UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.61 -0.75 (-0.90%) GOLD FUTURES
2,339.40 -2.70 (-0.12%) DOW
38,352.31 -151.38 (-0.39%) Bitcoin GBP
51,977.28 -1,680.05 (-3.13%)
Accenture plc (ACN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:52PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240426C00255000 | 2024-03-26 12:31PM EDT | 255.00 | 81.90 | 55.60 | 58.10 | 0.00 | - | 2 | 0 | 135.55% |
| ACN240426C00300000 | 2024-04-02 10:11AM EDT | 300.00 | 35.00 | 11.00 | 12.70 | 0.00 | - | 1 | 0 | 49.44% |
| ACN240426C00305000 | 2024-04-24 10:00AM EDT | 305.00 | 9.50 | 6.70 | 7.30 | -2.90 | -23.39% | 30 | 51 | 30.86% |
| ACN240426C00307500 | 2024-04-17 2:42PM EDT | 307.50 | 10.40 | 4.80 | 5.10 | 0.00 | - | - | 4 | 26.59% |
| ACN240426C00310000 | 2024-04-24 11:44AM EDT | 310.00 | 3.50 | 3.00 | 3.30 | -5.90 | -62.77% | 2 | 8 | 24.27% |
| ACN240426C00312500 | 2024-04-24 12:28PM EDT | 312.50 | 1.90 | 1.70 | 1.85 | -4.00 | -67.80% | 78 | 83 | 22.13% |
| ACN240426C00315000 | 2024-04-24 12:35PM EDT | 315.00 | 0.88 | 0.80 | 0.95 | -2.72 | -75.56% | 16 | 159 | 21.39% |
| ACN240426C00317500 | 2024-04-24 11:56AM EDT | 317.50 | 0.45 | 0.35 | 0.45 | -1.70 | -79.07% | 242 | 73 | 21.27% |
| ACN240426C00320000 | 2024-04-24 9:34AM EDT | 320.00 | 0.45 | 0.15 | 0.25 | -0.75 | -62.50% | 4 | 108 | 22.66% |
| ACN240426C00322500 | 2024-04-24 12:35PM EDT | 322.50 | 0.13 | 0.10 | 0.15 | -0.47 | -79.66% | 204 | 272 | 24.32% |
| ACN240426C00325000 | 2024-04-24 11:43AM EDT | 325.00 | 0.10 | 0.00 | 0.10 | -0.20 | -66.67% | 26 | 103 | 26.37% |
| ACN240426C00327500 | 2024-04-24 11:43AM EDT | 327.50 | 0.01 | 0.00 | 0.35 | -0.09 | -90.00% | 9 | 41 | 38.57% |
| ACN240426C00330000 | 2024-04-24 9:44AM EDT | 330.00 | 0.05 | 0.00 | 0.35 | -0.05 | -50.00% | 5 | 230 | 42.87% |
| ACN240426C00332500 | 2024-04-22 11:58AM EDT | 332.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 24 | 28 | 56.49% |
| ACN240426C00335000 | 2024-04-22 1:32PM EDT | 335.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 16 | 84 | 55.96% |
| ACN240426C00337500 | 2024-04-19 3:52PM EDT | 337.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 17 | 18 | 40.04% |
| ACN240426C00340000 | 2024-04-24 10:55AM EDT | 340.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 2 | 59 | 43.16% |
| ACN240426C00345000 | 2024-04-22 1:41PM EDT | 345.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 107 | 49.22% |
| ACN240426C00350000 | 2024-04-22 10:29AM EDT | 350.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 129 | 64.06% |
| ACN240426C00355000 | 2024-04-16 11:23AM EDT | 355.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 5 | 33 | 56.25% |
| ACN240426C00357500 | 2024-04-18 9:30AM EDT | 357.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 85.55% |
| ACN240426C00360000 | 2024-04-16 11:23AM EDT | 360.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 74 | 25.00% |
| ACN240426C00365000 | 2024-04-11 10:35AM EDT | 365.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 52 | 82.81% |
| ACN240426C00370000 | 2024-04-12 3:45PM EDT | 370.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 102.25% |
| ACN240426C00375000 | 2024-04-22 9:32AM EDT | 375.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 2 | 20 | 108.69% |
| ACN240426C00380000 | 2024-04-05 10:20AM EDT | 380.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 81.25% |
| ACN240426C00385000 | 2024-04-02 9:39AM EDT | 385.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 5 | 12 | 121.09% |
| ACN240426C00390000 | 2024-04-03 1:15PM EDT | 390.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 27 | 34 | 90.63% |
| ACN240426C00395000 | 2024-04-09 10:18AM EDT | 395.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 4 | 136.91% |
| ACN240426C00400000 | 2024-04-09 10:10AM EDT | 400.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 21 | 138.57% |
| ACN240426C00405000 | 2024-03-08 2:33PM EDT | 405.00 | 5.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 144.24% |
| ACN240426C00410000 | 2024-03-21 1:22PM EDT | 410.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 149.71% |
| ACN240426C00415000 | 2024-03-21 1:22PM EDT | 415.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 155.18% |
