UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.13 +0.13 (+0.16%) GOLD FUTURES
2,330.20 +27.30 (+1.19%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,069.48 -1,949.39 (-4.06%)
Accenture plc (ACN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240503C00295000 | 2024-05-01 3:24PM EDT | 295.00 | 8.30 | 4.50 | 5.00 | +1.20 | +16.90% | 78 | 53 | 26.05% |
| ACN240503C00300000 | 2024-05-01 11:48AM EDT | 300.00 | 2.25 | 1.65 | 1.85 | -1.15 | -33.82% | 38 | 34 | 22.74% |
| ACN240503C00302500 | 2024-05-01 3:45PM EDT | 302.50 | 1.80 | 0.80 | 1.05 | -0.20 | -10.00% | 16 | 40 | 23.17% |
| ACN240503C00305000 | 2024-05-01 3:39PM EDT | 305.00 | 0.95 | 0.35 | 0.55 | -0.15 | -13.64% | 19 | 136 | 23.49% |
| ACN240503C00307500 | 2024-05-01 3:58PM EDT | 307.50 | 0.25 | 0.15 | 0.30 | -0.35 | -58.33% | 69 | 85 | 24.56% |
| ACN240503C00310000 | 2024-05-01 3:57PM EDT | 310.00 | 0.20 | 0.05 | 0.20 | -0.15 | -42.86% | 126 | 161 | 26.76% |
| ACN240503C00312500 | 2024-05-01 3:08PM EDT | 312.50 | 0.25 | 0.00 | 0.15 | 0.00 | - | 60 | 69 | 29.44% |
| ACN240503C00315000 | 2024-05-01 3:53PM EDT | 315.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 19 | 105 | 33.50% |
| ACN240503C00317500 | 2024-04-30 3:45PM EDT | 317.50 | 0.10 | 0.05 | 0.75 | 0.00 | - | 11 | 73 | 53.74% |
| ACN240503C00320000 | 2024-05-01 12:42PM EDT | 320.00 | 0.08 | 0.00 | 0.25 | -0.02 | -20.00% | 4 | 99 | 45.51% |
| ACN240503C00322500 | 2024-04-30 3:44PM EDT | 322.50 | 0.05 | 0.00 | 0.80 | 0.00 | - | 2 | 50 | 54.59% |
| ACN240503C00325000 | 2024-04-30 2:07PM EDT | 325.00 | 0.33 | 0.00 | 0.30 | 0.00 | - | 8 | 133 | 55.47% |
| ACN240503C00327500 | 2024-05-01 2:52PM EDT | 327.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 95 | 49.22% |
| ACN240503C00330000 | 2024-05-01 9:35AM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 142 | 47.85% |
| ACN240503C00332500 | 2024-04-24 1:05PM EDT | 332.50 | 0.20 | 0.00 | 1.30 | 0.00 | - | 21 | 123 | 78.66% |
| ACN240503C00335000 | 2024-04-30 9:30AM EDT | 335.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 7 | 96 | 59.38% |
| ACN240503C00337500 | 2024-04-25 12:35PM EDT | 337.50 | 0.10 | 0.00 | 1.30 | 0.00 | - | 2 | 17 | 86.91% |
| ACN240503C00340000 | 2024-04-30 11:18AM EDT | 340.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 99 | 55.47% |
| ACN240503C00345000 | 2024-04-26 10:24AM EDT | 345.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 1 | 196 | 99.51% |
| ACN240503C00350000 | 2024-04-26 9:58AM EDT | 350.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 79 | 80.57% |
| ACN240503C00355000 | 2024-04-24 2:31PM EDT | 355.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 9 | 88 | 114.55% |
| ACN240503C00360000 | 2024-04-24 2:12PM EDT | 360.00 | 0.40 | 0.00 | 1.40 | 0.00 | - | 2 | 36 | 122.66% |
| ACN240503C00365000 | 2024-04-12 3:43PM EDT | 365.00 | 0.16 | 0.00 | 1.15 | 0.00 | - | 1 | 2 | 125.00% |
| ACN240503C00370000 | 2024-03-28 2:17PM EDT | 370.00 | 1.02 | 0.00 | 0.50 | 0.00 | - | 3 | 8 | 114.75% |
| ACN240503C00375000 | 2024-04-05 9:30AM EDT | 375.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 1 | 4 | 133.69% |
| ACN240503C00380000 | 2024-04-10 10:22AM EDT | 380.00 | 0.34 | 0.00 | 0.85 | 0.00 | - | 1 | 6 | 137.40% |
| ACN240503C00385000 | 2024-03-27 1:03PM EDT | 385.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 140.63% |
