UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
81.14 +0.31 (+0.38%) GOLD FUTURES
2,312.80 -18.00 (-0.77%) DOW
39,157.93 +45.77 (+0.12%) Bitcoin GBP
48,296.97 -330.91 (-0.68%)
Accenture plc (ACN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:18PM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240628C00230000 | 2024-06-18 9:45AM EDT | 230.00 | 59.00 | 72.20 | 75.70 | 0.00 | - | - | 0 | 143.55% |
| ACN240628C00245000 | 2024-06-20 12:22PM EDT | 245.00 | 61.75 | 57.70 | 60.60 | 0.00 | - | - | 8 | 128.22% |
| ACN240628C00250000 | 2024-06-21 9:32AM EDT | 250.00 | 56.90 | 53.20 | 55.60 | 0.00 | - | 1 | 5 | 129.39% |
| ACN240628C00255000 | 2024-06-21 3:31PM EDT | 255.00 | 54.83 | 48.20 | 50.90 | 0.00 | - | 1 | 4 | 123.83% |
| ACN240628C00260000 | 2024-06-20 9:31AM EDT | 260.00 | 55.30 | 43.10 | 45.70 | 0.00 | - | - | 5 | 107.76% |
| ACN240628C00262500 | 2024-06-20 10:58AM EDT | 262.50 | 40.34 | 39.90 | 43.10 | 0.00 | - | - | 5 | 85.35% |
| ACN240628C00265000 | 2024-06-20 10:54AM EDT | 265.00 | 40.39 | 37.30 | 40.70 | 0.00 | - | - | 4 | 80.66% |
| ACN240628C00267500 | 2024-06-21 10:43AM EDT | 267.50 | 39.51 | 34.70 | 38.10 | 0.00 | - | 3 | 7 | 69.82% |
| ACN240628C00270000 | 2024-06-20 9:38AM EDT | 270.00 | 34.50 | 33.00 | 35.90 | 0.00 | - | 4 | 7 | 87.79% |
| ACN240628C00272500 | 2024-06-18 10:23AM EDT | 272.50 | 21.80 | 30.90 | 33.00 | 0.00 | - | - | 4 | 82.42% |
| ACN240628C00275000 | 2024-06-18 10:23AM EDT | 275.00 | 20.00 | 28.00 | 30.40 | 0.00 | - | - | 4 | 69.63% |
| ACN240628C00277500 | 2024-06-18 2:17PM EDT | 277.50 | 15.10 | 25.70 | 27.80 | 0.00 | - | - | 5 | 66.11% |
| ACN240628C00280000 | 2024-06-24 10:44AM EDT | 280.00 | 32.20 | 22.80 | 25.80 | 0.00 | - | 2 | 19 | 62.26% |
| ACN240628C00282500 | 2024-06-21 10:49AM EDT | 282.50 | 22.00 | 21.00 | 23.30 | -2.64 | -10.71% | 1 | 25 | 64.82% |
| ACN240628C00285000 | 2024-06-25 3:42PM EDT | 285.00 | 23.41 | 18.20 | 19.80 | 0.00 | - | 1 | 61 | 61.79% |
| ACN240628C00287500 | 2024-06-24 11:15AM EDT | 287.50 | 23.83 | 15.10 | 18.50 | 0.00 | - | 1 | 72 | 73.32% |
| ACN240628C00290000 | 2024-06-25 1:44PM EDT | 290.00 | 18.52 | 13.60 | 16.00 | 0.00 | - | 77 | 209 | 66.21% |
| ACN240628C00292500 | 2024-06-21 10:38AM EDT | 292.50 | 14.90 | 11.10 | 13.60 | 0.00 | - | 20 | 120 | 60.11% |
| ACN240628C00295000 | 2024-06-26 11:20AM EDT | 295.00 | 10.10 | 8.60 | 10.50 | -4.00 | -28.37% | 9 | 90 | 45.63% |
| ACN240628C00297500 | 2024-06-24 11:06AM EDT | 297.50 | 14.46 | 6.40 | 7.30 | 0.00 | - | 1 | 48 | 30.05% |
| ACN240628C00300000 | 2024-06-26 1:38PM EDT | 300.00 | 4.70 | 4.30 | 4.80 | -3.40 | -41.98% | 28 | 253 | 22.78% |
| ACN240628C00302500 | 2024-06-26 11:31AM EDT | 302.50 | 4.05 | 2.80 | 2.95 | -2.07 | -33.82% | 43 | 102 | 20.70% |
| ACN240628C00305000 | 2024-06-26 1:04PM EDT | 305.00 | 1.75 | 1.35 | 1.55 | -3.02 | -63.31% | 91 | 771 | 19.23% |
| ACN240628C00307500 | 2024-06-26 1:38PM EDT | 307.50 | 0.77 | 0.60 | 0.75 | -1.95 | -71.69% | 91 | 150 | 19.17% |
| ACN240628C00310000 | 2024-06-26 1:41PM EDT | 310.00 | 0.31 | 0.25 | 0.35 | -1.11 | -78.17% | 163 | 689 | 19.75% |
| ACN240628C00312500 | 2024-06-26 1:34PM EDT | 312.50 | 0.21 | 0.10 | 0.25 | -0.59 | -73.75% | 59 | 441 | 22.85% |
| ACN240628C00315000 | 2024-06-26 11:54AM EDT | 315.00 | 0.15 | 0.05 | 0.20 | -0.35 | -70.00% | 31 | 769 | 26.17% |
| ACN240628C00320000 | 2024-06-26 10:45AM EDT | 320.00 | 0.09 | 0.05 | 0.15 | -0.07 | -43.75% | 15 | 617 | 32.81% |
