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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN250117C00125000 | 2024-04-04 10:03AM EDT | 125.00 | 212.57 | 179.30 | 183.00 | 0.00 | - | 4 | 6 | 0.00% |
| ACN250117C00130000 | 2023-12-01 1:05PM EDT | 130.00 | 208.90 | 220.00 | 225.00 | 0.00 | - | 1 | 1 | 193.31% |
| 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 | 160.10 | 163.30 | 0.00 | - | 4 | 4 | 0.00% |
| ACN250117C00150000 | 2023-08-16 3:40PM EDT | 150.00 | 164.70 | 166.70 | 171.50 | 0.00 | - | 1 | 16 | 89.00% |
| ACN250117C00155000 | 2023-11-27 11:14AM EDT | 155.00 | 183.50 | 200.00 | 204.10 | 0.00 | - | - | 1 | 171.65% |
| ACN250117C00160000 | 2023-08-31 10:28AM EDT | 160.00 | 172.95 | 152.10 | 156.50 | 0.00 | - | 1 | 1 | 67.96% |
| ACN250117C00165000 | 2024-05-28 9:30AM EDT | 165.00 | 138.00 | 145.00 | 149.50 | 0.00 | - | 1 | 1 | 57.64% |
| ACN250117C00170000 | 2023-08-18 3:00PM EDT | 170.00 | 142.20 | 149.40 | 153.90 | 0.00 | - | 4 | 2 | 82.79% |
| ACN250117C00175000 | 2023-03-10 4:11PM EDT | 175.00 | 97.40 | 116.10 | 121.00 | 0.00 | - | 3 | 3 | 0.00% |
| ACN250117C00180000 | 2024-04-25 1:17PM EDT | 180.00 | 133.12 | 123.60 | 127.40 | 0.00 | - | 2 | 3 | 0.00% |
| ACN250117C00185000 | 2023-12-13 11:28AM EDT | 185.00 | 164.08 | 174.50 | 177.80 | 0.00 | - | 1 | 5 | 147.72% |
| ACN250117C00190000 | 2023-10-02 12:08PM EDT | 190.00 | 126.40 | 119.10 | 123.20 | 0.00 | - | 2 | 3 | 49.86% |
| ACN250117C00195000 | 2024-05-13 12:26PM EDT | 195.00 | 118.80 | 94.60 | 98.20 | 0.00 | - | 1 | 9 | 0.00% |
| ACN250117C00200000 | 2024-06-20 2:27PM EDT | 200.00 | 111.00 | 111.60 | 116.40 | 0.00 | - | 2 | 15 | 54.09% |
| ACN250117C00210000 | 2022-09-29 1:43PM EDT | 210.00 | 81.00 | 103.50 | 108.50 | 0.00 | - | 1 | 3 | 54.03% |
| ACN250117C00220000 | 2024-06-03 2:04PM EDT | 220.00 | 71.60 | 94.20 | 97.30 | 0.00 | - | 1 | 11 | 46.96% |
| ACN250117C00230000 | 2023-12-01 2:46PM EDT | 230.00 | 118.15 | 128.70 | 131.80 | 0.00 | - | 1 | 29 | 108.15% |
| ACN250117C00240000 | 2023-10-03 10:00AM EDT | 240.00 | 89.90 | 84.90 | 87.70 | 0.00 | - | 1 | 5 | 52.94% |
| ACN250117C00250000 | 2024-06-21 9:30AM EDT | 250.00 | 66.00 | 68.40 | 69.80 | -6.53 | -9.00% | 1 | 44 | 38.23% |
| ACN250117C00260000 | 2024-06-21 1:34PM EDT | 260.00 | 61.20 | 60.20 | 61.50 | +1.10 | +1.83% | 1 | 114 | 36.35% |
| ACN250117C00270000 | 2024-06-11 11:31AM EDT | 270.00 | 39.30 | 51.50 | 53.60 | 0.00 | - | 1 | 231 | 34.69% |