| ACN240503C00390000 | 2024-03-27 9:30AM EDT | 390.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ACN240503C00400000 | 2024-03-26 9:30AM EDT | 400.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ACN240503C00435000 | 2024-03-21 10:18AM EDT | 435.00 | 0.56 | 0.00 | 0.75 | 0.00 | - | - | 2 | 194.53% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240503P00260000 | 2024-04-17 10:07AM EDT | 260.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 99.46% |
| ACN240503P00285000 | 2024-04-30 3:28PM EDT | 285.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 16 | 17 | 36.67% |
| ACN240503P00287500 | 2024-05-01 3:08PM EDT | 287.50 | 0.05 | 0.05 | 1.25 | 0.00 | - | 6 | 23 | 46.75% |
| ACN240503P00290000 | 2024-05-01 1:15PM EDT | 290.00 | 0.13 | 0.05 | 0.35 | -0.13 | -50.00% | 10 | 60 | 25.95% |
| ACN240503P00292500 | 2024-05-01 10:29AM EDT | 292.50 | 0.57 | 0.30 | 0.50 | -0.13 | -18.57% | 2 | 63 | 22.78% |
| ACN240503P00295000 | 2024-05-01 3:59PM EDT | 295.00 | 0.95 | 0.75 | 0.95 | +0.01 | +1.06% | 93 | 66 | 21.78% |
| ACN240503P00297500 | 2024-05-01 2:40PM EDT | 297.50 | 0.50 | 1.55 | 1.85 | -0.80 | -61.54% | 57 | 75 | 22.12% |
| ACN240503P00300000 | 2024-05-01 3:59PM EDT | 300.00 | 2.90 | 2.80 | 3.10 | +0.55 | +23.40% | 95 | 220 | 21.90% |
| ACN240503P00302500 | 2024-05-01 3:31PM EDT | 302.50 | 2.23 | 4.40 | 4.80 | -1.57 | -41.32% | 92 | 77 | 22.17% |
| ACN240503P00305000 | 2024-05-01 1:38PM EDT | 305.00 | 4.60 | 6.20 | 8.20 | -0.66 | -12.55% | 12 | 90 | 39.48% |
| ACN240503P00307500 | 2024-04-30 3:03PM EDT | 307.50 | 9.12 | 8.20 | 10.00 | +2.12 | +30.29% | 4 | 341 | 38.06% |
| ACN240503P00310000 | 2024-05-01 1:21PM EDT | 310.00 | 9.55 | 10.40 | 13.10 | +0.35 | +3.80% | 2 | 134 | 52.10% |
| ACN240503P00312500 | 2024-04-30 9:44AM EDT | 312.50 | 14.03 | 11.70 | 14.40 | +2.13 | +17.90% | 1 | 24 | 39.99% |
| ACN240503P00315000 | 2024-05-01 3:40PM EDT | 315.00 | 13.70 | 15.50 | 16.80 | +1.00 | +7.87% | 3 | 152 | 42.73% |
| ACN240503P00317500 | 2024-04-29 11:58AM EDT | 317.50 | 13.10 | 16.70 | 19.60 | 0.00 | - | 11 | 7 | 53.96% |
| ACN240503P00320000 | 2024-04-30 3:14PM EDT | 320.00 | 18.77 | 19.30 | 21.80 | 0.00 | - | 3 | 11 | 51.90% |
| ACN240503P00322500 | 2024-04-29 2:06PM EDT | 322.50 | 18.59 | 21.70 | 24.40 | 0.00 | - | 18 | 0 | 58.94% |
| ACN240503P00325000 | 2024-05-01 3:38PM EDT | 325.00 | 23.90 | 24.20 | 27.00 | +0.11 | +0.46% | 380 | 40 | 65.87% |
| ACN240503P00330000 | 2024-05-01 3:57PM EDT | 330.00 | 31.40 | 29.70 | 32.00 | +9.28 | +41.95% | 33 | 8 | 74.66% |
| ACN240503P00335000 | 2024-05-01 3:57PM EDT | 335.00 | 36.40 | 34.20 | 37.40 | +3.00 | +8.98% | 41 | 9 | 92.97% |
| ACN240503P00340000 | 2024-05-01 3:47PM EDT | 340.00 | 37.50 | 39.00 | 42.20 | -1.13 | -2.93% | 4 | 1 | 96.73% |
| ACN240503P00345000 | 2024-04-12 2:09PM EDT | 345.00 | 30.34 | 44.40 | 47.00 | 0.00 | - | 1 | 0 | 99.07% |
| ACN240503P00350000 | 2024-04-15 3:53PM EDT | 350.00 | 37.10 | 49.80 | 52.00 | 0.00 | - | 1 | 0 | 106.69% |
| ACN240503P00355000 | 2024-04-30 12:39PM EDT | 355.00 | 56.30 | 54.20 | 57.30 | +2.78 | +5.19% | 2 | 0 | 123.34% |
| ACN240503P00360000 | 2024-05-01 11:03AM EDT | 360.00 | 61.10 | 59.40 | 62.30 | +2.60 | +4.44% | 6 | 0 | 130.91% |
© 2024 Yahoo. All rights reserved.