| ACN240628C00325000 | 2024-06-26 1:21PM EDT | 325.00 | 0.06 | 0.05 | 0.10 | -0.02 | -25.00% | 21 | 593 | 37.89% |
| ACN240628C00330000 | 2024-06-26 12:42PM EDT | 330.00 | 0.10 | 0.00 | 0.10 | +0.03 | +42.86% | 18 | 248 | 44.92% |
| ACN240628C00335000 | 2024-06-26 9:49AM EDT | 335.00 | 0.06 | 0.00 | 0.15 | +0.01 | +20.00% | 3 | 162 | 55.08% |
| ACN240628C00340000 | 2024-06-26 9:42AM EDT | 340.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 197 | 53.13% |
| ACN240628C00345000 | 2024-06-21 10:15AM EDT | 345.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 92 | 54.69% |
| ACN240628C00350000 | 2024-06-24 9:44AM EDT | 350.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 70 | 401 | 59.77% |
| ACN240628C00355000 | 2024-06-21 11:09AM EDT | 355.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 1 | 21 | 83.20% |
| ACN240628C00360000 | 2024-06-24 9:32AM EDT | 360.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 94.43% |
| ACN240628C00365000 | 2024-06-21 10:47AM EDT | 365.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 30 | 44 | 100.78% |
| ACN240628C00375000 | 2024-06-11 10:15AM EDT | 375.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ACN240628C00380000 | 2024-06-21 1:39PM EDT | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 73 | 89.84% |
| ACN240628C00385000 | 2024-06-18 9:40AM EDT | 385.00 | 0.09 | 0.00 | 1.25 | 0.00 | - | - | 12 | 144.53% |
| ACN240628C00395000 | 2024-06-20 9:32AM EDT | 395.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 1 | 156.93% |
| ACN240628C00400000 | 2024-06-12 11:42AM EDT | 400.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 1 | 162.99% |
| ACN240628C00420000 | 2024-06-18 9:56AM EDT | 420.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | - | 2 | 185.84% |
| ACN240628C00425000 | 2024-06-18 10:01AM EDT | 425.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | - | 30 | 191.31% |
| ACN240628C00430000 | 2024-06-18 1:00PM EDT | 430.00 | 0.04 | 0.00 | 1.25 | 0.00 | - | 1 | 3 | 196.68% |
| ACN240628C00440000 | 2024-06-10 12:31PM EDT | 440.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 3 | 4 | 207.23% |
| ACN240628C00450000 | 2024-06-10 10:51AM EDT | 450.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 1 | 217.38% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240628P00200000 | 2024-06-20 3:26PM EDT | 200.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 36 | 174.22% |
| ACN240628P00225000 | 2024-06-18 3:32PM EDT | 225.00 | 0.20 | 0.00 | 1.10 | 0.00 | - | - | 6 | 179.98% |
| ACN240628P00230000 | 2024-06-24 10:07AM EDT | 230.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 125 | 158.01% |
| ACN240628P00235000 | 2024-06-20 1:27PM EDT | 235.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 34 | 112.11% |
| ACN240628P00240000 | 2024-06-20 2:04PM EDT | 240.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 76 | 67 | 103.91% |
| ACN240628P00245000 | 2024-06-21 3:57PM EDT | 245.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 539 | 95.31% |
| ACN240628P00250000 | 2024-06-24 9:41AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 105 | 81.25% |
| ACN240628P00255000 | 2024-06-21 2:23PM EDT | 255.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 28 | 308 | 73.44% |
| ACN240628P00260000 | 2024-06-24 10:35AM EDT | 260.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 154 | 71.48% |
