UK markets closed
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.66 -0.07 (-0.08%) GOLD FUTURES
2,394.70 -3.30 (-0.14%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
50,980.04 +1,680.62 (+3.41%)
Accenture plc (ACN)
NYSE - Nasdaq Real-time 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 | 54.70 | 57.40 | 0.00 | - | 1 | 0 | 106.64% |
| ACN240419C00285000 | 2024-04-15 10:13AM EDT | 285.00 | 31.30 | 29.60 | 32.80 | 0.00 | - | 1 | 0 | 74.71% |
| ACN240419C00295000 | 2024-04-08 3:48PM EDT | 295.00 | 37.43 | 19.30 | 22.20 | 0.00 | - | 5 | 0 | 82.18% |
| ACN240419C00300000 | 2024-03-15 12:10PM EDT | 300.00 | 74.23 | 15.70 | 17.60 | 0.00 | - | - | 2 | 56.20% |
| ACN240419C00310000 | 2024-04-18 9:32AM EDT | 310.00 | 4.70 | 6.00 | 6.70 | -1.60 | -25.40% | 1 | 72 | 29.25% |
| ACN240419C00315000 | 2024-04-18 2:11PM EDT | 315.00 | 1.60 | 2.40 | 2.60 | -1.08 | -40.30% | 112 | 130 | 22.12% |
| ACN240419C00320000 | 2024-04-18 3:59PM EDT | 320.00 | 0.50 | 0.40 | 0.60 | -0.45 | -47.37% | 164 | 286 | 21.22% |
| ACN240419C00325000 | 2024-04-18 2:28PM EDT | 325.00 | 0.11 | 0.05 | 0.15 | -0.18 | -62.07% | 221 | 2,199 | 24.41% |
| ACN240419C00330000 | 2024-04-18 2:28PM EDT | 330.00 | 0.04 | 0.00 | 0.05 | -0.10 | -71.43% | 146 | 500 | 28.52% |
| ACN240419C00335000 | 2024-04-18 3:42PM EDT | 335.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 470 | 40.82% |
| ACN240419C00340000 | 2024-04-18 3:59PM EDT | 340.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 359 | 49.32% |
| ACN240419C00345000 | 2024-04-17 3:05PM EDT | 345.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 6 | 398 | 61.23% |
| ACN240419C00350000 | 2024-04-17 3:19PM EDT | 350.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 408 | 54.69% |
| ACN240419C00355000 | 2024-04-15 10:38AM EDT | 355.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 188 | 66.41% |
| ACN240419C00357500 | 2024-04-17 10:24AM EDT | 357.50 | 0.75 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 64.84% |
| ACN240419C00360000 | 2024-04-17 12:39PM EDT | 360.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 236 | 67.97% |
| ACN240419C00362500 | 2024-04-15 10:20AM EDT | 362.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 14 | 71.09% |
| ACN240419C00365000 | 2024-04-17 3:03PM EDT | 365.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 335 | 80.08% |
| ACN240419C00367500 | 2024-04-09 1:23PM EDT | 367.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 104.20% |
| ACN240419C00370000 | 2024-04-12 3:42PM EDT | 370.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 222 | 94.53% |
| ACN240419C00372500 | 2024-04-15 9:33AM EDT | 372.50 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 24 | 111.91% |
| ACN240419C00375000 | 2024-04-15 9:33AM EDT | 375.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 558 | 115.63% |
| ACN240419C00377500 | 2024-03-28 3:20PM EDT | 377.50 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 381 | 110.74% |
| ACN240419C00380000 | 2024-04-15 9:34AM EDT | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 761 | 92.19% |
| ACN240419C00382500 | 2024-03-27 10:11AM EDT | 382.50 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 32 | 126.56% |
