Accenture plc (ACN)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:51PM EDT. Mercado abierto.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240920C00200000 | 2024-04-12 10:09AM EDT | 200.00 | 121.40 | 107.90 | 111.40 | 0.00 | - | 50 | 50 | 58.30% |
| ACN240920C00225000 | 2024-02-20 10:42AM EDT | 225.00 | 147.85 | 122.70 | 127.00 | 0.00 | - | 1 | 6 | 132.13% |
| ACN240920C00240000 | 2023-12-04 3:10PM EDT | 240.00 | 104.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ACN240920C00265000 | 2023-12-04 11:53AM EDT | 265.00 | 82.50 | 84.00 | 86.40 | 0.00 | - | - | 1 | 97.28% |
| ACN240920C00270000 | 2024-04-15 9:31AM EDT | 270.00 | 57.60 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| ACN240920C00280000 | 2024-05-23 11:05AM EDT | 280.00 | 36.50 | 34.70 | 35.60 | +2.70 | +7.99% | 1 | 10 | 30.20% |
| ACN240920C00285000 | 2024-04-25 9:30AM EDT | 285.00 | 36.78 | 30.90 | 31.50 | 0.00 | - | 1 | 22 | 28.77% |
| ACN240920C00290000 | 2024-05-07 11:56AM EDT | 290.00 | 34.00 | 27.40 | 27.90 | 0.00 | - | 1 | 2 | 27.94% |
| ACN240920C00295000 | 2024-05-08 9:31AM EDT | 295.00 | 30.00 | 24.10 | 24.60 | 0.00 | - | 1 | 2 | 27.32% |
| ACN240920C00300000 | 2024-05-22 12:36PM EDT | 300.00 | 22.90 | 20.90 | 21.50 | 0.00 | - | 5 | 18 | 26.71% |
| ACN240920C00305000 | 2024-05-22 10:17AM EDT | 305.00 | 19.40 | 18.10 | 18.60 | 0.00 | - | 1 | 49 | 26.11% |
| ACN240920C00310000 | 2024-05-22 12:23PM EDT | 310.00 | 17.10 | 15.50 | 16.00 | 0.00 | - | 1 | 183 | 25.64% |
| ACN240920C00315000 | 2024-05-23 11:05AM EDT | 315.00 | 14.10 | 13.20 | 13.60 | -0.70 | -4.73% | 2 | 75 | 25.14% |
| ACN240920C00320000 | 2024-05-23 1:10PM EDT | 320.00 | 11.50 | 11.10 | 11.40 | -0.80 | -6.50% | 12 | 81 | 24.62% |
| ACN240920C00325000 | 2024-05-20 1:32PM EDT | 325.00 | 10.10 | 9.30 | 9.60 | 0.00 | - | 9 | 67 | 24.36% |
| ACN240920C00330000 | 2024-05-22 11:15AM EDT | 330.00 | 8.40 | 7.70 | 8.00 | 0.00 | - | 5 | 192 | 24.10% |
| ACN240920C00335000 | 2024-05-22 12:58PM EDT | 335.00 | 7.21 | 6.40 | 6.70 | 0.00 | - | 4 | 213 | 24.01% |
| ACN240920C00340000 | 2024-05-22 11:22AM EDT | 340.00 | 5.68 | 5.20 | 5.50 | 0.00 | - | 3 | 320 | 23.78% |
| ACN240920C00345000 | 2024-05-15 3:55PM EDT | 345.00 | 5.10 | 4.30 | 4.50 | 0.00 | - | 5 | 187 | 23.62% |
| ACN240920C00350000 | 2024-05-22 2:02PM EDT | 350.00 | 3.80 | 3.50 | 3.70 | 0.00 | - | 3 | 370 | 23.58% |
