UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.41 +0.05 (+0.06%) GOLD FUTURES
2,335.90 -6.20 (-0.26%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,350.78 -281.12 (-0.52%)
Accenture plc (ACN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 59.80 | 63.20 | 0.00 | - | 2 | 0 | 142.43% |
| ACN240426C00300000 | 2024-04-02 10:11AM EDT | 300.00 | 35.00 | 15.30 | 19.00 | 0.00 | - | 1 | 0 | 61.26% |
| ACN240426C00305000 | 2024-04-23 2:55PM EDT | 305.00 | 12.40 | 10.20 | 13.10 | -1.60 | -11.43% | 37 | 25 | 39.81% |
| ACN240426C00307500 | 2024-04-17 2:42PM EDT | 307.50 | 10.40 | 8.60 | 11.00 | 0.00 | - | - | 4 | 38.45% |
| ACN240426C00310000 | 2024-04-22 9:30AM EDT | 310.00 | 9.40 | 6.70 | 8.20 | 0.00 | - | 1 | 8 | 29.51% |
| ACN240426C00312500 | 2024-04-23 2:21PM EDT | 312.50 | 5.90 | 5.00 | 6.60 | -1.50 | -20.27% | 1 | 83 | 31.01% |
| ACN240426C00315000 | 2024-04-23 3:59PM EDT | 315.00 | 3.60 | 3.40 | 3.70 | -0.40 | -10.00% | 5 | 157 | 20.36% |
| ACN240426C00317500 | 2024-04-23 3:59PM EDT | 317.50 | 2.15 | 2.00 | 2.25 | -0.93 | -30.19% | 14 | 73 | 19.41% |
| ACN240426C00320000 | 2024-04-23 3:31PM EDT | 320.00 | 1.20 | 1.05 | 1.25 | -1.20 | -50.00% | 91 | 102 | 18.98% |
| ACN240426C00322500 | 2024-04-23 3:10PM EDT | 322.50 | 0.60 | 0.50 | 0.65 | -0.50 | -45.45% | 51 | 241 | 19.02% |
| ACN240426C00325000 | 2024-04-23 2:52PM EDT | 325.00 | 0.30 | 0.20 | 0.35 | -0.45 | -60.00% | 11 | 96 | 19.78% |
| ACN240426C00327500 | 2024-04-22 11:05AM EDT | 327.50 | 0.10 | 0.05 | 0.20 | -0.27 | -72.97% | 13 | 31 | 20.90% |
| ACN240426C00330000 | 2024-04-23 10:41AM EDT | 330.00 | 0.10 | 0.00 | 0.10 | -0.15 | -60.00% | 15 | 227 | 21.44% |
| ACN240426C00332500 | 2024-04-22 11:58AM EDT | 332.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 24 | 28 | 46.66% |
| ACN240426C00335000 | 2024-04-22 1:32PM EDT | 335.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 84 | 25.00% |
| ACN240426C00337500 | 2024-04-19 3:52PM EDT | 337.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 17 | 18 | 27.74% |
| ACN240426C00340000 | 2024-04-23 10:58AM EDT | 340.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 1 | 59 | 30.47% |
| ACN240426C00345000 | 2024-04-22 1:41PM EDT | 345.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 107 | 35.94% |
| ACN240426C00350000 | 2024-04-22 10:29AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 129 | 41.02% |
| ACN240426C00355000 | 2024-04-16 11:23AM EDT | 355.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 5 | 33 | 46.09% |
| ACN240426C00357500 | 2024-04-18 9:30AM EDT | 357.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 1 | 53.13% |
| ACN240426C00360000 | 2024-04-16 11:23AM EDT | 360.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 5 | 74 | 64.16% |
| ACN240426C00365000 | 2024-04-11 10:35AM EDT | 365.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 52 | 69.82% |
| ACN240426C00370000 | 2024-04-12 3:45PM EDT | 370.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 75.29% |
| ACN240426C00375000 | 2024-04-22 9:32AM EDT | 375.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 2 | 20 | 80.66% |
| ACN240426C00380000 | 2024-04-05 10:20AM EDT | 380.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 64.45% |
| ACN240426C00385000 | 2024-04-02 9:39AM EDT | 385.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 5 | 12 | 91.02% |
| ACN240426C00390000 | 2024-04-03 1:15PM EDT | 390.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 27 | 34 | 72.66% |
| ACN240426C00395000 | 2024-04-09 10:18AM EDT | 395.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 100.88% |
| ACN240426C00400000 | 2024-04-09 10:10AM EDT | 400.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 2 | 21 | 105.66% |
| ACN240426C00405000 | 2024-03-08 2:33PM EDT | 405.00 | 5.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 117.38% |
| ACN240426C00410000 | 2024-03-21 1:22PM EDT | 410.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 122.17% |
| ACN240426C00415000 | 2024-03-21 1:22PM EDT | 415.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 126.95% |
| ACN240426C00420000 | 2024-03-25 9:35AM EDT | 420.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 6 | 124.02% |
