UK markets open in 7 hours 38 minutes
NIKKEI 225
29,642.69+21.70(+0.07%)HANG SENG
28,793.14-107.69(-0.37%)CRUDE OIL
63.38-0.08(-0.13%)
Accenture plc (ACN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
285.15+0.71 (+0.25%)
At close: 4:00PM EDT
284.20 -0.95 (-0.33%)
After hours: 5:35PM EDT
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN220121C00075000 | 2020-07-09 5:00PM EDT | 75.00 | 110.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ACN220121C00080000 | 2020-10-06 10:52AM EDT | 80.00 | 142.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ACN220121C00090000 | 2021-01-19 1:08AM EDT | 90.00 | 168.02 | 167.80 | 171.50 | 0.00 | - | 5 | 0 | 0.00% |
| ACN220121C00095000 | 2021-01-12 3:31PM EDT | 95.00 | 163.00 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| ACN220121C00100000 | 2021-04-07 11:52AM EDT | 100.00 | 181.80 | 182.50 | 187.50 | 0.00 | - | 1 | 1 | 73.68% |
| ACN220121C00105000 | 2020-09-24 2:30PM EDT | 105.00 | 111.40 | 123.00 | 128.00 | 0.00 | - | 1 | 1 | 0.00% |
| ACN220121C00110000 | 2021-04-13 3:31PM EDT | 110.00 | 174.68 | 173.00 | 177.50 | 0.00 | - | 14 | 3 | 67.55% |
| ACN220121C00115000 | 2021-04-13 2:54PM EDT | 115.00 | 169.20 | 168.00 | 172.50 | 0.00 | - | 50 | 27 | 64.71% |
| ACN220121C00120000 | 2021-04-13 3:31PM EDT | 120.00 | 164.70 | 163.00 | 167.50 | 0.00 | - | 51 | 11 | 61.99% |
| ACN220121C00125000 | 2021-01-20 11:51AM EDT | 125.00 | 135.00 | 131.40 | 135.10 | 0.00 | - | 1 | 36 | 0.00% |
| ACN220121C00130000 | 2021-04-13 9:56AM EDT | 130.00 | 156.50 | 153.00 | 158.00 | 0.00 | - | 3 | 23 | 59.38% |
| ACN220121C00135000 | 2020-10-01 2:51PM EDT | 135.00 | 94.08 | 83.50 | 88.50 | 0.00 | - | 2 | 3 | 0.00% |
| ACN220121C00140000 | 2021-04-09 3:07PM EDT | 140.00 | 146.80 | 143.00 | 148.00 | 0.00 | - | 3 | 8 | 54.49% |
| ACN220121C00145000 | 2021-04-12 10:41AM EDT | 145.00 | 139.80 | 138.50 | 143.00 | 0.00 | - | 3 | 16 | 52.17% |
| ACN220121C00150000 | 2021-04-09 10:05AM EDT | 150.00 | 133.07 | 133.50 | 138.00 | 0.00 | - | 7 | 26 | 49.93% |
| ACN220121C00155000 | 2021-03-17 1:14PM EDT | 155.00 | 109.10 | 126.00 | 135.40 | 0.00 | - | 1 | 11 | 55.96% |
| ACN220121C00160000 | 2021-04-08 9:40AM EDT | 160.00 | 124.17 | 123.50 | 128.50 | 0.00 | - | 1 | 34 | 47.51% |
| ACN220121C00165000 | 2021-01-04 11:28AM EDT | 165.00 | 96.70 | 84.40 | 92.00 | 0.00 | - | 1 | 58 | 0.00% |
| ACN220121C00170000 | 2021-04-14 2:12PM EDT | 170.00 | 116.75 | 114.00 | 118.50 | 0.00 | - | 60 | 153 | 43.37% |
| ACN220121C00175000 | 2021-02-24 10:30AM EDT | 175.00 | 85.17 | 102.80 | 112.00 | 0.00 | - | 5 | 47 | 35.90% |
| ACN220121C00180000 | 2021-04-09 10:49AM EDT | 180.00 | 107.25 | 104.50 | 109.00 | 0.00 | - | 1 | 42 | 40.93% |