| ACN240426C00420000 | 2024-03-25 9:35AM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 50.00% |
| ACN240426C00425000 | 2024-03-27 2:27PM EDT | 425.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 91 | 165.63% |
| ACN240426C00430000 | 2024-03-26 10:48AM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240426P00255000 | 2024-04-16 9:36AM EDT | 255.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | - | 1 | 82.03% |
| ACN240426P00285000 | 2024-04-22 9:55AM EDT | 285.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 6 | 7 | 52.05% |
| ACN240426P00290000 | 2024-04-19 3:25PM EDT | 290.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 12 | 39 | 39.45% |
| ACN240426P00292500 | 2024-04-19 10:18AM EDT | 292.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 54.30% |
| ACN240426P00295000 | 2024-04-17 12:58PM EDT | 295.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 33.50% |
| ACN240426P00297500 | 2024-04-22 2:06PM EDT | 297.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 43.12% |
| ACN240426P00300000 | 2024-04-24 11:59AM EDT | 300.00 | 0.15 | 0.05 | 0.25 | +0.06 | +66.67% | 12 | 254 | 27.59% |
| ACN240426P00302500 | 2024-04-22 12:50PM EDT | 302.50 | 0.20 | 0.15 | 0.35 | 0.00 | - | 7 | 13 | 24.73% |
| ACN240426P00305000 | 2024-04-24 12:10PM EDT | 305.00 | 0.42 | 0.40 | 0.55 | +0.32 | +320.00% | 2 | 157 | 22.41% |
| ACN240426P00307500 | 2024-04-24 11:06AM EDT | 307.50 | 0.55 | 0.85 | 0.95 | +0.38 | +223.53% | 2 | 31 | 20.68% |
| ACN240426P00310000 | 2024-04-24 12:01PM EDT | 310.00 | 1.38 | 1.55 | 1.70 | +0.88 | +176.00% | 23 | 140 | 19.57% |
| ACN240426P00312500 | 2024-04-24 12:01PM EDT | 312.50 | 2.55 | 2.60 | 2.85 | +1.80 | +240.00% | 13 | 105 | 18.29% |
| ACN240426P00315000 | 2024-04-24 11:33AM EDT | 315.00 | 4.00 | 4.20 | 4.50 | +2.40 | +150.00% | 430 | 405 | 17.16% |
| ACN240426P00317500 | 2024-04-24 9:33AM EDT | 317.50 | 3.59 | 6.10 | 7.30 | +1.14 | +46.53% | 1 | 103 | 27.12% |
| ACN240426P00320000 | 2024-04-23 2:58PM EDT | 320.00 | 4.00 | 7.80 | 9.40 | 0.00 | - | 6 | 128 | 27.10% |
| ACN240426P00322500 | 2024-04-23 11:25AM EDT | 322.50 | 4.82 | 10.10 | 11.70 | 0.00 | - | 1 | 25 | 27.98% |
| ACN240426P00325000 | 2024-04-24 9:31AM EDT | 325.00 | 9.75 | 12.20 | 14.60 | +2.45 | +33.56% | 1 | 71 | 40.77% |
| ACN240426P00327500 | 2024-04-19 12:25PM EDT | 327.50 | 13.20 | 14.30 | 17.60 | 0.00 | - | 2 | 0 | 54.00% |
| ACN240426P00330000 | 2024-04-24 12:06PM EDT | 330.00 | 18.32 | 17.70 | 19.10 | +4.74 | +34.90% | 6 | 27 | 37.40% |
| ACN240426P00332500 | 2024-04-22 1:53PM EDT | 332.50 | 14.30 | 19.80 | 21.70 | 0.00 | - | 1 | 0 | 44.92% |
| ACN240426P00335000 | 2024-04-23 2:52PM EDT | 335.00 | 17.70 | 22.30 | 24.30 | 0.00 | - | 412 | 106 | 52.05% |
| ACN240426P00337500 | 2024-04-15 9:38AM EDT | 337.50 | 16.20 | 24.30 | 27.10 | 0.00 | - | 1 | 0 | 63.97% |
| ACN240426P00340000 | 2024-04-23 9:35AM EDT | 340.00 | 20.10 | 27.40 | 30.00 | 0.00 | - | 1 | 2 | 76.76% |
| ACN240426P00342500 | 2024-04-23 10:23AM EDT | 342.50 | 29.54 | 30.50 | 32.10 | +5.04 | +20.57% | 2 | 2 | 72.46% |
| ACN240426P00345000 | 2024-04-18 11:29AM EDT | 345.00 | 28.00 | 33.40 | 34.70 | 0.00 | - | 5 | 0 | 56.25% |
| ACN240426P00350000 | 2024-04-11 10:24AM EDT | 350.00 | 24.90 | 38.50 | 39.90 | 0.00 | - | 1 | 0 | 71.00% |
| ACN240426P00355000 | 2024-04-15 1:29PM EDT | 355.00 | 40.01 | 43.00 | 45.00 | 0.00 | - | 1 | 0 | 64.45% |
| ACN240426P00357500 | 2024-04-23 10:16AM EDT | 357.50 | 39.80 | 44.10 | 47.00 | 0.00 | - | 1 | 1 | 92.97% |
| ACN240426P00360000 | 2024-04-23 10:26AM EDT | 360.00 | 42.10 | 47.80 | 49.70 | 0.00 | - | 4 | 3 | 102.73% |
| ACN240426P00365000 | 2024-04-16 3:50PM EDT | 365.00 | 50.29 | 53.40 | 54.90 | 0.00 | - | 3 | 0 | 88.28% |
| ACN240426P00370000 | 2024-04-10 2:24PM EDT | 370.00 | 43.10 | 57.90 | 59.50 | 0.00 | - | 4 | 0 | 110.69% |
| ACN240426P00375000 | 2024-04-10 2:24PM EDT | 375.00 | 51.70 | 61.70 | 64.50 | 0.00 | - | 2 | 0 | 117.48% |
| ACN240426P00380000 | 2024-04-18 1:24PM EDT | 380.00 | 65.20 | 67.30 | 70.00 | 0.00 | - | 2 | 1 | 140.28% |
| ACN240426P00385000 | 2024-04-17 3:55PM EDT | 385.00 | 69.87 | 73.40 | 75.20 | 0.00 | - | - | 0 | 121.29% |
© 2024 Yahoo. All rights reserved.