |
| ACN240920C00317500 | 2024-09-12 12:27PM EDT | 317.50 | 29.32 | 31.10 | 34.00 | 0.00 | - | 1 | 5 | 67.38% |
| ACN240920C00320000 | 2024-09-13 3:36PM EDT | 320.00 | 30.60 | 29.00 | 31.50 | +3.79 | +14.14% | 11 | 772 | 63.50% |
| ACN240920C00325000 | 2024-09-13 1:40PM EDT | 325.00 | 26.85 | 24.00 | 26.60 | +2.38 | +9.73% | 1 | 567 | 56.60% |
| ACN240920C00327500 | 2024-08-27 10:33AM EDT | 327.50 | 15.00 | 21.20 | 23.70 | 0.00 | - | 5 | 5 | 48.76% |
| ACN240920C00330000 | 2024-09-13 3:05PM EDT | 330.00 | 20.69 | 18.10 | 21.00 | +3.69 | +21.71% | 7 | 1,196 | 42.90% |
| ACN240920C00332500 | 2024-09-10 1:19PM EDT | 332.50 | 14.59 | 16.20 | 18.70 | 0.00 | - | 1 | 366 | 40.89% |
| ACN240920C00335000 | 2024-09-13 3:29PM EDT | 335.00 | 16.10 | 14.80 | 16.10 | +1.45 | +9.90% | 22 | 721 | 35.99% |
| ACN240920C00337500 | 2024-09-13 1:58PM EDT | 337.50 | 14.40 | 11.20 | 13.90 | +4.10 | +39.81% | 1 | 69 | 34.33% |
| ACN240920C00340000 | 2024-09-13 2:14PM EDT | 340.00 | 11.63 | 10.40 | 11.40 | +0.63 | +5.73% | 12 | 988 | 29.97% |
| ACN240920C00342500 | 2024-09-13 1:07PM EDT | 342.50 | 9.64 | 8.30 | 9.00 | +3.70 | +62.29% | 4 | 90 | 26.12% |
| ACN240920C00345000 | 2024-09-13 3:59PM EDT | 345.00 | 6.70 | 6.40 | 7.50 | -0.60 | -8.22% | 83 | 724 | 27.42% |
| ACN240920C00347500 | 2024-09-13 2:59PM EDT | 347.50 | 5.05 | 4.70 | 5.10 | +0.75 | +17.44% | 6 | 79 | 22.29% |
| ACN240920C00350000 | 2024-09-13 3:36PM EDT | 350.00 | 3.50 | 3.30 | 3.70 | -0.36 | -9.33% | 39 | 1,370 | 21.83% |
| ACN240920C00352500 | 2024-09-13 3:23PM EDT | 352.50 | 2.39 | 2.20 | 2.45 | -0.36 | -13.09% | 18 | 34 | 20.76% |
| ACN240920C00355000 | 2024-09-13 3:53PM EDT | 355.00 | 1.65 | 1.35 | 1.60 | -0.16 | -8.84% | 134 | 804 | 20.51% |
| ACN240920C00360000 | 2024-09-13 3:35PM EDT | 360.00 | 0.60 | 0.45 | 0.65 | -0.12 | -16.67% | 260 | 470 | 20.83% |
| ACN240920C00365000 | 2024-09-13 2:24PM EDT | 365.00 | 0.22 | 0.15 | 0.30 | -0.13 | -37.14% | 16 | 211 | 22.41% |
| ACN240920C00370000 | 2024-09-12 2:19PM EDT | 370.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 387 | 34.50% |
| ACN240920C00375000 | 2024-09-11 3:45PM EDT | 375.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 23 | 411 | 28.91% |
| ACN240920C00380000 | 2024-09-11 2:26PM EDT | 380.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 10 | 168 | 36.38% |
| ACN240920C00385000 | 2024-09-10 11:07AM EDT | 385.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 44 | 45.75% |
| ACN240920C00390000 | 2024-09-11 2:20PM EDT | 390.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 388 | 56.25% |
| ACN240920C00395000 | 2024-07-15 2:03PM EDT | 395.00 | 0.34 | 0.00 | 2.20 | 0.00 | - | 4 | 40 | 66.80% |
| ACN240920C00400000 | 2024-09-03 9:35AM EDT | 400.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 25 | 352 | 57.72% |
| ACN240920C00405000 | 2024-08-15 3:12PM EDT | 405.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 67 | 62.01% |
| ACN240920C00410000 | 2024-09-11 2:22PM EDT | 410.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 34 | 90 | 50.00% |
| ACN240920C00415000 | 2024-09-11 2:20PM EDT | 415.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 25 | 53.13% |
| ACN240920C00420000 | 2024-09-11 2:21PM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 49 | 52.34% |
| ACN240920C00430000 | 2024-09-13 9:31AM EDT | 430.00 | 0.05 | 0.00 | 0.25 | -0.20 | -80.00% | 7 | 33 | 70.02% |
| ACN240920C00440000 | 2024-09-12 1:22PM EDT | 440.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 30 | 101 | 76.66% |
| ACN240920C00450000 | 2024-09-12 12:14PM EDT | 450.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 28 | 90 | 74.80% |