| ACN220121C00185000 | 2021-04-12 12:49PM EDT | 185.00 | 100.25 | 99.50 | 104.50 | 0.00 | - | 5 | 32 | 40.34% |
| ACN220121C00190000 | 2021-04-12 12:49PM EDT | 190.00 | 97.75 | 95.00 | 99.50 | 0.00 | - | 5 | 845 | 38.39% |
| ACN220121C00195000 | 2021-04-01 2:51PM EDT | 195.00 | 83.97 | 90.00 | 95.00 | 0.00 | - | 2 | 32 | 37.70% |
| ACN220121C00200000 | 2021-04-09 11:23AM EDT | 200.00 | 87.94 | 85.50 | 90.50 | 0.00 | - | 1 | 621 | 36.90% |
| ACN220121C00205000 | 2021-04-08 1:15PM EDT | 205.00 | 82.04 | 81.00 | 85.20 | 0.00 | - | 2 | 241 | 34.34% |
| ACN220121C00210000 | 2021-04-13 9:50AM EDT | 210.00 | 78.90 | 76.90 | 80.50 | 0.00 | - | 1 | 129 | 33.10% |
| ACN220121C00215000 | 2021-04-07 9:42AM EDT | 215.00 | 72.25 | 71.50 | 76.00 | 0.00 | - | 3 | 51 | 32.22% |
| ACN220121C00220000 | 2021-04-15 12:08PM EDT | 220.00 | 69.60 | 67.50 | 71.50 | -0.05 | -0.07% | 9 | 300 | 31.26% |
| ACN220121C00230000 | 2021-04-14 2:12PM EDT | 230.00 | 61.25 | 58.70 | 63.00 | 0.00 | - | 49 | 126 | 29.96% |
| ACN220121C00240000 | 2021-04-14 2:41PM EDT | 240.00 | 53.00 | 50.50 | 54.50 | 0.00 | - | 120 | 385 | 28.26% |
| ACN220121C00250000 | 2021-04-13 11:47AM EDT | 250.00 | 44.40 | 42.70 | 46.20 | 0.00 | - | 10 | 356 | 26.47% |
| ACN220121C00260000 | 2021-04-12 12:26PM EDT | 260.00 | 39.00 | 35.00 | 38.90 | 0.00 | - | 51 | 677 | 25.46% |
| ACN220121C00270000 | 2021-04-12 10:35AM EDT | 270.00 | 31.00 | 29.00 | 31.80 | 0.00 | - | 6 | 456 | 24.13% |
| ACN220121C00280000 | 2021-04-15 12:37PM EDT | 280.00 | 24.96 | 23.80 | 26.80 | +0.31 | +1.26% | 3 | 354 | 24.40% |
| ACN220121C00290000 | 2021-04-14 1:49PM EDT | 290.00 | 20.80 | 18.60 | 21.50 | +1.40 | +7.22% | 2 | 348 | 23.68% |
| ACN220121C00300000 | 2021-04-15 1:04PM EDT | 300.00 | 15.10 | 14.00 | 16.40 | +0.10 | +0.67% | 6 | 456 | 22.52% |
| ACN220121C00310000 | 2021-04-14 10:35AM EDT | 310.00 | 12.50 | 9.10 | 12.50 | 0.00 | - | 3 | 54 | 21.89% |
| ACN220121C00320000 | 2021-04-08 11:32AM EDT | 320.00 | 9.20 | 6.70 | 10.00 | 0.00 | - | 3 | 210 | 22.12% |
| ACN220121C00330000 | 2021-04-13 1:48PM EDT | 330.00 | 6.10 | 4.90 | 7.00 | 0.00 | - | 2 | 67 | 21.13% |
| ACN220121C00340000 | 2021-04-13 1:48PM EDT | 340.00 | 4.50 | 4.30 | 5.80 | 0.00 | - | 3 | 82 | 21.82% |
| ACN220121C00350000 | 2021-04-13 1:48PM EDT | 350.00 | 3.30 | 1.70 | 4.80 | 0.00 | - | 1 | 75 | 22.43% |
| ACN220121C00360000 | 2021-03-19 10:36AM EDT | 360.00 | 2.00 | 2.20 | 3.90 | 0.00 | - | 1 | 59 | 22.85% |
| ACN220121C00370000 | 2021-04-14 12:54PM EDT | 370.00 | 1.90 | 1.45 | 2.80 | 0.00 | - | 2 | 47 | 22.47% |
