UK markets closed
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.98 +0.29 (+0.35%) GOLD FUTURES
2,400.30 +11.90 (+0.50%) DOW
37,732.91 -20.40 (-0.05%) Bitcoin GBP
50,953.54 +2,157.99 (+4.42%)
Accenture plc (ACN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:28PM EDT. Market open.
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 | 55.00 | 58.00 | 0.00 | - | 1 | 0 | 189.31% |
| ACN240419C00285000 | 2024-04-15 10:13AM EDT | 285.00 | 31.30 | 29.60 | 32.20 | 0.00 | - | 1 | 0 | 101.81% |
| ACN240419C00295000 | 2024-04-08 3:48PM EDT | 295.00 | 37.43 | 19.80 | 23.00 | 0.00 | - | 5 | 0 | 84.86% |
| ACN240419C00300000 | 2024-03-15 12:10PM EDT | 300.00 | 74.23 | 15.70 | 17.60 | 0.00 | - | - | 2 | 73.88% |
| ACN240419C00310000 | 2024-04-18 9:32AM EDT | 310.00 | 4.70 | 6.00 | 6.60 | -1.60 | -25.40% | 1 | 72 | 39.19% |
| ACN240419C00315000 | 2024-04-18 11:05AM EDT | 315.00 | 3.22 | 2.45 | 2.65 | +0.54 | +20.15% | 103 | 130 | 28.88% |
| ACN240419C00320000 | 2024-04-18 12:36PM EDT | 320.00 | 0.90 | 0.55 | 0.80 | -0.05 | -5.26% | 161 | 286 | 27.54% |
| ACN240419C00325000 | 2024-04-18 12:24PM EDT | 325.00 | 0.25 | 0.10 | 0.25 | -0.04 | -13.79% | 4 | 2,199 | 29.98% |
| ACN240419C00330000 | 2024-04-18 12:15PM EDT | 330.00 | 0.05 | 0.00 | 0.15 | -0.09 | -64.29% | 130 | 500 | 36.62% |
| ACN240419C00335000 | 2024-04-18 11:35AM EDT | 335.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 10 | 470 | 42.77% |
| ACN240419C00340000 | 2024-04-17 2:42PM EDT | 340.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 359 | 51.17% |
| ACN240419C00345000 | 2024-04-17 3:05PM EDT | 345.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 6 | 398 | 63.28% |
| ACN240419C00350000 | 2024-04-17 3:19PM EDT | 350.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 408 | 56.25% |
| ACN240419C00355000 | 2024-04-15 10:38AM EDT | 355.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 188 | 68.36% |
| ACN240419C00357500 | 2024-04-17 10:24AM EDT | 357.50 | 0.75 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 66.41% |
| ACN240419C00360000 | 2024-04-17 12:39PM EDT | 360.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 236 | 69.53% |
| ACN240419C00362500 | 2024-04-15 10:20AM EDT | 362.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 14 | 72.66% |
| ACN240419C00365000 | 2024-04-17 3:03PM EDT | 365.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 335 | 81.64% |
| ACN240419C00367500 | 2024-04-09 1:23PM EDT | 367.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 106.25% |
| ACN240419C00370000 | 2024-04-12 3:42PM EDT | 370.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 222 | 96.29% |
| ACN240419C00372500 | 2024-04-15 9:33AM EDT | 372.50 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 24 | 113.87% |
| ACN240419C00375000 | 2024-04-15 9:33AM EDT | 375.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 558 | 117.58% |
| ACN240419C00377500 | 2024-03-28 3:20PM EDT | 377.50 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 381 | 112.50% |
| ACN240419C00380000 | 2024-04-15 9:34AM EDT | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 761 | 93.75% |
| ACN240419C00382500 | 2024-03-27 10:11AM EDT | 382.50 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 32 | 128.52% |
| ACN240419C00385000 | 2024-04-09 3:31PM EDT | 385.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 454 | 99.22% |
| ACN240419C00387500 | 2024-04-01 9:46AM EDT | 387.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 8 | 135.74% |
| ACN240419C00390000 | 2024-04-10 1:21PM EDT | 390.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 4 | 897 | 134.77% |
| ACN240419C00392500 | 2024-03-18 2:21PM EDT | 392.50 | 5.00 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 162.11% |
| ACN240419C00395000 | 2024-04-15 3:04PM EDT | 395.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 314 | 146.09% |
| ACN240419C00400000 | 2024-04-16 11:40AM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 1,347 | 116.41% |
| 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 | 126.56% |
| ACN240419C00415000 | 2024-04-17 1:29PM EDT | 415.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 243 | 132.03% |
| 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 | 142.19% |
| ACN240419C00430000 | 2024-03-25 10:00AM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 146.88% |
| ACN240419C00435000 | 2024-03-22 11:55AM EDT | 435.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 15 | 34 | 196.88% |
| ACN240419C00440000 | 2024-03-18 10:02AM EDT | 440.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 214.45% |
