UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.25 +1.35 (+1.65%) GOLD FUTURES
2,341.10 -5.30 (-0.23%) DOW
38,494.23 +254.25 (+0.66%) Bitcoin GBP
53,627.38 +71.24 (+0.13%)
Accenture plc (ACN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:13PM 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 | 61.30 | 64.20 | 0.00 | - | 2 | 0 | 127.15% |
| ACN240426C00300000 | 2024-04-02 10:11AM EDT | 300.00 | 35.00 | 16.60 | 19.50 | 0.00 | - | 1 | 0 | 65.75% |
| ACN240426C00305000 | 2024-04-23 9:49AM EDT | 305.00 | 14.90 | 12.30 | 14.00 | +0.90 | +6.43% | 7 | 25 | 48.63% |
| ACN240426C00307500 | 2024-04-17 2:42PM EDT | 307.50 | 10.40 | 10.00 | 11.50 | 0.00 | - | - | 4 | 42.55% |
| ACN240426C00310000 | 2024-04-22 9:30AM EDT | 310.00 | 9.40 | 7.60 | 8.80 | 0.00 | - | 1 | 8 | 34.41% |
| ACN240426C00312500 | 2024-04-22 2:26PM EDT | 312.50 | 7.40 | 5.60 | 6.60 | 0.00 | - | 6 | 83 | 30.38% |
| ACN240426C00315000 | 2024-04-22 1:14PM EDT | 315.00 | 4.52 | 4.30 | 4.60 | +0.52 | +13.00% | 1 | 157 | 26.87% |
| ACN240426C00317500 | 2024-04-23 11:02AM EDT | 317.50 | 2.92 | 2.70 | 2.90 | -0.16 | -5.19% | 5 | 73 | 23.95% |
| ACN240426C00320000 | 2024-04-23 1:37PM EDT | 320.00 | 1.52 | 1.50 | 1.65 | -0.88 | -36.67% | 80 | 102 | 22.02% |
| ACN240426C00322500 | 2024-04-23 1:36PM EDT | 322.50 | 0.76 | 0.80 | 0.90 | -0.34 | -30.91% | 40 | 241 | 21.42% |
| ACN240426C00325000 | 2024-04-23 12:37PM EDT | 325.00 | 0.45 | 0.35 | 0.45 | -0.30 | -40.00% | 10 | 96 | 21.07% |
| ACN240426C00327500 | 2024-04-22 11:05AM EDT | 327.50 | 0.35 | 0.15 | 0.25 | -0.02 | -5.41% | 10 | 31 | 21.83% |
| ACN240426C00330000 | 2024-04-23 10:41AM EDT | 330.00 | 0.10 | 0.00 | 0.10 | -0.15 | -60.00% | 15 | 227 | 21.29% |
| ACN240426C00332500 | 2024-04-22 11:58AM EDT | 332.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 24 | 28 | 26.37% |
| ACN240426C00335000 | 2024-04-22 1:32PM EDT | 335.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 84 | 27.64% |
| ACN240426C00337500 | 2024-04-19 3:52PM EDT | 337.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 17 | 18 | 42.14% |
| 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 | 35.74% |
| 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 | 45.90% |
| ACN240426C00357500 | 2024-04-18 9:30AM EDT | 357.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 48.44% |
| ACN240426C00360000 | 2024-04-16 11:23AM EDT | 360.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 5 | 74 | 64.06% |
| ACN240426C00365000 | 2024-04-11 10:35AM EDT | 365.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 52 | 69.73% |
| ACN240426C00370000 | 2024-04-12 3:45PM EDT | 370.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 75.20% |
| ACN240426C00375000 | 2024-04-22 9:32AM EDT | 375.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 2 | 20 | 80.57% |
| ACN240426C00380000 | 2024-04-05 10:20AM EDT | 380.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 64.06% |
| ACN240426C00385000 | 2024-04-02 9:39AM EDT | 385.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 5 | 12 | 90.92% |
| 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 | 100.78% |
| ACN240426C00400000 | 2024-04-09 10:10AM EDT | 400.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 2 | 21 | 105.57% |
| ACN240426C00405000 | 2024-03-08 2:33PM EDT | 405.00 | 5.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 117.19% |
| ACN240426C00410000 | 2024-03-21 1:22PM EDT | 410.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 122.07% |
| ACN240426C00415000 | 2024-03-21 1:22PM EDT | 415.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 126.76% |
| ACN240426C00420000 | 2024-03-25 9:35AM EDT | 420.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 6 | 123.83% |
| ACN240426C00425000 | 2024-03-27 2:27PM EDT | 425.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 91 | 128.22% |