| ACN220121C00380000 | 2021-04-13 1:48PM EDT | 380.00 | 1.40 | 0.50 | 2.15 | 0.00 | - | 1 | 90 | 22.57% |
| ACN220121C00390000 | 2021-04-14 11:44AM EDT | 390.00 | 1.20 | 0.35 | 1.95 | 0.00 | - | 2 | 34 | 23.52% |
| ACN220121C00400000 | 2021-04-05 2:51PM EDT | 400.00 | 0.90 | 0.25 | 3.30 | 0.00 | - | 4 | 15 | 28.21% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN220121P00075000 | 2021-04-13 1:30PM EDT | 75.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 1 | 240 | 63.67% |
| ACN220121P00080000 | 2021-03-08 2:55PM EDT | 80.00 | 0.65 | 0.40 | 0.00 | 0.00 | - | 2 | 20 | 59.86% |
| ACN220121P00085000 | 2020-11-18 3:48PM EDT | 85.00 | 1.10 | 0.60 | 4.00 | 0.00 | - | 2 | 79 | 83.90% |
| ACN220121P00090000 | 2021-03-24 11:28AM EDT | 90.00 | 0.70 | 0.15 | 1.00 | 0.00 | - | 2 | 64 | 62.84% |
| ACN220121P00095000 | 2020-12-14 1:54PM EDT | 95.00 | 1.10 | 0.50 | 1.70 | 0.00 | - | 2 | 88 | 66.69% |
| ACN220121P00100000 | 2021-04-09 12:15PM EDT | 100.00 | 0.47 | 0.20 | 1.30 | 0.00 | - | 18 | 153 | 59.84% |
| ACN220121P00105000 | 2021-03-02 2:07PM EDT | 105.00 | 1.50 | 0.60 | 3.50 | 0.00 | - | 1 | 44 | 68.63% |
| ACN220121P00110000 | 2021-03-26 12:55PM EDT | 110.00 | 0.90 | 0.25 | 2.20 | 0.00 | - | 2 | 82 | 59.55% |
| ACN220121P00115000 | 2021-04-09 11:09AM EDT | 115.00 | 0.80 | 0.60 | 1.20 | 0.00 | - | 2 | 67 | 54.03% |
| ACN220121P00120000 | 2021-04-05 9:39AM EDT | 120.00 | 1.00 | 0.70 | 1.05 | 0.00 | - | 2 | 61 | 51.47% |
| ACN220121P00125000 | 2021-04-05 9:33AM EDT | 125.00 | 1.10 | 0.80 | 1.35 | 0.00 | - | 2 | 61 | 51.03% |
| ACN220121P00130000 | 2021-04-09 1:34PM EDT | 130.00 | 0.95 | 0.60 | 1.50 | 0.00 | - | 2 | 65 | 51.95% |
| ACN220121P00135000 | 2021-04-05 9:41AM EDT | 135.00 | 1.34 | 1.00 | 1.70 | 0.00 | - | 1 | 59 | 50.96% |
| ACN220121P00140000 | 2021-02-18 12:12PM EDT | 140.00 | 2.90 | 0.00 | 3.90 | 0.00 | - | 1 | 54 | 50.17% |
| ACN220121P00145000 | 2021-04-14 9:48AM EDT | 145.00 | 1.30 | 0.35 | 1.40 | 0.00 | - | 1 | 65 | 44.91% |
| ACN220121P00150000 | 2021-04-01 12:31PM EDT | 150.00 | 1.95 | 0.60 | 2.25 | 0.00 | - | 1 | 142 | 47.36% |
| ACN220121P00155000 | 2021-03-11 12:03PM EDT | 155.00 | 3.40 | 0.70 | 1.85 | 0.00 | - | 15 | 82 | 43.41% |
| ACN220121P00160000 | 2021-03-26 2:20PM EDT | 160.00 | 2.20 | 1.25 | 4.30 | 0.00 | - | 1 | 135 | 50.73% |
| ACN220121P00165000 | 2021-03-10 4:49PM EDT | 165.00 | 4.60 | 0.85 | 2.05 | 0.00 | - | 7 | 218 | 40.48% |
| ACN220121P00170000 | 2021-04-01 2:51PM EDT | 170.00 | 2.91 | 0.90 | 4.60 | 0.00 | - | 4 | 145 | 47.25% |
| ACN220121P00175000 | 2021-04-06 1:41PM EDT | 175.00 | 2.35 | 1.00 | 4.80 | 0.00 | - | 1 | 206 | 45.68% |
| ACN220121P00180000 | 2021-04-07 2:00PM EDT | 180.00 | 1.70 | 2.20 | 2.65 | 0.00 | - | 6 | 279 | 37.21% |
