Accenture plc (ACN)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240628C00270000 | 2024-06-20 9:38AM EDT | 270.00 | 34.50 | 37.50 | 41.50 | 0.00 | - | 2 | 7 | 64.60% |
| ACN240628C00280000 | 2024-06-21 10:52AM EDT | 280.00 | 28.75 | 28.20 | 30.80 | +0.80 | +2.86% | 2 | 21 | 50.24% |
| ACN240628C00282500 | 2024-06-21 10:49AM EDT | 282.50 | 24.64 | 25.20 | 29.10 | +6.19 | +33.55% | 19 | 12 | 74.29% |
| ACN240628C00285000 | 2024-06-21 1:36PM EDT | 285.00 | 24.90 | 23.00 | 26.20 | +2.90 | +13.18% | 40 | 76 | 65.39% |
| ACN240628C00287500 | 2024-06-21 3:41PM EDT | 287.50 | 21.38 | 21.00 | 23.70 | +1.38 | +6.90% | 5 | 72 | 60.69% |
| ACN240628C00290000 | 2024-06-21 2:23PM EDT | 290.00 | 18.85 | 18.40 | 21.40 | +0.35 | +1.89% | 39 | 258 | 57.85% |
| ACN240628C00292500 | 2024-06-21 10:38AM EDT | 292.50 | 14.90 | 15.80 | 19.00 | +0.30 | +2.05% | 20 | 128 | 53.83% |
| ACN240628C00295000 | 2024-06-21 2:58PM EDT | 295.00 | 14.30 | 12.70 | 15.70 | +0.80 | +5.93% | 36 | 102 | 41.65% |
| ACN240628C00297500 | 2024-06-21 11:15AM EDT | 297.50 | 12.30 | 11.10 | 13.50 | +1.80 | +17.14% | 7 | 50 | 39.48% |
| ACN240628C00300000 | 2024-06-21 3:55PM EDT | 300.00 | 10.25 | 8.00 | 10.70 | +1.85 | +22.02% | 73 | 255 | 31.93% |
| ACN240628C00302500 | 2024-06-21 3:41PM EDT | 302.50 | 7.15 | 7.50 | 8.90 | +0.49 | +7.36% | 95 | 180 | 32.02% |
| ACN240628C00305000 | 2024-06-21 3:55PM EDT | 305.00 | 6.69 | 4.90 | 6.80 | +1.39 | +26.23% | 752 | 241 | 28.88% |
| ACN240628C00307500 | 2024-06-21 3:52PM EDT | 307.50 | 4.30 | 2.80 | 4.70 | -0.30 | -6.52% | 129 | 176 | 24.83% |
| ACN240628C00310000 | 2024-06-21 3:56PM EDT | 310.00 | 3.65 | 2.85 | 3.80 | +0.56 | +18.12% | 432 | 830 | 27.10% |
| ACN240628C00315000 | 2024-06-21 3:59PM EDT | 315.00 | 1.35 | 0.25 | 1.60 | -0.22 | -14.01% | 331 | 450 | 24.39% |
| ACN240628C00320000 | 2024-06-21 3:51PM EDT | 320.00 | 0.64 | 0.50 | 0.70 | -0.36 | -36.00% | 80 | 101 | 25.00% |
| ACN240628C00325000 | 2024-06-21 2:54PM EDT | 325.00 | 0.30 | 0.20 | 0.40 | -0.33 | -52.38% | 53 | 125 | 27.83% |
| ACN240628C00330000 | 2024-06-21 3:58PM EDT | 330.00 | 0.20 | 0.10 | 0.30 | -0.15 | -42.86% | 75 | 336 | 31.98% |
| ACN240628C00335000 | 2024-06-21 11:32AM EDT | 335.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 5 | 136 | 34.86% |
| ACN240628C00340000 | 2024-06-21 11:57AM EDT | 340.00 | 0.13 | 0.05 | 0.20 | -0.07 | -35.00% | 8 | 197 | 39.94% |
| ACN240628C00345000 | 2024-06-21 9:30AM EDT | 345.00 | 0.05 | 0.05 | 0.35 | -0.30 | -85.71% | 5 | 90 | 49.61% |
| ACN240628C00350000 | 2024-06-21 2:41PM EDT | 350.00 | 0.05 | 0.05 | 0.15 | -0.04 | -44.44% | 9 | 361 | 47.51% |
| ACN240628C00355000 | 2024-06-21 11:09AM EDT | 355.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 1 | 20 | 49.02% |
| ACN240628C00360000 | 2024-06-18 10:11AM EDT | 360.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 53.32% |
| ACN240628C00375000 | 2024-06-11 10:15AM EDT | 375.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | - | 1 | 67.19% |
| ACN240628C00380000 | 2024-06-21 1:39PM EDT | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 42 | 58.98% |
| ACN240628C00400000 | 2024-06-12 11:42AM EDT | 400.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | - | 1 | 111.33% |
| ACN240628C00430000 | 2024-06-18 1:00PM EDT | 430.00 | 0.04 | 0.00 | 2.10 | 0.00 | - | 1 | 3 | 145.80% |
| ACN240628C00440000 | 2024-06-10 12:31PM EDT | 440.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 4 | 154.39% |
| ACN240628C00450000 | 2024-06-10 10:51AM EDT | 450.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | - | 1 | 150.59% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240628P00230000 | 2024-06-18 2:59PM EDT | 230.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 4 | 124 | 83.59% |