| ACN240920C00460000 | 2024-08-16 10:05AM EDT | 460.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 15 | 30 | 97.66% |
| ACN240920C00470000 | 2024-09-10 11:41AM EDT | 470.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 56 | 104.10% |
| ACN240920C00480000 | 2024-03-27 2:17PM EDT | 480.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 116.70% |
| ACN240920C00490000 | 2024-08-01 2:50PM EDT | 490.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 19 | 122.95% |
| ACN240920C00500000 | 2024-02-23 2:00PM EDT | 500.00 | 1.20 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 130.27% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240920P00145000 | 2024-07-09 12:58PM EDT | 145.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 3 | 305.86% |
| ACN240920P00150000 | 2024-07-17 1:50PM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 294.92% |
| ACN240920P00155000 | 2024-07-17 3:51PM EDT | 155.00 | 0.13 | 0.00 | 1.00 | 0.00 | - | - | 1 | 296.09% |
| ACN240920P00180000 | 2024-07-19 2:31PM EDT | 180.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 1 | 5 | 255.86% |
| ACN240920P00185000 | 2024-06-03 1:01PM EDT | 185.00 | 0.63 | 0.00 | 2.20 | 0.00 | - | 10 | 0 | 268.85% |
| ACN240920P00200000 | 2024-07-08 11:05AM EDT | 200.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 3 | 201.95% |
| ACN240920P00205000 | 2024-08-16 3:10PM EDT | 205.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 10 | 35 | 183.40% |
| ACN240920P00210000 | 2024-08-27 12:34PM EDT | 210.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 16 | 54 | 175.78% |
| ACN240920P00215000 | 2024-08-27 12:28PM EDT | 215.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 72 | 76 | 157.81% |
| ACN240920P00220000 | 2024-08-29 11:21AM EDT | 220.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 38 | 170.80% |
| ACN240920P00225000 | 2024-09-03 1:26PM EDT | 225.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 53 | 74 | 141.41% |
| ACN240920P00230000 | 2024-07-16 9:32AM EDT | 230.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 156.15% |
| ACN240920P00235000 | 2024-09-09 11:48AM EDT | 235.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 17 | 140.63% |
| ACN240920P00240000 | 2024-09-09 11:54AM EDT | 240.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 84 | 173 | 133.98% |
| ACN240920P00245000 | 2024-09-11 1:53PM EDT | 245.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 118 | 97.66% |
| ACN240920P00250000 | 2024-09-11 1:56PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 64 | 1,680 | 92.97% |
| ACN240920P00255000 | 2024-09-11 1:51PM EDT | 255.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 33 | 87.50% |
| ACN240920P00260000 | 2024-09-12 1:34PM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 80 | 82.81% |
| ACN240920P00265000 | 2024-09-11 2:28PM EDT | 265.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 209 | 436 | 77.73% |
| ACN240920P00270000 | 2024-09-12 2:20PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 202 | 73.05% |
| ACN240920P00275000 | 2024-09-12 2:20PM EDT | 275.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 281 | 68.36% |
| ACN240920P00280000 | 2024-09-12 11:09AM EDT | 280.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 37 | 194 | 71.68% |
| ACN240920P00285000 | 2024-09-13 3:05PM EDT | 285.00 | 0.05 | 0.00 | 0.05 | -0.22 | -81.48% | 2 | 430 | 58.98% |
| ACN240920P00290000 | 2024-09-13 3:06PM EDT | 290.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 4 | 322 | 54.30% |
| ACN240920P00295000 | 2024-09-13 12:48PM EDT | 295.00 | 0.05 | 0.00 | 0.60 | -0.39 | -88.64% | 6 | 885 | 69.04% |
