UK markets open in 3 hours 52 minutes
NIKKEI 225
38,090.87 +129.07 (+0.34%) HANG SENG
16,493.24 +241.40 (+1.49%) CRUDE OIL
82.87 +0.18 (+0.22%) GOLD FUTURES
2,387.70 -0.70 (-0.03%) DOW
37,753.31 -45.66 (-0.12%) Bitcoin GBP
49,786.11 -1,509.26 (-2.94%)
Accenture plc (ACN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240419C00260000 | 2024-03-27 10:00AM EDT | 260.00 | 80.20 | 53.10 | 56.80 | 0.00 | - | 1 | 0 | 141.60% |
| ACN240419C00285000 | 2024-04-15 10:13AM EDT | 285.00 | 31.30 | 28.20 | 32.20 | 0.00 | - | 1 | 0 | 91.60% |
| ACN240419C00295000 | 2024-04-08 3:48PM EDT | 295.00 | 37.43 | 18.30 | 22.20 | 0.00 | - | 5 | 0 | 67.29% |
| ACN240419C00300000 | 2024-03-15 12:10PM EDT | 300.00 | 74.23 | 15.70 | 17.60 | 0.00 | - | - | 2 | 78.78% |
| ACN240419C00310000 | 2024-04-17 1:20PM EDT | 310.00 | 6.30 | 5.60 | 6.40 | -0.40 | -5.97% | 3 | 71 | 40.06% |
| ACN240419C00315000 | 2024-04-17 3:59PM EDT | 315.00 | 2.68 | 2.45 | 2.75 | -0.52 | -16.25% | 71 | 153 | 32.01% |
| ACN240419C00320000 | 2024-04-17 3:54PM EDT | 320.00 | 0.95 | 0.75 | 0.95 | -0.10 | -9.52% | 63 | 232 | 30.93% |
| ACN240419C00325000 | 2024-04-17 3:49PM EDT | 325.00 | 0.29 | 0.20 | 0.35 | -0.11 | -27.50% | 2,322 | 2,388 | 33.59% |
| ACN240419C00330000 | 2024-04-17 3:49PM EDT | 330.00 | 0.14 | 0.10 | 0.20 | -0.06 | -30.00% | 42 | 514 | 39.55% |
| ACN240419C00335000 | 2024-04-17 2:34PM EDT | 335.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 1 | 470 | 49.12% |
| ACN240419C00340000 | 2024-04-17 2:42PM EDT | 340.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 9 | 362 | 55.47% |
| ACN240419C00345000 | 2024-04-17 3:05PM EDT | 345.00 | 0.45 | 0.00 | 0.40 | +0.35 | +350.00% | 6 | 404 | 67.09% |
| ACN240419C00350000 | 2024-04-17 3:19PM EDT | 350.00 | 0.02 | 0.00 | 0.05 | -0.05 | -71.43% | 6 | 414 | 57.03% |
| ACN240419C00355000 | 2024-04-15 10:38AM EDT | 355.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 188 | 63.28% |
| ACN240419C00357500 | 2024-04-17 10:24AM EDT | 357.50 | 0.75 | 0.00 | 0.05 | +0.70 | +1,400.00% | 1 | 52 | 66.80% |
| ACN240419C00360000 | 2024-04-17 10:24AM EDT | 360.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 2 | 236 | 69.92% |
| ACN240419C00362500 | 2024-04-15 10:20AM EDT | 362.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 14 | 106.25% |
| ACN240419C00365000 | 2024-04-17 3:03PM EDT | 365.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 4 | 335 | 86.72% |
| ACN240419C00367500 | 2024-04-09 1:23PM EDT | 367.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 114.45% |
| ACN240419C00370000 | 2024-04-12 3:42PM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 222 | 82.42% |
| ACN240419C00372500 | 2024-04-15 9:33AM EDT | 372.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 122.46% |
| ACN240419C00375000 | 2024-04-15 9:33AM EDT | 375.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 558 | 107.03% |
| ACN240419C00377500 | 2024-03-28 3:20PM EDT | 377.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 381 | 130.27% |
| ACN240419C00380000 | 2024-04-15 9:34AM EDT | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 761 | 94.53% |
| ACN240419C00382500 | 2024-03-27 10:11AM EDT | 382.50 | 0.14 | 0.00 | 1.35 | 0.00 | - | 1 | 32 | 153.13% |