| ACN240628P00235000 | 2024-06-20 1:27PM EDT | 235.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 34 | 109.86% |
| ACN240628P00240000 | 2024-06-20 2:04PM EDT | 240.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 69 | 67 | 102.64% |
| ACN240628P00245000 | 2024-06-21 3:57PM EDT | 245.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 541 | 72.27% |
| ACN240628P00250000 | 2024-06-21 12:51PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 108 | 61.72% |
| ACN240628P00255000 | 2024-06-21 2:23PM EDT | 255.00 | 0.13 | 0.00 | 0.15 | +0.08 | +160.00% | 28 | 285 | 64.06% |
| ACN240628P00260000 | 2024-06-21 3:23PM EDT | 260.00 | 0.05 | 0.05 | 0.20 | -0.03 | -37.50% | 5 | 144 | 62.40% |
| ACN240628P00265000 | 2024-06-21 2:23PM EDT | 265.00 | 0.15 | 0.00 | 0.65 | -0.45 | -75.00% | 2 | 115 | 65.72% |
| ACN240628P00267500 | 2024-06-21 10:43AM EDT | 267.50 | 0.22 | 0.05 | 0.65 | +0.07 | +46.67% | 2 | 29 | 63.18% |
| ACN240628P00270000 | 2024-06-21 1:01PM EDT | 270.00 | 0.08 | 0.05 | 0.20 | -0.07 | -46.67% | 73 | 379 | 50.39% |
| ACN240628P00272500 | 2024-06-20 11:12AM EDT | 272.50 | 0.20 | 0.00 | 0.30 | 0.00 | - | 3 | 34 | 54.79% |
| ACN240628P00275000 | 2024-06-21 3:23PM EDT | 275.00 | 0.06 | 0.05 | 0.10 | -0.05 | -45.45% | 62 | 264 | 42.97% |
| ACN240628P00277500 | 2024-06-21 11:02AM EDT | 277.50 | 0.08 | 0.05 | 0.10 | -0.07 | -46.67% | 2 | 53 | 40.04% |
| ACN240628P00280000 | 2024-06-21 2:29PM EDT | 280.00 | 0.09 | 0.05 | 0.10 | -0.09 | -50.00% | 36 | 234 | 37.21% |
| ACN240628P00282500 | 2024-06-21 2:34PM EDT | 282.50 | 0.06 | 0.05 | 0.10 | -0.23 | -79.31% | 3 | 265 | 34.28% |
| ACN240628P00285000 | 2024-06-21 3:03PM EDT | 285.00 | 0.09 | 0.05 | 0.50 | -0.11 | -55.00% | 22 | 517 | 42.63% |
| ACN240628P00287500 | 2024-06-21 3:46PM EDT | 287.50 | 0.10 | 0.05 | 0.35 | -0.24 | -70.59% | 17 | 104 | 35.99% |
| ACN240628P00290000 | 2024-06-21 3:21PM EDT | 290.00 | 0.13 | 0.10 | 0.20 | -0.22 | -62.86% | 20 | 155 | 28.96% |
| ACN240628P00292500 | 2024-06-21 2:59PM EDT | 292.50 | 0.20 | 0.05 | 0.25 | -0.30 | -60.00% | 11 | 88 | 26.95% |
| ACN240628P00295000 | 2024-06-21 3:43PM EDT | 295.00 | 0.27 | 0.15 | 0.30 | -0.58 | -68.24% | 92 | 146 | 24.61% |
| ACN240628P00297500 | 2024-06-21 3:36PM EDT | 297.50 | 0.25 | 0.20 | 0.85 | -0.85 | -77.27% | 47 | 75 | 28.37% |
| ACN240628P00300000 | 2024-06-21 3:58PM EDT | 300.00 | 0.55 | 0.00 | 1.60 | -1.30 | -70.27% | 732 | 454 | 30.93% |
| ACN240628P00302500 | 2024-06-21 3:58PM EDT | 302.50 | 0.95 | 0.75 | 1.05 | -1.55 | -62.00% | 75 | 85 | 21.34% |
| ACN240628P00305000 | 2024-06-21 3:36PM EDT | 305.00 | 2.10 | 1.30 | 3.30 | -1.60 | -43.24% | 245 | 90 | 32.12% |
| ACN240628P00310000 | 2024-06-21 3:57PM EDT | 310.00 | 3.40 | 3.40 | 3.80 | -3.43 | -50.22% | 159 | 164 | 20.63% |
| ACN240628P00315000 | 2024-06-21 3:55PM EDT | 315.00 | 6.30 | 6.50 | 7.40 | -3.30 | -34.38% | 29 | 25 | 22.71% |
| ACN240628P00320000 | 2024-06-21 2:35PM EDT | 320.00 | 11.24 | 9.50 | 11.60 | -3.86 | -25.56% | 2 | 13 | 23.58% |
| ACN240628P00325000 | 2024-06-21 11:12AM EDT | 325.00 | 16.16 | 14.30 | 17.00 | -4.44 | -21.55% | 1 | 2 | 35.62% |
| ACN240628P00330000 | 2024-06-20 9:45AM EDT | 330.00 | 25.49 | 19.10 | 22.00 | -4.51 | -15.03% | 2 | 1 | 42.75% |
| ACN240628P00345000 | 2024-06-18 10:11AM EDT | 345.00 | 57.09 | 33.90 | 36.90 | 0.00 | - | 1 | 0 | 60.43% |
| ACN240628P00350000 | 2024-05-14 12:42PM EDT | 350.00 | 42.00 | 64.70 | 67.90 | 0.00 | - | - | 0 | 254.77% |
| ACN240628P00355000 | 2024-05-14 9:52AM EDT | 355.00 | 43.91 | 69.80 | 73.50 | 0.00 | - | - | 0 | 266.37% |
© 2024 Yahoo. Todos los derechos reservados.