| ACN250117C00280000 | 2024-06-20 2:52PM EDT | 280.00 | 44.00 | 45.10 | 47.20 | 0.00 | - | 17 | 518 | 34.48% |
| ACN250117C00290000 | 2024-06-21 1:38PM EDT | 290.00 | 39.20 | 38.20 | 39.50 | +1.81 | +4.84% | 2 | 2,738 | 32.19% |
| ACN250117C00300000 | 2024-06-21 1:56PM EDT | 300.00 | 32.80 | 31.90 | 33.90 | +1.50 | +4.79% | 12 | 574 | 31.83% |
| ACN250117C00310000 | 2024-06-21 3:54PM EDT | 310.00 | 26.60 | 26.20 | 28.20 | +1.10 | +4.31% | 6 | 2,777 | 30.79% |
| ACN250117C00320000 | 2024-06-21 3:24PM EDT | 320.00 | 21.86 | 21.20 | 22.40 | +1.56 | +7.68% | 33 | 351 | 29.08% |
| ACN250117C00330000 | 2024-06-21 1:30PM EDT | 330.00 | 17.60 | 16.20 | 17.60 | +1.50 | +9.32% | 2 | 580 | 27.85% |
| ACN250117C00340000 | 2024-06-21 2:05PM EDT | 340.00 | 13.75 | 13.20 | 14.90 | +1.07 | +8.44% | 1 | 313 | 28.34% |
| ACN250117C00350000 | 2024-06-21 3:44PM EDT | 350.00 | 10.00 | 9.40 | 10.90 | 0.00 | - | 19 | 801 | 26.73% |
| ACN250117C00360000 | 2024-06-21 2:53PM EDT | 360.00 | 7.70 | 7.60 | 9.70 | -0.20 | -2.53% | 10 | 362 | 27.99% |
| ACN250117C00370000 | 2024-06-21 11:04AM EDT | 370.00 | 6.30 | 5.70 | 6.40 | +0.30 | +5.00% | 1 | 349 | 25.89% |
| ACN250117C00380000 | 2024-06-21 1:07PM EDT | 380.00 | 4.60 | 4.20 | 4.90 | +0.31 | +7.23% | 50 | 423 | 25.71% |
| ACN250117C00390000 | 2024-06-21 12:10PM EDT | 390.00 | 3.40 | 3.00 | 3.60 | +0.20 | +6.25% | 32 | 148 | 25.31% |
| ACN250117C00400000 | 2024-06-21 9:48AM EDT | 400.00 | 2.25 | 2.20 | 2.75 | -0.12 | -5.06% | 1 | 383 | 25.29% |
| ACN250117C00410000 | 2024-06-21 10:30AM EDT | 410.00 | 1.70 | 1.60 | 2.10 | +0.25 | +17.24% | 2 | 244 | 25.31% |
| ACN250117C00420000 | 2024-06-20 10:36AM EDT | 420.00 | 1.50 | 1.20 | 1.55 | 0.00 | - | 4 | 312 | 25.18% |
| ACN250117C00430000 | 2024-06-20 12:25PM EDT | 430.00 | 1.20 | 0.85 | 1.35 | 0.00 | - | 2 | 208 | 25.92% |
| ACN250117C00440000 | 2024-05-07 9:52AM EDT | 440.00 | 1.12 | 0.30 | 0.90 | 0.00 | - | 100 | 330 | 25.33% |
| ACN250117C00450000 | 2024-06-21 9:45AM EDT | 450.00 | 0.70 | 0.70 | 1.05 | -0.10 | -12.50% | 1 | 228 | 27.34% |
| ACN250117C00460000 | 2024-06-21 9:58AM EDT | 460.00 | 0.50 | 0.30 | 1.35 | -0.05 | -9.09% | 7 | 252 | 29.93% |
| ACN250117C00470000 | 2024-05-14 9:30AM EDT | 470.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 68 | 12.50% |