| ACN240426C00425000 | 2024-03-27 2:27PM EDT | 425.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 91 | 128.32% |
| ACN240426C00430000 | 2024-03-26 10:48AM EDT | 430.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 132.62% |
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 | 0.15 | 0.00 | - | - | 1 | 87.11% |
| ACN240426P00285000 | 2024-04-22 9:55AM EDT | 285.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 7 | 48.24% |
| ACN240426P00290000 | 2024-04-19 3:25PM EDT | 290.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 12 | 39 | 44.24% |
| ACN240426P00292500 | 2024-04-19 10:18AM EDT | 292.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 47.61% |
| ACN240426P00295000 | 2024-04-17 12:58PM EDT | 295.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 47.17% |
| ACN240426P00297500 | 2024-04-22 2:06PM EDT | 297.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 42.82% |
| ACN240426P00300000 | 2024-04-22 3:48PM EDT | 300.00 | 0.09 | 0.05 | 0.50 | 0.00 | - | 15 | 254 | 38.43% |
| ACN240426P00302500 | 2024-04-22 12:50PM EDT | 302.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 7 | 13 | 33.99% |
| ACN240426P00305000 | 2024-04-23 11:01AM EDT | 305.00 | 0.10 | 0.10 | 0.25 | -0.25 | -71.43% | 5 | 157 | 24.66% |
| ACN240426P00307500 | 2024-04-23 11:25AM EDT | 307.50 | 0.17 | 0.20 | 0.35 | -0.17 | -50.00% | 23 | 18 | 22.36% |
| ACN240426P00310000 | 2024-04-23 11:25AM EDT | 310.00 | 0.50 | 0.40 | 0.60 | -0.04 | -7.41% | 23 | 124 | 21.22% |
| ACN240426P00312500 | 2024-04-23 1:44PM EDT | 312.50 | 0.75 | 0.80 | 0.95 | -0.19 | -20.21% | 27 | 101 | 19.41% |
| ACN240426P00315000 | 2024-04-23 3:59PM EDT | 315.00 | 1.60 | 1.50 | 1.65 | +0.15 | +10.34% | 43 | 402 | 18.63% |
| ACN240426P00317500 | 2024-04-23 2:15PM EDT | 317.50 | 2.45 | 2.55 | 2.75 | +0.05 | +2.08% | 58 | 63 | 18.12% |
| ACN240426P00320000 | 2024-04-23 2:58PM EDT | 320.00 | 4.00 | 4.00 | 4.30 | +0.30 | +8.11% | 6 | 128 | 17.96% |
| ACN240426P00322500 | 2024-04-23 11:25AM EDT | 322.50 | 4.82 | 5.60 | 7.20 | -0.57 | -10.58% | 1 | 25 | 27.66% |
| ACN240426P00325000 | 2024-04-22 1:53PM EDT | 325.00 | 7.30 | 7.40 | 9.70 | 0.00 | - | 3 | 71 | 33.42% |
| ACN240426P00327500 | 2024-04-19 12:25PM EDT | 327.50 | 13.20 | 9.40 | 12.30 | 0.00 | - | 2 | 8 | 39.82% |
| ACN240426P00330000 | 2024-04-22 12:18PM EDT | 330.00 | 13.58 | 11.70 | 15.50 | 0.00 | - | 2 | 150 | 52.15% |
| ACN240426P00332500 | 2024-04-22 1:53PM EDT | 332.50 | 14.30 | 13.80 | 17.70 | 0.00 | - | 1 | 0 | 54.30% |
| ACN240426P00335000 | 2024-04-23 2:52PM EDT | 335.00 | 17.70 | 16.30 | 20.10 | +0.60 | +3.51% | 412 | 106 | 58.12% |
| ACN240426P00337500 | 2024-04-15 9:38AM EDT | 337.50 | 16.20 | 19.20 | 22.70 | 0.00 | - | 1 | 0 | 63.99% |
| ACN240426P00340000 | 2024-04-19 10:35AM EDT | 340.00 | 20.10 | 22.00 | 25.20 | -4.03 | -16.70% | 1 | 3 | 68.63% |
| ACN240426P00342500 | 2024-04-23 10:23AM EDT | 342.50 | 24.50 | 23.90 | 27.30 | -1.70 | -6.49% | 2 | 0 | 68.04% |
| ACN240426P00345000 | 2024-04-18 11:29AM EDT | 345.00 | 28.00 | 26.30 | 30.30 | 0.00 | - | 5 | 0 | 78.76% |
| ACN240426P00350000 | 2024-04-11 10:24AM EDT | 350.00 | 24.90 | 31.30 | 35.30 | 0.00 | - | 1 | 0 | 87.30% |
| ACN240426P00355000 | 2024-04-15 1:29PM EDT | 355.00 | 40.01 | 37.20 | 39.80 | 0.00 | - | 1 | 0 | 61.33% |
| ACN240426P00357500 | 2024-04-23 10:16AM EDT | 357.50 | 39.80 | 38.90 | 42.60 | -1.40 | -3.40% | 1 | 0 | 51.56% |
| ACN240426P00360000 | 2024-04-23 10:26AM EDT | 360.00 | 42.10 | 41.40 | 45.00 | -1.60 | -3.66% | 4 | 0 | 98.93% |
| ACN240426P00365000 | 2024-04-16 3:50PM EDT | 365.00 | 50.29 | 46.30 | 49.50 | 0.00 | - | 3 | 0 | 97.90% |
| ACN240426P00370000 | 2024-04-10 2:24PM EDT | 370.00 | 43.10 | 51.30 | 55.30 | 0.00 | - | 4 | 0 | 68.36% |
| ACN240426P00375000 | 2024-04-10 2:24PM EDT | 375.00 | 51.70 | 56.30 | 60.30 | 0.00 | - | 2 | 0 | 73.24% |
| ACN240426P00380000 | 2024-04-18 1:24PM EDT | 380.00 | 65.20 | 61.30 | 64.70 | 0.00 | - | 2 | 1 | 121.83% |
| ACN240426P00385000 | 2024-04-17 3:55PM EDT | 385.00 | 69.87 | 66.30 | 70.30 | 0.00 | - | - | 0 | 83.01% |
© 2024 Yahoo. All rights reserved.