| ACN220121P00185000 | 2021-04-13 2:40PM EDT | 185.00 | 3.00 | 2.50 | 4.10 | 0.00 | - | 12 | 209 | 39.71% |
| ACN220121P00190000 | 2021-04-14 12:31PM EDT | 190.00 | 3.10 | 2.80 | 4.60 | 0.00 | - | 4 | 150 | 39.06% |
| ACN220121P00195000 | 2021-04-12 1:39PM EDT | 195.00 | 3.10 | 3.10 | 3.70 | 0.00 | - | 39 | 391 | 34.86% |
| ACN220121P00200000 | 2021-04-01 10:39AM EDT | 200.00 | 4.80 | 3.50 | 5.20 | 0.00 | - | 2 | 294 | 36.60% |
| ACN220121P00205000 | 2021-04-12 1:40PM EDT | 205.00 | 3.90 | 3.90 | 5.50 | 0.00 | - | 189 | 417 | 35.33% |
| ACN220121P00210000 | 2021-04-13 11:38AM EDT | 210.00 | 5.00 | 4.40 | 6.10 | 0.00 | - | 1 | 419 | 34.63% |
| ACN220121P00215000 | 2021-04-06 1:14PM EDT | 215.00 | 5.10 | 4.40 | 6.90 | -0.30 | -5.56% | 1 | 470 | 34.20% |
| ACN220121P00220000 | 2021-04-15 3:10PM EDT | 220.00 | 5.90 | 5.00 | 7.00 | 0.00 | - | 3 | 562 | 32.44% |
| ACN220121P00230000 | 2021-04-15 3:52PM EDT | 230.00 | 7.10 | 5.80 | 8.80 | +0.30 | +4.41% | 16 | 379 | 31.45% |
| ACN220121P00240000 | 2021-04-15 1:27PM EDT | 240.00 | 8.70 | 7.70 | 10.50 | -0.40 | -4.40% | 5 | 430 | 29.87% |
| ACN220121P00250000 | 2021-04-15 3:35PM EDT | 250.00 | 10.90 | 10.20 | 12.30 | -0.50 | -4.39% | 8 | 236 | 28.05% |
| ACN220121P00260000 | 2021-04-15 2:33PM EDT | 260.00 | 13.50 | 13.20 | 15.80 | -0.40 | -2.88% | 5 | 195 | 27.82% |
| ACN220121P00270000 | 2021-04-15 3:56PM EDT | 270.00 | 16.80 | 14.80 | 17.90 | -0.50 | -2.89% | 24 | 166 | 25.49% |
| ACN220121P00280000 | 2021-04-15 3:55PM EDT | 280.00 | 20.80 | 20.10 | 21.70 | -0.20 | -0.95% | 3 | 963 | 24.47% |
| ACN220121P00290000 | 2021-04-13 11:03AM EDT | 290.00 | 25.67 | 24.00 | 26.60 | 0.00 | - | 2 | 62 | 23.95% |
| ACN220121P00300000 | 2021-04-12 3:16PM EDT | 300.00 | 30.60 | 28.90 | 33.50 | +0.20 | +0.66% | 3 | 88 | 24.81% |
| ACN220121P00310000 | 2021-04-15 11:31AM EDT | 310.00 | 36.90 | 35.00 | 39.00 | -2.00 | -5.14% | 2 | 16 | 23.65% |
| ACN220121P00320000 | 2020-12-17 4:49PM EDT | 320.00 | 65.10 | 71.60 | 76.00 | 0.00 | - | 1 | 16 | 52.00% |
| ACN220121P00330000 | 2021-03-11 12:17PM EDT | 330.00 | 71.50 | 48.50 | 53.50 | 0.00 | - | 3 | 16 | 23.20% |
| ACN220121P00340000 | 2021-02-09 3:19PM EDT | 340.00 | 86.60 | 78.50 | 81.80 | 0.00 | - | 2 | 23 | 45.72% |
| ACN220121P00350000 | 2020-12-17 10:31AM EDT | 350.00 | 88.92 | 96.40 | 104.50 | 0.00 | - | - | 8 | 57.18% |
| ACN220121P00360000 | 2020-12-17 10:31AM EDT | 360.00 | 97.59 | 107.20 | 112.60 | 0.00 | - | - | 8 | 59.13% |
| ACN220121P00370000 | 2020-12-17 10:31AM EDT | 370.00 | 106.68 | 116.30 | 123.20 | 0.00 | - | - | 4 | 61.35% |
© 2021 Verizon Media. All rights reserved.