| ACN240920C00355000 | 2024-05-20 1:20PM EDT | 355.00 | 3.26 | 2.85 | 3.10 | 0.00 | - | 10 | 122 | 23.72% |
| ACN240920C00360000 | 2024-05-23 12:49PM EDT | 360.00 | 2.43 | 2.30 | 2.50 | +0.28 | +13.02% | 6 | 444 | 23.61% |
| ACN240920C00365000 | 2024-05-21 3:13PM EDT | 365.00 | 1.90 | 1.85 | 2.05 | 0.00 | - | 10 | 40 | 23.65% |
| ACN240920C00370000 | 2024-05-08 11:13AM EDT | 370.00 | 2.70 | 1.50 | 1.70 | 0.00 | - | 1 | 283 | 23.79% |
| ACN240920C00375000 | 2024-05-17 3:53PM EDT | 375.00 | 1.30 | 1.25 | 1.45 | 0.00 | - | 20 | 86 | 24.08% |
| ACN240920C00380000 | 2024-05-13 12:48PM EDT | 380.00 | 1.35 | 1.00 | 1.20 | 0.00 | - | 3 | 112 | 24.20% |
| ACN240920C00385000 | 2024-05-15 12:04PM EDT | 385.00 | 0.90 | 0.80 | 1.00 | 0.00 | - | 1 | 135 | 24.37% |
| ACN240920C00390000 | 2024-05-09 2:51PM EDT | 390.00 | 0.80 | 0.65 | 0.95 | 0.00 | - | 5 | 393 | 25.16% |
| ACN240920C00395000 | 2024-04-26 11:41AM EDT | 395.00 | 1.20 | 0.55 | 0.90 | 0.00 | - | 2 | 40 | 25.90% |
| ACN240920C00400000 | 2024-05-21 3:23PM EDT | 400.00 | 0.95 | 0.30 | 1.55 | +0.35 | +58.33% | 1 | 525 | 30.03% |
| ACN240920C00405000 | 2024-05-07 3:49PM EDT | 405.00 | 0.70 | 0.10 | 1.80 | 0.00 | - | 9 | 68 | 32.10% |
| ACN240920C00410000 | 2024-04-19 10:17AM EDT | 410.00 | 1.35 | 0.20 | 0.80 | 0.00 | - | 1 | 60 | 28.21% |
| ACN240920C00415000 | 2024-04-25 10:22AM EDT | 415.00 | 0.70 | 0.15 | 1.65 | 0.00 | - | 5 | 18 | 33.53% |
| ACN240920C00420000 | 2024-04-18 11:30AM EDT | 420.00 | 0.96 | 0.15 | 0.75 | 0.00 | - | 2 | 33 | 29.70% |
| ACN240920C00430000 | 2024-05-01 11:17AM EDT | 430.00 | 0.25 | 0.10 | 1.55 | 0.00 | - | 2 | 33 | 35.98% |
| ACN240920C00440000 | 2024-05-06 10:15AM EDT | 440.00 | 0.50 | 0.05 | 1.50 | 0.00 | - | 3 | 73 | 37.57% |
| ACN240920C00450000 | 2024-04-12 3:36PM EDT | 450.00 | 0.51 | 0.05 | 1.35 | 0.00 | - | 1 | 20 | 38.56% |
| ACN240920C00460000 | 2024-03-12 1:23PM EDT | 460.00 | 5.30 | 0.15 | 0.75 | 0.00 | - | 2 | 30 | 36.35% |
| ACN240920C00470000 | 2024-03-18 11:27AM EDT | 470.00 | 3.20 | 0.10 | 0.75 | 0.00 | - | 1 | 56 | 37.88% |
| ACN240920C00480000 | 2024-03-27 2:17PM EDT | 480.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 39.37% |
| ACN240920C00490000 | 2024-03-20 12:10PM EDT | 490.00 | 1.75 | 0.05 | 0.75 | 0.00 | - | 1 | 18 | 40.82% |