| ACN240419C00385000 | 2024-04-09 3:31PM EDT | 385.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 454 | 97.66% |
| ACN240419C00387500 | 2024-04-01 9:46AM EDT | 387.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 8 | 133.79% |
| ACN240419C00390000 | 2024-04-10 1:21PM EDT | 390.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 4 | 897 | 132.81% |
| ACN240419C00392500 | 2024-03-18 2:21PM EDT | 392.50 | 5.00 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 159.96% |
| ACN240419C00395000 | 2024-04-15 3:04PM EDT | 395.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 314 | 144.14% |
| ACN240419C00400000 | 2024-04-16 11:40AM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 1,347 | 114.84% |
| ACN240419C00405000 | 2024-04-15 11:38AM EDT | 405.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 168 | 120.31% |
| ACN240419C00410000 | 2024-04-16 11:40AM EDT | 410.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 295 | 125.00% |
| ACN240419C00415000 | 2024-04-17 1:29PM EDT | 415.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 243 | 130.47% |
| ACN240419C00420000 | 2024-04-01 12:02PM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 215 | 135.94% |
| ACN240419C00425000 | 2024-04-04 2:25PM EDT | 425.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 44 | 140.63% |
| ACN240419C00430000 | 2024-03-25 10:00AM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 145.31% |
| ACN240419C00435000 | 2024-03-22 11:55AM EDT | 435.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 15 | 34 | 194.92% |
| ACN240419C00440000 | 2024-03-18 10:02AM EDT | 440.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 212.60% |
| ACN240419C00445000 | 2024-02-26 11:10AM EDT | 445.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 160.16% |
| ACN240419C00450000 | 2024-03-04 3:39PM EDT | 450.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 20 | 10 | 164.84% |
| ACN240419C00455000 | 2024-03-18 10:48AM EDT | 455.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 230.27% |
| ACN240419C00460000 | 2024-03-04 1:16PM EDT | 460.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 236.13% |
| ACN240419C00470000 | 2024-03-07 1:31PM EDT | 470.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 247.27% |
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 | 125.78% |
| ACN240419P00255000 | 2024-04-16 9:36AM EDT | 255.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 144.14% |
| ACN240419P00260000 | 2024-04-12 3:13PM EDT | 260.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 132.81% |
| ACN240419P00270000 | 2024-04-15 3:16PM EDT | 270.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 21 | 60 | 81.25% |
| ACN240419P00275000 | 2024-04-12 1:06PM EDT | 275.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 72.66% |
| ACN240419P00280000 | 2024-04-15 1:39PM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 64.06% |
| ACN240419P00285000 | 2024-04-15 12:29PM EDT | 285.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 7 | 8 | 77.73% |
| ACN240419P00290000 | 2024-04-15 10:47AM EDT | 290.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 66.80% |