| ACN240419C00445000 | 2024-02-26 11:10AM EDT | 445.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 161.72% |
| ACN240419C00450000 | 2024-03-04 3:39PM EDT | 450.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 20 | 10 | 165.63% |
| ACN240419C00455000 | 2024-03-18 10:48AM EDT | 455.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 232.23% |
| ACN240419C00460000 | 2024-03-04 1:16PM EDT | 460.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 237.89% |
| ACN240419C00470000 | 2024-03-07 1:31PM EDT | 470.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 249.22% |
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 | 124.22% |
| ACN240419P00255000 | 2024-04-16 9:36AM EDT | 255.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 142.19% |
| ACN240419P00260000 | 2024-04-12 3:13PM EDT | 260.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 130.86% |
| ACN240419P00270000 | 2024-04-15 3:16PM EDT | 270.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 21 | 60 | 79.69% |
| ACN240419P00275000 | 2024-04-12 1:06PM EDT | 275.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 71.09% |
| ACN240419P00280000 | 2024-04-15 1:39PM EDT | 280.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 35 | 86.62% |
| ACN240419P00285000 | 2024-04-15 12:29PM EDT | 285.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 7 | 8 | 75.68% |
| ACN240419P00290000 | 2024-04-15 10:47AM EDT | 290.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 50.00% |
| ACN240419P00295000 | 2024-04-15 1:51PM EDT | 295.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 7 | 10 | 40.82% |
| ACN240419P00300000 | 2024-04-18 11:19AM EDT | 300.00 | 0.15 | 0.00 | 0.50 | -0.05 | -25.00% | 1 | 172 | 49.85% |
| ACN240419P00305000 | 2024-04-18 11:06AM EDT | 305.00 | 0.20 | 0.10 | 0.25 | -0.22 | -52.38% | 1 | 147 | 30.62% |
| ACN240419P00310000 | 2024-04-18 12:01PM EDT | 310.00 | 0.34 | 0.35 | 0.55 | -0.51 | -60.00% | 12 | 307 | 23.68% |
| ACN240419P00315000 | 2024-04-18 12:49PM EDT | 315.00 | 1.20 | 1.50 | 1.85 | -1.25 | -51.02% | 70 | 666 | 19.48% |
| ACN240419P00320000 | 2024-04-18 12:49PM EDT | 320.00 | 3.86 | 4.60 | 5.00 | -1.83 | -32.16% | 66 | 526 | 0.00% |
| ACN240419P00325000 | 2024-04-18 12:40PM EDT | 325.00 | 8.38 | 8.50 | 9.90 | -2.22 | -20.94% | 22 | 564 | 0.00% |
| ACN240419P00330000 | 2024-04-18 10:12AM EDT | 330.00 | 14.85 | 13.30 | 14.90 | -0.85 | -5.41% | 1 | 666 | 0.00% |
| ACN240419P00335000 | 2024-04-17 2:54PM EDT | 335.00 | 20.10 | 17.80 | 19.80 | 0.00 | - | 1,633 | 113 | 0.00% |
| ACN240419P00340000 | 2024-04-17 3:54PM EDT | 340.00 | 24.77 | 22.70 | 24.80 | 0.00 | - | 3,349 | 8 | 0.00% |
| ACN240419P00345000 | 2024-04-17 3:54PM EDT | 345.00 | 29.16 | 27.30 | 30.10 | 0.00 | - | 57 | 1 | 49.61% |
| ACN240419P00350000 | 2024-04-17 2:52PM EDT | 350.00 | 33.30 | 32.70 | 35.50 | 0.00 | - | 9 | 1 | 85.94% |
| ACN240419P00355000 | 2024-04-17 3:55PM EDT | 355.00 | 40.02 | 38.00 | 40.30 | 0.00 | - | 73 | 4 | 84.67% |
| ACN240419P00357500 | 2024-04-10 3:43PM EDT | 357.50 | 34.20 | 39.60 | 42.50 | 0.00 | - | 83 | 0 | 0.00% |
| ACN240419P00360000 | 2024-04-17 3:55PM EDT | 360.00 | 44.96 | 42.50 | 44.90 | 0.00 | - | 20 | 3 | 0.00% |
| ACN240419P00362500 | 2024-03-25 12:01PM EDT | 362.50 | 31.05 | 45.30 | 48.00 | 0.00 | - | 1 | 0 | 107.91% |
| ACN240419P00365000 | 2024-04-17 3:54PM EDT | 365.00 | 50.17 | 47.60 | 50.10 | 0.00 | - | 50 | 2 | 75.78% |
| ACN240419P00367500 | 2024-03-21 9:36AM EDT | 367.50 | 16.80 | 50.40 | 52.60 | 0.00 | - | - | 0 | 78.91% |
| ACN240419P00370000 | 2024-04-17 3:55PM EDT | 370.00 | 55.36 | 52.40 | 55.00 | 0.00 | - | 33 | 3 | 0.00% |
| ACN240419P00372500 | 2024-04-10 3:44PM EDT | 372.50 | 47.30 | 55.00 | 57.80 | 0.00 | - | 20 | 0 | 112.01% |
| ACN240419P00375000 | 2024-04-17 3:54PM EDT | 375.00 | 60.37 | 57.20 | 60.10 | 0.00 | - | 128 | 12 | 88.28% |
| ACN240419P00377500 | 2024-04-17 3:55PM EDT | 377.50 | 62.84 | 59.70 | 62.50 | 0.00 | - | 53 | 3 | 0.00% |
| ACN240419P00380000 | 2024-04-17 3:54PM EDT | 380.00 | 64.97 | 62.70 | 65.10 | 0.00 | - | 4,470 | 230 | 93.75% |
| ACN240419P00382500 | 2024-04-10 3:44PM EDT | 382.50 | 59.90 | 64.70 | 68.10 | 0.00 | - | 24 | 0 | 145.41% |
| ACN240419P00385000 | 2024-04-17 3:54PM EDT | 385.00 | 69.83 | 67.60 | 70.60 | 0.00 | - | 50 | 8 | 149.32% |
| ACN240419P00390000 | 2024-04-10 3:43PM EDT | 390.00 | 67.40 | 72.40 | 74.90 | 0.00 | - | 639 | 0 | 0.00% |
| ACN240419P00395000 | 2024-04-10 3:43PM EDT | 395.00 | 71.50 | 77.10 | 79.50 | 0.00 | - | 295 | 0 | 0.00% |
| ACN240419P00400000 | 2024-04-10 3:44PM EDT | 400.00 | 76.30 | 82.00 | 85.00 | 0.00 | - | 64 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.