| ACN240920C00500000 | 2024-02-23 2:00PM EDT | 500.00 | 1.20 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 42.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240920P00180000 | 2024-04-12 10:03AM EDT | 180.00 | 0.30 | 0.05 | 0.95 | 0.00 | - | 6 | 6 | 50.83% |
| ACN240920P00185000 | 2023-12-27 10:30AM EDT | 185.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | - | 7 | 46.53% |
| ACN240920P00210000 | 2024-05-16 3:20PM EDT | 210.00 | 0.63 | 0.05 | 2.55 | 0.00 | - | 1 | 7 | 46.90% |
| ACN240920P00215000 | 2024-04-19 12:23PM EDT | 215.00 | 0.77 | 0.30 | 0.95 | 0.00 | - | 1 | 1 | 35.82% |
| ACN240920P00225000 | 2024-05-09 3:20PM EDT | 225.00 | 0.89 | 0.30 | 1.75 | 0.00 | - | 5 | 26 | 36.39% |
| ACN240920P00230000 | 2024-05-22 3:39PM EDT | 230.00 | 0.82 | 0.40 | 1.85 | 0.00 | - | 1 | 11 | 34.74% |
| ACN240920P00235000 | 2024-05-20 3:32PM EDT | 235.00 | 1.07 | 0.45 | 2.35 | 0.00 | - | 1 | 5 | 34.69% |
| ACN240920P00240000 | 2024-05-16 1:59PM EDT | 240.00 | 1.22 | 1.25 | 1.40 | 0.00 | - | 1 | 166 | 28.59% |
| ACN240920P00245000 | 2024-05-17 10:43AM EDT | 245.00 | 1.70 | 1.50 | 1.70 | 0.00 | - | 1 | 14 | 27.92% |
| ACN240920P00250000 | 2024-04-30 9:33AM EDT | 250.00 | 2.90 | 1.80 | 2.00 | 0.00 | - | 1 | 9 | 27.05% |
| ACN240920P00260000 | 2024-05-22 1:02PM EDT | 260.00 | 2.51 | 2.65 | 2.90 | 0.00 | - | 1 | 58 | 25.70% |
| ACN240920P00265000 | 2024-05-15 10:54AM EDT | 265.00 | 4.70 | 3.20 | 3.50 | 0.00 | - | 3 | 37 | 25.08% |
| ACN240920P00270000 | 2024-05-17 1:57PM EDT | 270.00 | 4.90 | 3.90 | 4.20 | 0.00 | - | 5 | 25 | 24.44% |
| ACN240920P00275000 | 2024-05-13 3:47PM EDT | 275.00 | 4.62 | 4.80 | 5.10 | 0.00 | - | 1 | 61 | 23.95% |
| ACN240920P00280000 | 2024-05-21 2:43PM EDT | 280.00 | 6.27 | 5.80 | 6.10 | 0.00 | - | 1 | 50 | 23.37% |
| ACN240920P00285000 | 2024-05-20 11:12AM EDT | 285.00 | 7.20 | 7.00 | 7.30 | 0.00 | - | 5 | 35 | 22.83% |
| ACN240920P00290000 | 2024-05-22 1:15PM EDT | 290.00 | 8.00 | 8.40 | 8.80 | +0.30 | +3.90% | 3 | 84 | 22.47% |
| ACN240920P00295000 | 2024-05-20 12:40PM EDT | 295.00 | 9.94 | 10.00 | 10.40 | 0.00 | - | 1 | 140 | 21.93% |
| ACN240920P00300000 | 2024-05-22 3:27PM EDT | 300.00 | 11.47 | 11.90 | 12.30 | 0.00 | - | 3 | 226 | 21.49% |
| ACN240920P00305000 | 2024-05-17 2:23PM EDT | 305.00 | 16.40 | 14.00 | 14.40 | 0.00 | - | 11 | 130 | 20.98% |