| ACN240419C00385000 | 2024-04-09 3:31PM EDT | 385.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 454 | 100.00% |
| ACN240419C00387500 | 2024-04-01 9:46AM EDT | 387.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 145.31% |
| ACN240419C00390000 | 2024-04-10 1:21PM EDT | 390.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 4 | 897 | 135.35% |
| ACN240419C00392500 | 2024-03-18 2:21PM EDT | 392.50 | 5.00 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 162.89% |
| ACN240419C00395000 | 2024-04-15 3:04PM EDT | 395.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 314 | 166.60% |
| ACN240419C00400000 | 2024-04-16 11:40AM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 1,347 | 117.19% |
| ACN240419C00405000 | 2024-04-15 11:38AM EDT | 405.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 168 | 121.88% |
| ACN240419C00410000 | 2024-04-16 11:40AM EDT | 410.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 295 | 127.34% |
| ACN240419C00415000 | 2024-04-17 1:29PM EDT | 415.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 244 | 132.81% |
| ACN240419C00420000 | 2024-04-01 12:02PM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 215 | 137.50% |
| ACN240419C00425000 | 2024-04-04 2:25PM EDT | 425.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 44 | 142.97% |
| ACN240419C00430000 | 2024-03-25 10:00AM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 147.66% |
| ACN240419C00435000 | 2024-03-22 11:55AM EDT | 435.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 15 | 34 | 209.18% |
| ACN240419C00440000 | 2024-03-18 10:02AM EDT | 440.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 215.23% |
| ACN240419C00445000 | 2024-02-26 11:10AM EDT | 445.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 162.50% |
| ACN240419C00450000 | 2024-03-04 3:39PM EDT | 450.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 20 | 10 | 167.19% |
| ACN240419C00455000 | 2024-03-18 10:48AM EDT | 455.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 232.91% |
| ACN240419C00460000 | 2024-03-04 1:16PM EDT | 460.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 238.67% |
| ACN240419C00470000 | 2024-03-07 1:31PM EDT | 470.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 249.81% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240419P00250000 | 2024-03-27 10:43AM EDT | 250.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 15 | 123.44% |
| ACN240419P00255000 | 2024-04-16 9:36AM EDT | 255.00 | 0.38 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 168.55% |
| ACN240419P00260000 | 2024-04-12 3:13PM EDT | 260.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 139.45% |
| ACN240419P00270000 | 2024-04-15 3:16PM EDT | 270.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 21 | 60 | 79.30% |
| ACN240419P00275000 | 2024-04-12 1:06PM EDT | 275.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 70.70% |
| ACN240419P00280000 | 2024-04-15 1:39PM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 62.11% |
| ACN240419P00285000 | 2024-04-15 12:29PM EDT | 285.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 7 | 8 | 74.90% |
| ACN240419P00290000 | 2024-04-15 10:47AM EDT | 290.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 54.49% |