| ACN240419P00295000 | 2024-04-15 1:51PM EDT | 295.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 7 | 10 | 60.69% |
| ACN240419P00300000 | 2024-04-18 11:19AM EDT | 300.00 | 0.15 | 0.00 | 0.45 | -0.05 | -25.00% | 1 | 172 | 51.03% |
| ACN240419P00305000 | 2024-04-17 10:21AM EDT | 305.00 | 0.20 | 0.05 | 0.20 | -0.22 | -52.38% | 1 | 147 | 31.40% |
| ACN240419P00310000 | 2024-04-18 3:52PM EDT | 310.00 | 0.30 | 0.25 | 0.40 | -0.55 | -64.71% | 14 | 307 | 24.05% |
| ACN240419P00315000 | 2024-04-18 3:56PM EDT | 315.00 | 1.45 | 1.35 | 1.55 | -1.00 | -40.82% | 91 | 666 | 21.58% |
| ACN240419P00320000 | 2024-04-18 2:48PM EDT | 320.00 | 4.70 | 4.20 | 4.70 | -0.99 | -17.40% | 98 | 526 | 22.66% |
| ACN240419P00325000 | 2024-04-18 2:54PM EDT | 325.00 | 10.04 | 8.30 | 10.10 | -0.56 | -5.28% | 34 | 564 | 43.65% |
| ACN240419P00330000 | 2024-04-18 2:03PM EDT | 330.00 | 14.88 | 12.10 | 15.50 | -0.82 | -5.22% | 11 | 666 | 64.09% |
| ACN240419P00335000 | 2024-04-18 3:01PM EDT | 335.00 | 21.50 | 17.50 | 20.00 | +1.40 | +6.97% | 410 | 113 | 68.07% |
| ACN240419P00340000 | 2024-04-18 3:01PM EDT | 340.00 | 27.30 | 22.20 | 26.00 | +2.53 | +10.21% | 20 | 8 | 98.93% |
| ACN240419P00345000 | 2024-04-18 2:34PM EDT | 345.00 | 29.10 | 27.20 | 30.70 | -0.06 | -0.21% | 2 | 1 | 105.79% |
| ACN240419P00350000 | 2024-04-17 2:52PM EDT | 350.00 | 33.30 | 32.20 | 35.90 | 0.00 | - | 9 | 1 | 59.38% |
| ACN240419P00355000 | 2024-04-18 2:38PM EDT | 355.00 | 40.00 | 37.20 | 41.10 | -0.02 | -0.05% | 9 | 4 | 77.44% |
| ACN240419P00357500 | 2024-04-10 3:43PM EDT | 357.50 | 34.20 | 39.70 | 43.20 | 0.00 | - | 83 | 0 | 133.86% |
| ACN240419P00360000 | 2024-04-18 2:36PM EDT | 360.00 | 44.30 | 42.40 | 46.10 | -0.66 | -1.47% | 7 | 3 | 92.38% |
| ACN240419P00362500 | 2024-03-25 12:01PM EDT | 362.50 | 31.05 | 44.70 | 48.10 | 0.00 | - | 1 | 0 | 142.04% |
| ACN240419P00365000 | 2024-04-18 2:36PM EDT | 365.00 | 50.00 | 47.20 | 50.70 | -0.17 | -0.34% | 4 | 2 | 149.51% |
| ACN240419P00367500 | 2024-03-21 9:36AM EDT | 367.50 | 16.80 | 49.70 | 53.50 | 0.00 | - | - | 0 | 91.02% |
| ACN240419P00370000 | 2024-04-18 2:38PM EDT | 370.00 | 54.90 | 52.50 | 55.70 | -0.46 | -0.83% | 7 | 3 | 94.53% |
| ACN240419P00372500 | 2024-04-10 3:44PM EDT | 372.50 | 47.30 | 55.00 | 58.30 | 0.00 | - | 20 | 0 | 103.52% |
| ACN240419P00375000 | 2024-04-18 3:01PM EDT | 375.00 | 59.40 | 57.30 | 60.80 | -0.97 | -1.61% | 58 | 12 | 92.97% |
| ACN240419P00377500 | 2024-04-18 2:38PM EDT | 377.50 | 61.80 | 59.70 | 63.20 | -1.04 | -1.65% | 7 | 3 | 174.02% |
| ACN240419P00380000 | 2024-04-18 3:01PM EDT | 380.00 | 64.50 | 62.00 | 66.10 | -0.47 | -0.72% | 1,350 | 230 | 99.22% |
| ACN240419P00382500 | 2024-04-10 3:44PM EDT | 382.50 | 59.90 | 64.60 | 67.90 | 0.00 | - | 24 | 0 | 175.10% |
| ACN240419P00385000 | 2024-04-18 3:01PM EDT | 385.00 | 69.10 | 67.20 | 70.80 | -0.73 | -1.05% | 20 | 8 | 50.00% |
| ACN240419P00390000 | 2024-04-10 3:43PM EDT | 390.00 | 67.40 | 72.70 | 75.70 | 0.00 | - | 639 | 0 | 132.81% |
| ACN240419P00395000 | 2024-04-10 3:43PM EDT | 395.00 | 71.50 | 77.00 | 80.20 | 0.00 | - | 295 | 0 | 190.33% |
| ACN240419P00400000 | 2024-04-10 3:44PM EDT | 400.00 | 76.30 | 82.10 | 85.40 | 0.00 | - | 64 | 0 | 205.18% |
© 2024 Yahoo. All rights reserved.