| ACN250117C00480000 | 2024-04-19 2:57PM EDT | 480.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ACN250117C00490000 | 2024-04-19 2:56PM EDT | 490.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ACN250117C00500000 | 2024-06-20 12:45PM EDT | 500.00 | 0.45 | 0.20 | 0.85 | 0.00 | - | 25 | 146 | 32.12% |
| ACN250117C00520000 | 2024-04-19 3:33PM EDT | 520.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ACN250117C00540000 | 2024-04-17 3:26PM EDT | 540.00 | 0.45 | 0.05 | 1.15 | 0.00 | - | 1 | 6 | 37.96% |
| ACN250117C00560000 | 2024-04-01 10:12AM EDT | 560.00 | 1.60 | 0.05 | 0.95 | 0.00 | - | 2 | 7 | 38.73% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN250117P00125000 | 2024-05-31 3:40PM EDT | 125.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 3 | 69 | 59.94% |
| ACN250117P00130000 | 2023-06-15 10:00AM EDT | 130.00 | 1.50 | 0.25 | 1.30 | 0.00 | - | 3 | 4 | 57.84% |
| ACN250117P00135000 | 2024-04-22 9:53AM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ACN250117P00140000 | 2023-10-12 11:51AM EDT | 140.00 | 1.30 | 0.00 | 2.10 | 0.00 | - | 1 | 2 | 56.10% |
| ACN250117P00145000 | 2024-06-05 12:32PM EDT | 145.00 | 0.37 | 0.00 | 0.55 | 0.00 | - | 5 | 10 | 48.49% |
| ACN250117P00150000 | 2024-05-31 3:37PM EDT | 150.00 | 0.55 | 0.00 | 1.65 | 0.00 | - | 2 | 16 | 56.21% |
| ACN250117P00155000 | 2024-04-22 3:08PM EDT | 155.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ACN250117P00160000 | 2024-06-18 12:58PM EDT | 160.00 | 0.68 | 0.00 | 0.65 | 0.00 | - | 1 | 7 | 43.87% |
| ACN250117P00165000 | 2023-12-14 2:56PM EDT | 165.00 | 0.90 | 0.20 | 1.30 | 0.00 | - | 3 | 9 | 47.42% |
| ACN250117P00170000 | 2024-06-18 12:01PM EDT | 170.00 | 1.02 | 0.20 | 0.85 | 0.00 | - | 10 | 36 | 42.09% |
| ACN250117P00175000 | 2024-06-07 3:18PM EDT | 175.00 | 0.87 | 0.05 | 2.65 | 0.00 | - | 1 | 27 | 50.54% |
| ACN250117P00180000 | 2024-06-18 12:58PM EDT | 180.00 | 1.26 | 0.30 | 1.70 | 0.00 | - | 1 | 15 | 43.95% |
| ACN250117P00185000 | 2024-05-30 1:07PM EDT | 185.00 | 1.62 | 0.40 | 2.00 | 0.00 | - | 10 | 53 | 43.52% |
| ACN250117P00190000 | 2024-06-12 1:45PM EDT | 190.00 | 1.29 | 0.40 | 2.00 | 0.00 | - | 10 | 32 | 41.61% |
| ACN250117P00195000 | 2024-06-20 9:31AM EDT | 195.00 | 1.10 | 0.70 | 1.85 | 0.00 | - | 3 | 177 | 39.07% |
| ACN250117P00200000 | 2024-06-10 2:21PM EDT | 200.00 | 1.94 | 0.85 | 2.10 | 0.00 | - | 5 | 125 | 38.34% |
| ACN250117P00210000 | 2024-06-21 3:26PM EDT | 210.00 | 1.55 | 1.30 | 3.40 | -0.16 | -9.36% | 1 | 83 | 39.20% |
| ACN250117P00220000 | 2024-06-21 3:30PM EDT | 220.00 | 1.95 | 1.70 | 3.00 | -0.45 | -18.75% | 1 | 216 | 34.28% |