| ACN240920P00300000 | 2024-09-13 3:51PM EDT | 300.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 1 | 733 | 53.52% |
| ACN240920P00305000 | 2024-09-13 12:35PM EDT | 305.00 | 0.05 | 0.00 | 0.75 | -0.32 | -86.49% | 10 | 613 | 59.77% |
| ACN240920P00310000 | 2024-09-13 2:24PM EDT | 310.00 | 0.10 | 0.00 | 0.35 | -0.15 | -60.00% | 10 | 758 | 53.13% |
| ACN240920P00312500 | 2024-09-10 1:22PM EDT | 312.50 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 50.83% |
| ACN240920P00315000 | 2024-09-12 11:58AM EDT | 315.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 678 | 44.39% |
| ACN240920P00317500 | 2024-09-12 11:03AM EDT | 317.50 | 0.25 | 0.00 | 0.80 | 0.00 | - | 5 | 20 | 53.00% |
| ACN240920P00320000 | 2024-09-13 9:55AM EDT | 320.00 | 0.21 | 0.00 | 0.25 | -0.04 | -16.00% | 4 | 1,301 | 38.77% |
| ACN240920P00322500 | 2024-08-23 3:50PM EDT | 322.50 | 1.85 | 0.00 | 0.75 | 0.00 | - | 4 | 3 | 45.56% |
| ACN240920P00325000 | 2024-09-13 3:18PM EDT | 325.00 | 0.14 | 0.05 | 0.20 | -0.12 | -46.15% | 12 | 756 | 31.74% |
| ACN240920P00327500 | 2024-09-11 12:19PM EDT | 327.50 | 0.55 | 0.05 | 0.50 | 0.00 | - | 10 | 80 | 35.11% |
| ACN240920P00330000 | 2024-09-13 3:55PM EDT | 330.00 | 0.20 | 0.00 | 0.40 | -0.16 | -44.44% | 236 | 564 | 30.27% |
| ACN240920P00332500 | 2024-09-13 2:38PM EDT | 332.50 | 0.30 | 0.25 | 1.05 | -0.22 | -42.31% | 5 | 57 | 35.35% |
| ACN240920P00335000 | 2024-09-13 3:33PM EDT | 335.00 | 0.35 | 0.30 | 0.50 | -0.25 | -41.67% | 12 | 320 | 25.42% |
| ACN240920P00337500 | 2024-09-13 3:19PM EDT | 337.50 | 0.52 | 0.50 | 1.60 | -0.33 | -38.82% | 6 | 126 | 32.57% |
| ACN240920P00340000 | 2024-09-13 3:05PM EDT | 340.00 | 0.80 | 0.70 | 1.45 | -0.41 | -33.88% | 7 | 436 | 27.17% |
| ACN240920P00342500 | 2024-09-13 10:43AM EDT | 342.50 | 1.23 | 1.05 | 1.20 | -1.34 | -52.14% | 2 | 64 | 21.00% |
| ACN240920P00345000 | 2024-09-13 3:55PM EDT | 345.00 | 1.63 | 1.55 | 2.90 | -0.41 | -20.10% | 230 | 94 | 27.31% |
| ACN240920P00347500 | 2024-09-13 3:38PM EDT | 347.50 | 2.35 | 2.30 | 2.65 | -0.38 | -13.92% | 39 | 133 | 20.17% |
| ACN240920P00350000 | 2024-09-13 2:28PM EDT | 350.00 | 3.25 | 3.30 | 3.70 | -0.45 | -12.16% | 34 | 111 | 19.48% |
| ACN240920P00355000 | 2024-09-13 3:56PM EDT | 355.00 | 6.40 | 6.40 | 7.20 | -0.10 | -1.54% | 6 | 201 | 21.68% |
| ACN240920P00360000 | 2024-09-13 9:45AM EDT | 360.00 | 9.98 | 10.20 | 12.60 | -1.72 | -14.70% | 11 | 47 | 33.11% |
| ACN240920P00365000 | 2024-09-11 9:56AM EDT | 365.00 | 21.00 | 14.10 | 17.00 | 0.00 | - | 1 | 38 | 36.24% |
| ACN240920P00370000 | 2024-09-13 3:41PM EDT | 370.00 | 19.40 | 19.10 | 22.00 | -2.02 | -9.43% | 275 | 142 | 43.19% |
| ACN240920P00375000 | 2024-09-13 3:41PM EDT | 375.00 | 24.40 | 24.30 | 27.50 | -2.10 | -7.92% | 275 | 125 | 54.42% |
| ACN240920P00380000 | 2024-09-12 3:53PM EDT | 380.00 | 30.57 | 29.40 | 31.80 | 0.00 | - | 1 | 1 | 53.78% |
| ACN240920P00385000 | 2024-09-12 3:53PM EDT | 385.00 | 35.61 | 33.40 | 36.90 | 0.00 | - | 2 | 2 | 60.78% |
| ACN240920P00390000 | 2024-09-13 3:41PM EDT | 390.00 | 39.90 | 38.80 | 41.50 | 0.00 | - | 4 | 6 | 61.28% |
| ACN240920P00395000 | 2024-09-13 3:41PM EDT | 395.00 | 44.93 | 43.50 | 46.10 | -0.67 | -1.47% | 4 | 0 | 59.96% |
| ACN240920P00400000 | 2024-04-03 3:12PM EDT | 400.00 | 68.12 | 94.80 | 98.00 | 0.00 | - | 5 | 0 | 359.70% |
| ACN240920P00405000 | 2024-04-10 2:44PM EDT | 405.00 | 78.50 | 96.70 | 100.50 | 0.00 | - | 3 | 0 | 352.30% |
| ACN240920P00420000 | 2024-04-10 2:50PM EDT | 420.00 | 93.60 | 111.90 | 115.10 | 0.00 | - | - | 0 | 375.26% |
© 2024 Yahoo. Todos los derechos reservados.