| ACN240419P00295000 | 2024-04-15 1:51PM EDT | 295.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 7 | 10 | 52.73% |
| ACN240419P00300000 | 2024-04-17 2:56PM EDT | 300.00 | 0.20 | 0.05 | 0.25 | -0.08 | -28.57% | 1 | 173 | 41.41% |
| ACN240419P00305000 | 2024-04-17 10:21AM EDT | 305.00 | 0.42 | 0.25 | 0.45 | -0.15 | -26.32% | 6 | 141 | 34.77% |
| ACN240419P00310000 | 2024-04-17 2:43PM EDT | 310.00 | 0.85 | 0.95 | 1.10 | -0.35 | -29.17% | 37 | 300 | 30.42% |
| ACN240419P00315000 | 2024-04-17 3:58PM EDT | 315.00 | 2.45 | 2.55 | 2.80 | -0.95 | -27.94% | 165 | 560 | 27.59% |
| ACN240419P00320000 | 2024-04-17 3:56PM EDT | 320.00 | 5.69 | 5.60 | 6.30 | -1.60 | -21.95% | 307 | 360 | 29.35% |
| ACN240419P00325000 | 2024-04-17 2:35PM EDT | 325.00 | 10.60 | 9.90 | 11.90 | +0.32 | +3.11% | 23 | 573 | 53.30% |
| ACN240419P00330000 | 2024-04-17 11:04AM EDT | 330.00 | 15.70 | 13.80 | 16.00 | -1.36 | -7.97% | 67 | 699 | 49.85% |
| ACN240419P00335000 | 2024-04-17 2:54PM EDT | 335.00 | 20.10 | 18.00 | 21.80 | -1.60 | -7.37% | 1,633 | 181 | 78.61% |
| ACN240419P00340000 | 2024-04-17 3:47PM EDT | 340.00 | 24.77 | 23.10 | 27.00 | -0.73 | -2.86% | 3,349 | 185 | 94.68% |
| ACN240419P00345000 | 2024-04-17 1:29PM EDT | 345.00 | 29.16 | 28.00 | 32.10 | -0.37 | -1.25% | 57 | 8 | 108.52% |
| ACN240419P00350000 | 2024-04-17 2:52PM EDT | 350.00 | 33.30 | 33.00 | 37.00 | -1.30 | -3.76% | 9 | 2 | 117.77% |
| ACN240419P00355000 | 2024-04-17 3:55PM EDT | 355.00 | 40.02 | 38.00 | 42.00 | -1.68 | -4.03% | 73 | 6 | 128.66% |
| ACN240419P00357500 | 2024-04-10 3:43PM EDT | 357.50 | 34.20 | 40.50 | 44.60 | 0.00 | - | 83 | 0 | 136.23% |
| ACN240419P00360000 | 2024-04-17 3:55PM EDT | 360.00 | 44.96 | 43.00 | 47.10 | -1.74 | -3.73% | 20 | 3 | 141.46% |
| ACN240419P00362500 | 2024-03-25 12:01PM EDT | 362.50 | 31.05 | 45.50 | 49.60 | 0.00 | - | 1 | 1 | 146.63% |
| ACN240419P00365000 | 2024-04-16 2:55PM EDT | 365.00 | 50.17 | 48.00 | 52.10 | -1.73 | -3.33% | 50 | 8 | 151.71% |
| ACN240419P00367500 | 2024-03-21 9:36AM EDT | 367.50 | 16.80 | 50.50 | 54.60 | 0.00 | - | - | 0 | 156.69% |
| ACN240419P00370000 | 2024-04-17 3:55PM EDT | 370.00 | 55.36 | 53.00 | 56.30 | +1.86 | +3.48% | 33 | 3 | 138.38% |
| ACN240419P00372500 | 2024-04-10 3:44PM EDT | 372.50 | 47.30 | 55.50 | 59.50 | 0.00 | - | 20 | 0 | 163.87% |
| ACN240419P00375000 | 2024-04-17 2:14PM EDT | 375.00 | 60.37 | 58.00 | 62.00 | -2.13 | -3.41% | 128 | 13 | 168.60% |
| ACN240419P00377500 | 2024-04-17 3:55PM EDT | 377.50 | 62.84 | 60.50 | 64.50 | +10.94 | +21.08% | 53 | 5 | 173.29% |
| ACN240419P00380000 | 2024-04-17 3:02PM EDT | 380.00 | 64.97 | 63.00 | 67.00 | -1.52 | -2.29% | 4,470 | 230 | 177.88% |
| ACN240419P00382500 | 2024-04-10 3:44PM EDT | 382.50 | 59.90 | 65.50 | 69.40 | 0.00 | - | 24 | 0 | 179.59% |
| ACN240419P00385000 | 2024-04-11 3:42PM EDT | 385.00 | 69.83 | 68.00 | 72.00 | +11.63 | +19.98% | 50 | 8 | 186.96% |
| ACN240419P00390000 | 2024-04-10 3:43PM EDT | 390.00 | 67.40 | 73.00 | 77.00 | 0.00 | - | 639 | 0 | 195.80% |
| ACN240419P00395000 | 2024-04-10 3:43PM EDT | 395.00 | 71.50 | 78.30 | 82.00 | 0.00 | - | 295 | 0 | 204.40% |
| ACN240419P00400000 | 2024-04-10 3:44PM EDT | 400.00 | 76.30 | 83.10 | 87.10 | 0.00 | - | 64 | 0 | 215.82% |
© 2024 Yahoo. All rights reserved.