UK markets open in 1 hour 10 minutes
NIKKEI 225
29,642.63+103.93(+0.35%)HANG SENG
28,902.45+405.20(+1.42%)CRUDE OIL
60.79+0.61(+1.01%)
Accenture plc (ACN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
285.22-2.32 (-0.81%)
At close: 4:00PM EDT
Callsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN210416C00110000 | 2021-04-13 3:31PM EDT | 110.00 | 174.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| ACN210416C00130000 | 2021-01-12 4:43PM EDT | 130.00 | 127.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ACN210416C00155000 | 2020-12-04 10:40AM EDT | 155.00 | 97.12 | 104.20 | 107.60 | 0.00 | - | 5 | 5 | 0.00% |
| ACN210416C00165000 | 2020-12-23 2:58PM EDT | 165.00 | 94.80 | 89.30 | 93.20 | 0.00 | - | 5 | 0 | 0.00% |
| ACN210416C00175000 | 2021-04-13 3:25PM EDT | 175.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ACN210416C00180000 | 2021-04-13 3:25PM EDT | 180.00 | 104.98 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ACN210416C00190000 | 2021-04-13 3:25PM EDT | 190.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ACN210416C00195000 | 2021-03-10 3:57PM EDT | 195.00 | 63.80 | 88.00 | 97.20 | 0.00 | - | 1 | 0 | 301.07% |
| ACN210416C00200000 | 2021-04-13 1:04PM EDT | 200.00 | 84.60 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 0.00% |
| ACN210416C00205000 | 2021-04-13 2:34PM EDT | 205.00 | 80.20 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| ACN210416C00210000 | 2021-04-13 2:34PM EDT | 210.00 | 74.60 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.00% |
| ACN210416C00215000 | 2021-04-13 2:54PM EDT | 215.00 | 69.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ACN210416C00220000 | 2021-04-13 2:34PM EDT | 220.00 | 64.80 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| ACN210416C00225000 | 2021-04-13 2:34PM EDT | 225.00 | 60.10 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| ACN210416C00230000 | 2021-04-13 1:04PM EDT | 230.00 | 54.60 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 0.00% |
| ACN210416C00235000 | 2021-04-13 2:34PM EDT | 235.00 | 50.90 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| ACN210416C00240000 | 2021-04-13 1:04PM EDT | 240.00 | 44.70 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 0.00% |
| ACN210416C00245000 | 2021-04-13 1:04PM EDT | 245.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 800 | 0 | 0.00% |
| ACN210416C00250000 | 2021-04-13 3:27PM EDT | 250.00 | 34.59 | 0.00 | 0.00 | 0.00 | - | 963 | 0 | 0.00% |
| ACN210416C00255000 | 2021-04-13 3:18PM EDT | 255.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 1,661 | 0 | 0.00% |
| ACN210416C00260000 | 2021-04-13 3:27PM EDT | 260.00 | 24.89 | 0.00 | 0.00 | 0.00 | - | 1,631 | 0 | 0.00% |
| ACN210416C00262500 | 2021-04-13 3:27PM EDT | 262.50 | 22.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ACN210416C00265000 | 2021-04-13 1:22PM EDT | 265.00 | 19.77 | 0.00 | 0.00 | 0.00 | - | 1,931 | 0 | 0.00% |
| ACN210416C00267500 | 2021-04-13 3:38PM EDT | 267.50 | 18.00 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 0.00% |
| ACN210416C00270000 | 2021-04-13 3:38PM EDT | 270.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2,289 | 0 | 0.00% |
| ACN210416C00272500 | 2021-04-13 3:27PM EDT | 272.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ACN210416C00275000 | 2021-04-13 3:38PM EDT | 275.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2,732 | 0 | 0.00% |
| ACN210416C00277500 | 2021-04-13 3:38PM EDT | 277.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 685 | 0 | 0.00% |
| ACN210416C00280000 | 2021-04-13 3:38PM EDT | 280.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ACN210416C00282500 | 2021-04-13 1:43PM EDT | 282.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| ACN210416C00285000 | 2021-04-13 3:01PM EDT | 285.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| ACN210416C00287500 | 2021-04-13 3:57PM EDT | 287.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| ACN210416C00290000 | 2021-04-13 2:49PM EDT | 290.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| ACN210416C00292500 | 2021-04-12 3:06PM EDT | 292.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ACN210416C00295000 | 2021-04-13 2:39PM EDT | 295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ACN210416C00300000 | 2021-04-13 1:14PM EDT | 300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ACN210416C00305000 | 2021-04-05 3:14PM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ACN210416C00310000 | 2021-04-06 2:11PM EDT | 310.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ACN210416C00315000 | 2021-02-22 1:20PM EDT | 315.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 21 | 52.83% |
| ACN210416C00320000 | 2021-03-30 12:23PM EDT | 320.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ACN210416C00330000 | 2021-03-25 9:57AM EDT | 330.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| ACN210416C00340000 | 2021-03-19 1:19PM EDT | 340.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ACN210416C00345000 | 2021-03-30 2:02PM EDT | 345.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| ACN210416C00350000 | 2021-03-30 2:01PM EDT | 350.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| ACN210416C00355000 | 2021-03-19 1:15PM EDT | 355.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| ACN210416C00360000 | 2021-03-16 11:08AM EDT | 360.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ACN210416C00365000 | 2021-03-16 11:08AM EDT | 365.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ACN210416C00370000 | 2021-03-16 11:08AM EDT | 370.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ACN210416C00375000 | 2021-03-16 11:08AM EDT | 375.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ACN210416C00380000 | 2021-03-16 11:08AM EDT | 380.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ACN210416C00385000 | 2021-03-16 11:46AM EDT | 385.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ACN210416C00390000 | 2021-03-16 11:47AM EDT | 390.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN210416P00115000 | 2021-01-20 10:39AM EDT | 115.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | - | 18 | 407.42% |