| ACN250117P00230000 | 2024-06-21 10:44AM EDT | 230.00 | 3.00 | 2.10 | 3.60 | -0.10 | -3.23% | 1 | 137 | 32.36% |
| ACN250117P00240000 | 2024-06-21 3:48PM EDT | 240.00 | 3.60 | 3.20 | 3.70 | -0.50 | -12.20% | 5 | 414 | 29.04% |
| ACN250117P00250000 | 2024-06-21 3:51PM EDT | 250.00 | 4.70 | 4.40 | 4.80 | -0.50 | -9.62% | 9 | 727 | 27.82% |
| ACN250117P00260000 | 2024-06-20 3:26PM EDT | 260.00 | 6.90 | 5.90 | 6.40 | 0.00 | - | 9 | 481 | 26.99% |
| ACN250117P00270000 | 2024-06-21 3:24PM EDT | 270.00 | 8.10 | 6.90 | 8.90 | -1.20 | -12.90% | 9 | 568 | 26.88% |
| ACN250117P00280000 | 2024-06-21 11:43AM EDT | 280.00 | 10.80 | 10.10 | 12.50 | -1.00 | -8.47% | 6 | 571 | 27.40% |
| ACN250117P00290000 | 2024-06-20 10:02AM EDT | 290.00 | 15.50 | 13.20 | 14.90 | 0.00 | - | 5 | 365 | 25.68% |
| ACN250117P00300000 | 2024-06-21 1:30PM EDT | 300.00 | 17.00 | 16.70 | 17.50 | -1.80 | -9.57% | 5 | 1,094 | 23.64% |
| ACN250117P00310000 | 2024-06-21 12:52PM EDT | 310.00 | 21.20 | 20.10 | 21.80 | -1.70 | -7.42% | 5 | 367 | 22.82% |
| ACN250117P00320000 | 2024-06-20 3:52PM EDT | 320.00 | 27.40 | 25.30 | 27.50 | 0.00 | - | 35 | 673 | 22.73% |
| ACN250117P00330000 | 2024-06-20 9:59AM EDT | 330.00 | 36.00 | 31.20 | 33.00 | 0.00 | - | 1 | 483 | 21.64% |
| ACN250117P00340000 | 2024-06-20 9:35AM EDT | 340.00 | 42.00 | 37.20 | 39.70 | 0.00 | - | 1 | 379 | 21.06% |
| ACN250117P00350000 | 2024-06-14 12:12PM EDT | 350.00 | 64.70 | 44.60 | 46.60 | 0.00 | - | 1 | 375 | 19.81% |
| ACN250117P00360000 | 2024-05-01 10:56AM EDT | 360.00 | 61.73 | 75.70 | 80.00 | 0.00 | - | 1 | 46 | 50.37% |
| ACN250117P00370000 | 2024-06-05 9:49AM EDT | 370.00 | 81.50 | 60.90 | 63.10 | 0.00 | - | 3 | 3 | 18.25% |
| ACN250117P00380000 | 2024-06-06 3:06PM EDT | 380.00 | 86.80 | 69.10 | 73.90 | 0.00 | - | 60 | 26 | 21.95% |
| ACN250117P00390000 | 2024-06-20 10:52AM EDT | 390.00 | 85.50 | 79.00 | 83.50 | 0.00 | - | 2 | 2 | 22.93% |
| ACN250117P00400000 | 2024-03-20 3:06PM EDT | 400.00 | 38.00 | 81.80 | 84.90 | 0.00 | - | 4 | 2 | 0.00% |
| ACN250117P00420000 | 2022-12-08 1:58PM EDT | 420.00 | 129.00 | 149.00 | 154.00 | 0.00 | - | - | 0 | 78.71% |
| ACN250117P00440000 | 2022-10-07 3:00PM EDT | 440.00 | 181.37 | 177.00 | 181.40 | 0.00 | - | 2 | 0 | 91.53% |
| ACN250117P00500000 | 2023-12-19 11:00AM EDT | 500.00 | 160.00 | 139.10 | 142.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.