| ACN240426C00430000 | 2024-03-26 10:48AM EDT | 430.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 132.42% |
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 | 87.30% |
| ACN240426P00285000 | 2024-04-22 9:55AM EDT | 285.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 7 | 56.25% |
| ACN240426P00290000 | 2024-04-19 3:25PM EDT | 290.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 12 | 39 | 41.60% |
| ACN240426P00292500 | 2024-04-19 10:18AM EDT | 292.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 38.09% |
| ACN240426P00295000 | 2024-04-17 12:58PM EDT | 295.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 47.36% |
| ACN240426P00297500 | 2024-04-22 2:06PM EDT | 297.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 43.02% |
| ACN240426P00300000 | 2024-04-22 3:48PM EDT | 300.00 | 0.09 | 0.05 | 0.55 | 0.00 | - | 15 | 254 | 39.58% |
| ACN240426P00302500 | 2024-04-22 12:50PM EDT | 302.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 7 | 13 | 34.18% |
| ACN240426P00305000 | 2024-04-23 11:01AM EDT | 305.00 | 0.10 | 0.10 | 0.20 | -0.25 | -71.43% | 5 | 157 | 23.63% |
| ACN240426P00307500 | 2024-04-23 11:25AM EDT | 307.50 | 0.17 | 0.20 | 0.30 | -0.17 | -50.00% | 23 | 18 | 21.66% |
| ACN240426P00310000 | 2024-04-23 11:25AM EDT | 310.00 | 0.32 | 0.35 | 0.45 | -0.22 | -40.74% | 22 | 124 | 19.46% |
| ACN240426P00312500 | 2024-04-23 1:44PM EDT | 312.50 | 0.75 | 0.65 | 0.80 | -0.19 | -20.21% | 27 | 101 | 18.21% |
| ACN240426P00315000 | 2024-04-23 1:46PM EDT | 315.00 | 1.32 | 1.20 | 1.40 | -0.13 | -8.97% | 38 | 402 | 16.96% |
| ACN240426P00317500 | 2024-04-23 1:44PM EDT | 317.50 | 2.15 | 2.10 | 2.30 | -0.25 | -10.42% | 57 | 63 | 15.16% |
| ACN240426P00320000 | 2024-04-23 11:35AM EDT | 320.00 | 3.02 | 3.30 | 3.60 | -0.68 | -18.38% | 3 | 128 | 12.28% |
| ACN240426P00322500 | 2024-04-23 11:25AM EDT | 322.50 | 4.82 | 5.00 | 5.40 | -0.57 | -10.58% | 1 | 25 | 0.00% |
| ACN240426P00325000 | 2024-04-22 1:53PM EDT | 325.00 | 7.30 | 7.10 | 7.70 | 0.00 | - | 3 | 71 | 0.00% |
| ACN240426P00327500 | 2024-04-19 12:25PM EDT | 327.50 | 13.20 | 8.90 | 11.00 | 0.00 | - | 2 | 8 | 25.24% |
| ACN240426P00330000 | 2024-04-22 12:18PM EDT | 330.00 | 13.58 | 11.80 | 12.40 | 0.00 | - | 2 | 150 | 0.00% |
| ACN240426P00332500 | 2024-04-22 1:53PM EDT | 332.50 | 14.30 | 14.30 | 15.70 | 0.00 | - | 1 | 0 | 26.07% |
| ACN240426P00335000 | 2024-04-23 10:26AM EDT | 335.00 | 17.10 | 16.60 | 18.40 | 0.00 | - | 2 | 106 | 35.01% |
| ACN240426P00337500 | 2024-04-15 9:38AM EDT | 337.50 | 16.20 | 18.60 | 21.40 | 0.00 | - | 1 | 0 | 48.17% |
| ACN240426P00340000 | 2024-04-19 10:35AM EDT | 340.00 | 20.10 | 20.90 | 23.20 | -4.03 | -16.70% | 1 | 3 | 35.55% |
| ACN240426P00342500 | 2024-04-23 10:23AM EDT | 342.50 | 24.50 | 24.20 | 26.50 | -1.70 | -6.49% | 2 | 0 | 57.76% |
| ACN240426P00345000 | 2024-04-18 11:29AM EDT | 345.00 | 28.00 | 25.90 | 29.10 | 0.00 | - | 5 | 0 | 63.31% |
| ACN240426P00350000 | 2024-04-11 10:24AM EDT | 350.00 | 24.90 | 31.30 | 34.20 | 0.00 | - | 1 | 0 | 72.63% |
| ACN240426P00355000 | 2024-04-15 1:29PM EDT | 355.00 | 40.01 | 36.50 | 38.40 | 0.00 | - | 1 | 0 | 61.52% |
| ACN240426P00357500 | 2024-04-23 10:16AM EDT | 357.50 | 39.80 | 38.60 | 41.50 | -1.40 | -3.40% | 1 | 0 | 79.81% |
| ACN240426P00360000 | 2024-04-23 10:26AM EDT | 360.00 | 42.10 | 41.00 | 43.80 | -1.60 | -3.66% | 4 | 0 | 78.86% |
| ACN240426P00365000 | 2024-04-16 3:50PM EDT | 365.00 | 50.29 | 46.10 | 48.50 | 0.00 | - | 3 | 0 | 76.95% |
| ACN240426P00370000 | 2024-04-10 2:24PM EDT | 370.00 | 43.10 | 51.20 | 54.10 | 0.00 | - | 4 | 0 | 98.68% |
| ACN240426P00375000 | 2024-04-10 2:24PM EDT | 375.00 | 51.70 | 56.50 | 59.20 | 0.00 | - | 2 | 0 | 107.32% |
| ACN240426P00380000 | 2024-04-18 1:24PM EDT | 380.00 | 65.20 | 61.40 | 64.10 | 0.00 | - | 2 | 1 | 111.38% |
| ACN240426P00385000 | 2024-04-17 3:55PM EDT | 385.00 | 69.87 | 66.50 | 68.90 | 0.00 | - | - | 0 | 112.40% |
© 2024 Yahoo. All rights reserved.