UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
80.89 +0.06 (+0.07%) GOLD FUTURES
2,312.20 -18.60 (-0.80%) DOW
39,140.99 +28.83 (+0.07%) Bitcoin GBP
48,335.79 -756.87 (-1.54%)
Accenture plc (ACN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240705C00210000 | 2024-06-20 9:31AM EDT | 210.00 | 101.90 | 92.30 | 95.60 | 0.00 | - | - | 1 | 120.41% |
| ACN240705C00240000 | 2024-06-20 9:47AM EDT | 240.00 | 59.50 | 63.00 | 65.90 | 0.00 | - | - | 1 | 92.68% |
| ACN240705C00270000 | 2024-06-20 9:33AM EDT | 270.00 | 38.00 | 32.90 | 36.00 | 0.00 | - | 1 | 0 | 53.74% |
| ACN240705C00272500 | 2024-06-20 9:33AM EDT | 272.50 | 35.80 | 31.30 | 32.90 | 0.00 | - | - | 1 | 52.27% |
| ACN240705C00275000 | 2024-06-14 1:21PM EDT | 275.00 | 17.18 | 27.70 | 30.70 | 0.00 | - | 2 | 2 | 59.49% |
| ACN240705C00280000 | 2024-06-20 10:57AM EDT | 280.00 | 24.00 | 23.80 | 25.70 | 0.00 | - | 1 | 19 | 52.03% |
| ACN240705C00282500 | 2024-06-20 9:35AM EDT | 282.50 | 26.56 | 21.00 | 23.80 | 0.00 | - | - | 17 | 52.71% |
| ACN240705C00285000 | 2024-06-25 12:18PM EDT | 285.00 | 16.91 | 18.90 | 21.30 | -6.12 | -26.57% | 1 | 36 | 48.71% |
| ACN240705C00287500 | 2024-06-24 10:44AM EDT | 287.50 | 25.00 | 16.50 | 18.30 | 0.00 | - | 1 | 13 | 41.24% |
| ACN240705C00290000 | 2024-06-25 1:44PM EDT | 290.00 | 11.00 | 14.10 | 15.50 | -7.97 | -42.01% | 18 | 39 | 35.21% |
| ACN240705C00292500 | 2024-06-26 11:00AM EDT | 292.50 | 12.03 | 12.00 | 12.70 | -4.07 | -25.28% | 60 | 28 | 29.22% |
| ACN240705C00295000 | 2024-06-24 9:39AM EDT | 295.00 | 13.45 | 9.70 | 10.30 | 0.00 | - | 3 | 10 | 25.84% |
| ACN240705C00297500 | 2024-06-20 10:07AM EDT | 297.50 | 10.20 | 7.70 | 8.10 | 0.00 | - | - | 6 | 23.32% |
| ACN240705C00300000 | 2024-06-26 2:16PM EDT | 300.00 | 5.90 | 5.70 | 6.10 | -2.40 | -28.92% | 39 | 137 | 21.29% |
| ACN240705C00302500 | 2024-06-26 11:04AM EDT | 302.50 | 4.73 | 4.10 | 4.50 | -4.27 | -47.44% | 4 | 67 | 20.41% |
| ACN240705C00305000 | 2024-06-26 12:22PM EDT | 305.00 | 3.40 | 2.80 | 3.10 | -2.33 | -40.66% | 16 | 276 | 19.35% |
| ACN240705C00307500 | 2024-06-26 11:40AM EDT | 307.50 | 2.50 | 1.80 | 2.05 | -1.90 | -43.18% | 7 | 27 | 18.75% |
| ACN240705C00310000 | 2024-06-26 1:42PM EDT | 310.00 | 1.23 | 1.10 | 1.35 | -1.42 | -53.58% | 64 | 182 | 18.73% |
| ACN240705C00315000 | 2024-06-26 1:42PM EDT | 315.00 | 0.53 | 0.45 | 0.60 | -0.82 | -60.74% | 19 | 396 | 19.57% |
| ACN240705C00320000 | 2024-06-26 10:41AM EDT | 320.00 | 0.25 | 0.20 | 0.35 | -0.20 | -44.44% | 3 | 168 | 21.92% |
| ACN240705C00325000 | 2024-06-25 10:47AM EDT | 325.00 | 0.21 | 0.05 | 0.25 | 0.00 | - | 35 | 106 | 24.88% |
| ACN240705C00330000 | 2024-06-26 12:47PM EDT | 330.00 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 10 | 280 | 28.03% |
| ACN240705C00335000 | 2024-06-24 2:07PM EDT | 335.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 6 | 9 | 37.35% |
| ACN240705C00340000 | 2024-06-26 10:37AM EDT | 340.00 | 0.06 | 0.05 | 0.15 | -0.17 | -73.91% | 4 | 23 | 34.28% |
| ACN240705C00345000 | 2024-06-26 9:37AM EDT | 345.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 52 | 37.89% |
| ACN240705C00350000 | 2024-06-24 9:30AM EDT | 350.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 51.81% |
| ACN240705C00380000 | 2024-06-24 10:18AM EDT | 380.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 3 | 30 | 75.54% |
| ACN240705C00385000 | 2024-06-24 12:11PM EDT | 385.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 7 | 11 | 79.00% |
| ACN240705C00390000 | 2024-06-20 10:31AM EDT | 390.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 2 | 84.18% |
| ACN240705C00400000 | 2024-06-20 2:28PM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 33 | 59.38% |
| ACN240705C00440000 | 2024-06-13 10:59AM EDT | 440.00 | 0.04 | 0.00 | 1.30 | 0.00 | - | 15 | 17 | 114.60% |