| ACN240920P00310000 | 2024-05-22 12:38PM EDT | 310.00 | 15.30 | 16.40 | 16.80 | 0.00 | - | 2 | 206 | 20.52% |
| ACN240920P00315000 | 2024-05-22 12:31PM EDT | 315.00 | 17.80 | 19.10 | 19.60 | 0.00 | - | 2 | 87 | 20.25% |
| ACN240920P00320000 | 2024-05-16 1:10PM EDT | 320.00 | 21.20 | 22.00 | 22.60 | 0.00 | - | 7 | 355 | 19.87% |
| ACN240920P00325000 | 2024-05-15 9:58AM EDT | 325.00 | 27.00 | 25.20 | 25.80 | 0.00 | - | 1 | 144 | 19.38% |
| ACN240920P00330000 | 2024-05-14 10:07AM EDT | 330.00 | 24.37 | 28.70 | 29.20 | 0.00 | - | 1 | 168 | 18.77% |
| ACN240920P00335000 | 2024-05-03 11:54AM EDT | 335.00 | 34.09 | 32.50 | 33.50 | 0.00 | - | 10 | 120 | 19.37% |
| ACN240920P00340000 | 2024-05-10 3:29PM EDT | 340.00 | 35.80 | 35.20 | 37.50 | 0.00 | - | 50 | 292 | 19.07% |
| ACN240920P00345000 | 2024-04-19 3:08PM EDT | 345.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ACN240920P00350000 | 2024-04-03 1:54PM EDT | 350.00 | 26.20 | 45.80 | 46.90 | 0.00 | - | 1 | 130 | 20.79% |
| ACN240920P00355000 | 2024-05-22 2:55PM EDT | 355.00 | 49.00 | 49.10 | 51.90 | 0.00 | - | 1 | 184 | 22.24% |
| ACN240920P00360000 | 2024-05-22 3:01PM EDT | 360.00 | 53.70 | 53.30 | 56.60 | 0.00 | - | 2 | 47 | 22.80% |
| ACN240920P00365000 | 2024-05-01 3:49PM EDT | 365.00 | 63.50 | 58.30 | 61.00 | 0.00 | - | 12 | 42 | 22.24% |
| ACN240920P00370000 | 2024-05-22 3:59PM EDT | 370.00 | 63.30 | 63.60 | 66.20 | 0.00 | - | 800 | 245 | 24.16% |
| ACN240920P00375000 | 2024-05-22 3:59PM EDT | 375.00 | 68.30 | 68.10 | 71.50 | 0.00 | - | 940 | 132 | 26.38% |
| ACN240920P00380000 | 2024-05-22 3:04PM EDT | 380.00 | 72.60 | 73.50 | 76.40 | 0.00 | - | 29 | 5 | 27.27% |
| ACN240920P00385000 | 2024-03-12 3:49PM EDT | 385.00 | 24.60 | 58.00 | 61.80 | 0.00 | - | 1 | 2 | 0.00% |
| ACN240920P00390000 | 2024-05-22 3:04PM EDT | 390.00 | 82.50 | 82.70 | 86.20 | 0.00 | - | 40 | 6 | 28.89% |
| ACN240920P00395000 | 2024-05-17 3:53PM EDT | 395.00 | 91.72 | 88.10 | 91.10 | 0.00 | - | 3 | 0 | 29.61% |
| ACN240920P00400000 | 2024-04-03 3:12PM EDT | 400.00 | 68.12 | 94.80 | 98.00 | 0.00 | - | 5 | 0 | 36.90% |
| ACN240920P00405000 | 2024-04-10 2:44PM EDT | 405.00 | 78.50 | 96.70 | 100.50 | 0.00 | - | 3 | 0 | 29.03% |
| ACN240920P00420000 | 2024-04-10 2:50PM EDT | 420.00 | 93.60 | 111.90 | 115.10 | 0.00 | - | - | 0 | 29.44% |
© 2024 Yahoo. Todos los derechos reservados.