| ACN210416P00120000 | 2020-09-10 11:18AM EDT | 120.00 | 0.67 | 0.60 | 1.40 | 0.00 | - | - | 26 | 510.55% |
| ACN210416P00125000 | 2020-09-10 11:37AM EDT | 125.00 | 1.25 | 0.80 | 1.60 | 0.00 | - | - | 9 | 504.69% |
| ACN210416P00130000 | 2021-02-23 11:19AM EDT | 130.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | - | 1 | 339.84% |
| ACN210416P00140000 | 2020-10-07 9:43AM EDT | 140.00 | 2.35 | 0.00 | 1.15 | 0.00 | - | 1 | 5 | 390.23% |
| ACN210416P00145000 | 2020-11-03 12:19PM EDT | 145.00 | 1.80 | 0.00 | 1.05 | 0.00 | - | 4 | 14 | 367.58% |
| ACN210416P00150000 | 2021-02-19 4:20PM EDT | 150.00 | 0.36 | 0.00 | 0.25 | 0.00 | - | 44 | 23 | 289.06% |
| ACN210416P00155000 | 2021-03-24 3:34PM EDT | 155.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ACN210416P00160000 | 2021-03-22 9:30AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| ACN210416P00165000 | 2021-03-22 9:30AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| ACN210416P00170000 | 2021-03-09 11:03AM EDT | 170.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 2 | 535 | 255.47% |
| ACN210416P00175000 | 2021-01-29 11:53AM EDT | 175.00 | 1.55 | 0.45 | 0.75 | 0.00 | - | 4 | 69 | 281.25% |
| ACN210416P00180000 | 2021-03-22 2:43PM EDT | 180.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ACN210416P00185000 | 2021-02-25 1:55PM EDT | 185.00 | 0.80 | 0.00 | 0.90 | 0.00 | - | 1 | 60 | 241.41% |
| ACN210416P00190000 | 2021-03-16 1:58PM EDT | 190.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ACN210416P00195000 | 2021-03-04 2:59PM EDT | 195.00 | 1.50 | 0.00 | 0.75 | 0.00 | - | 5 | 165 | 209.38% |
| ACN210416P00200000 | 2021-03-25 1:04PM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ACN210416P00205000 | 2021-03-15 1:37PM EDT | 205.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ACN210416P00210000 | 2021-03-26 10:06AM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ACN210416P00215000 | 2021-04-01 9:31AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ACN210416P00220000 | 2021-04-09 3:39PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ACN210416P00225000 | 2021-04-09 3:39PM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ACN210416P00230000 | 2021-03-26 3:46PM EDT | 230.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ACN210416P00235000 | 2021-04-09 10:06AM EDT | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ACN210416P00240000 | 2021-04-13 10:39AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ACN210416P00245000 | 2021-04-12 9:45AM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ACN210416P00247500 | 2021-03-25 1:46PM EDT | 247.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ACN210416P00250000 | 2021-04-12 9:45AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ACN210416P00252500 | 2021-03-31 12:16PM EDT | 252.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ACN210416P00255000 | 2021-04-07 9:30AM EDT | 255.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ACN210416P00257500 | 2021-04-05 9:39AM EDT | 257.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ACN210416P00260000 | 2021-04-05 11:55AM EDT | 260.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ACN210416P00262500 | 2021-03-29 10:36AM EDT | 262.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ACN210416P00265000 | 2021-04-12 9:41AM EDT | 265.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ACN210416P00267500 | 2021-04-08 9:51AM EDT | 267.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ACN210416P00270000 | 2021-04-13 11:43AM EDT | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ACN210416P00272500 | 2021-04-09 9:38AM EDT | 272.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ACN210416P00275000 | 2021-04-12 3:49PM EDT | 275.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ACN210416P00277500 | 2021-04-13 3:38PM EDT | 277.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| ACN210416P00280000 | 2021-04-13 3:59PM EDT | 280.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| ACN210416P00282500 | 2021-04-13 3:13PM EDT | 282.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| ACN210416P00285000 | 2021-04-13 3:55PM EDT | 285.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.39% |
| ACN210416P00287500 | 2021-04-13 3:52PM EDT | 287.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| ACN210416P00290000 | 2021-04-12 12:51PM EDT | 290.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN210416P00295000 | 2021-03-29 12:11PM EDT | 295.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ACN210416P00300000 | 2021-01-19 1:07AM EDT | 300.00 | 41.60 | 41.00 | 43.90 | 0.00 | - | - | 2 | 327.81% |
| ACN210416P00305000 | 2021-03-19 10:35AM EDT | 305.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ACN210416P00360000 | 2020-11-17 12:29PM EDT | 360.00 | 117.40 | 114.20 | 116.90 | 0.00 | - | - | 3 | 628.88% |
© 2021 Verizon Media. All rights reserved.