| ACN240705C00445000 | 2024-06-18 3:31PM EDT | 445.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 91 | 79.69% |
| ACN240705C00450000 | 2024-06-20 9:32AM EDT | 450.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 67 | 87.11% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240705P00210000 | 2024-06-20 10:23AM EDT | 210.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 3 | 89.06% |
| ACN240705P00215000 | 2024-06-20 1:29PM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 21 | 74.61% |
| ACN240705P00225000 | 2024-06-20 3:01PM EDT | 225.00 | 0.06 | 0.00 | 1.05 | 0.00 | - | - | 5 | 97.41% |
| ACN240705P00230000 | 2024-06-18 1:04PM EDT | 230.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | - | 1 | 71.29% |
| ACN240705P00240000 | 2024-06-24 1:47PM EDT | 240.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 21 | 61.52% |
| ACN240705P00245000 | 2024-06-26 1:52PM EDT | 245.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 15 | 72 | 54.69% |
| ACN240705P00250000 | 2024-06-21 1:23PM EDT | 250.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 11 | 21 | 53.52% |
| ACN240705P00255000 | 2024-06-25 1:00PM EDT | 255.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 1 | 9 | 52.25% |
| ACN240705P00260000 | 2024-06-25 1:09PM EDT | 260.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 1 | 18 | 48.93% |
| ACN240705P00265000 | 2024-06-25 1:09PM EDT | 265.00 | 0.08 | 0.05 | 0.20 | 0.00 | - | 2 | 23 | 42.19% |
| ACN240705P00270000 | 2024-06-26 10:21AM EDT | 270.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 23 | 37.21% |
| ACN240705P00272500 | 2024-06-18 3:59PM EDT | 272.50 | 8.00 | 0.05 | 0.50 | 0.00 | - | - | 5 | 41.41% |
| ACN240705P00275000 | 2024-06-20 12:08PM EDT | 275.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 25 | 94 | 33.55% |
| ACN240705P00277500 | 2024-06-21 3:43PM EDT | 277.50 | 0.22 | 0.05 | 0.80 | 0.00 | - | 1 | 9 | 40.04% |
| ACN240705P00280000 | 2024-06-24 10:35AM EDT | 280.00 | 0.30 | 0.00 | 0.65 | +0.20 | +200.00% | 1 | 74 | 35.06% |
| ACN240705P00282500 | 2024-06-26 9:31AM EDT | 282.50 | 0.47 | 0.05 | 1.50 | +0.12 | +34.29% | - | 7 | 40.91% |
| ACN240705P00285000 | 2024-06-26 10:03AM EDT | 285.00 | 0.25 | 0.15 | 0.45 | +0.10 | +66.67% | 3 | 282 | 26.47% |
| ACN240705P00287500 | 2024-06-26 12:41PM EDT | 287.50 | 0.24 | 0.20 | 0.30 | +0.06 | +33.33% | 10 | 65 | 21.44% |
| ACN240705P00290000 | 2024-06-21 12:26PM EDT | 290.00 | 0.34 | 0.20 | 0.35 | 0.00 | - | 2 | 94 | 19.39% |
| ACN240705P00292500 | 2024-06-26 11:10AM EDT | 292.50 | 0.41 | 0.35 | 0.50 | +0.13 | +46.43% | 33 | 18 | 18.21% |
| ACN240705P00295000 | 2024-06-26 1:34PM EDT | 295.00 | 0.62 | 0.60 | 0.70 | +0.20 | +47.62% | 36 | 55 | 16.85% |
| ACN240705P00297500 | 2024-06-26 2:06PM EDT | 297.50 | 1.05 | 0.95 | 1.10 | +0.35 | +50.00% | 34 | 29 | 16.14% |
| ACN240705P00300000 | 2024-06-26 1:56PM EDT | 300.00 | 1.60 | 1.55 | 1.70 | +0.30 | +23.08% | 141 | 67 | 15.44% |
| ACN240705P00302500 | 2024-06-26 12:05PM EDT | 302.50 | 2.05 | 2.35 | 2.55 | +0.05 | +2.50% | 63 | 75 | 14.69% |
| ACN240705P00305000 | 2024-06-26 1:46PM EDT | 305.00 | 3.63 | 3.50 | 3.80 | +1.58 | +77.07% | 44 | 73 | 14.32% |
| ACN240705P00307500 | 2024-06-26 10:37AM EDT | 307.50 | 5.70 | 5.00 | 5.40 | +2.57 | +82.11% | 4 | 60 | 14.01% |
| ACN240705P00310000 | 2024-06-25 3:03PM EDT | 310.00 | 7.50 | 6.70 | 7.20 | +3.33 | +79.86% | 2 | 19 | 12.79% |
| ACN240705P00315000 | 2024-06-24 3:01PM EDT | 315.00 | 7.90 | 10.90 | 11.90 | 0.00 | - | 2 | 13 | 14.97% |
| ACN240705P00320000 | 2024-06-12 9:52AM EDT | 320.00 | 28.55 | 14.60 | 16.50 | 0.00 | - | 5 | 5 | 0.00% |
| ACN240705P00325000 | 2024-06-04 12:58PM EDT | 325.00 | 38.74 | 19.80 | 22.30 | 0.00 | - | 1 | 0 | 30.35% |
| ACN240705P00340000 | 2024-06-18 1:03PM EDT | 340.00 | 54.60 | 34.90 | 37.90 | 0.00 | - | - | 0 | 52.27% |
© 2024 Yahoo. All rights reserved.