| ACN240628P00262500 | 2024-06-24 9:51AM EDT | 262.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 30 | 96.97% |
| ACN240628P00265000 | 2024-06-21 2:23PM EDT | 265.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 115 | 63.67% |
| ACN240628P00267500 | 2024-06-26 12:42PM EDT | 267.50 | 0.07 | 0.00 | 0.10 | -0.15 | -68.18% | 17 | 29 | 59.77% |
| ACN240628P00270000 | 2024-06-26 1:51PM EDT | 270.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 20 | 347 | 58.98% |
| ACN240628P00272500 | 2024-06-25 9:52AM EDT | 272.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 71 | 70.02% |
| ACN240628P00275000 | 2024-06-26 12:44PM EDT | 275.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 5 | 220 | 50.98% |
| ACN240628P00277500 | 2024-06-25 9:56AM EDT | 277.50 | 0.05 | 0.05 | 0.70 | 0.00 | - | 1 | 50 | 62.11% |
| ACN240628P00280000 | 2024-06-26 1:58PM EDT | 280.00 | 0.10 | 0.05 | 0.10 | +0.02 | +33.33% | 1 | 234 | 44.82% |
| ACN240628P00282500 | 2024-06-21 2:34PM EDT | 282.50 | 0.06 | 0.05 | 0.50 | 0.00 | - | 3 | 266 | 55.66% |
| ACN240628P00285000 | 2024-06-26 10:03AM EDT | 285.00 | 0.09 | 0.05 | 0.15 | +0.04 | +80.00% | 37 | 482 | 39.06% |
| ACN240628P00287500 | 2024-06-25 10:07AM EDT | 287.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 110 | 34.67% |
| ACN240628P00290000 | 2024-06-26 11:15AM EDT | 290.00 | 0.11 | 0.05 | 0.15 | +0.05 | +83.33% | 17 | 142 | 30.18% |
| ACN240628P00292500 | 2024-06-26 10:19AM EDT | 292.50 | 0.18 | 0.05 | 0.20 | +0.11 | +157.14% | 2 | 543 | 27.15% |
| ACN240628P00295000 | 2024-06-26 9:56AM EDT | 295.00 | 0.22 | 0.10 | 0.25 | +0.09 | +69.23% | 33 | 219 | 23.54% |
| ACN240628P00297500 | 2024-06-26 11:42AM EDT | 297.50 | 0.25 | 0.25 | 0.35 | +0.08 | +47.06% | 22 | 576 | 20.17% |
| ACN240628P00300000 | 2024-06-26 1:56PM EDT | 300.00 | 0.63 | 0.55 | 0.70 | +0.31 | +96.88% | 423 | 721 | 18.80% |
| ACN240628P00302500 | 2024-06-26 12:59PM EDT | 302.50 | 1.25 | 1.25 | 1.45 | +0.55 | +78.57% | 150 | 135 | 18.36% |
| ACN240628P00305000 | 2024-06-26 1:43PM EDT | 305.00 | 2.65 | 2.50 | 2.65 | +1.70 | +178.95% | 79 | 266 | 17.82% |
| ACN240628P00307500 | 2024-06-26 12:30PM EDT | 307.50 | 3.90 | 4.00 | 4.40 | +1.55 | +65.96% | 50 | 144 | 17.97% |
| ACN240628P00310000 | 2024-06-26 1:28PM EDT | 310.00 | 6.36 | 5.20 | 6.60 | +2.66 | +71.89% | 31 | 233 | 19.75% |
| ACN240628P00312500 | 2024-06-26 10:35AM EDT | 312.50 | 9.58 | 8.10 | 9.20 | +2.48 | +34.93% | 2 | 36 | 26.86% |
| ACN240628P00315000 | 2024-06-26 10:05AM EDT | 315.00 | 11.73 | 9.50 | 12.60 | +4.43 | +60.68% | 2 | 39 | 45.83% |
| ACN240628P00320000 | 2024-06-21 2:35PM EDT | 320.00 | 11.24 | 14.60 | 17.80 | 0.00 | - | 2 | 5 | 60.30% |
| ACN240628P00325000 | 2024-06-26 10:13AM EDT | 325.00 | 21.40 | 19.30 | 22.50 | +5.24 | +32.43% | 1 | 0 | 66.60% |
| ACN240628P00330000 | 2024-06-24 11:02AM EDT | 330.00 | 17.88 | 24.30 | 27.20 | 0.00 | - | 1 | 0 | 70.95% |
| ACN240628P00340000 | 2024-06-21 10:50AM EDT | 340.00 | 32.20 | 34.30 | 37.30 | 0.00 | - | 1 | 0 | 91.11% |
| ACN240628P00345000 | 2024-06-18 10:11AM EDT | 345.00 | 57.09 | 39.40 | 42.30 | 0.00 | - | 1 | 0 | 99.66% |
| ACN240628P00350000 | 2024-05-14 12:42PM EDT | 350.00 | 42.00 | 64.70 | 67.90 | 0.00 | - | - | 0 | 330.63% |
| ACN240628P00355000 | 2024-05-14 9:52AM EDT | 355.00 | 43.91 | 69.80 | 73.50 | 0.00 | - | - | 0 | 346.57% |
| ACN240628P00415000 | 2024-06-20 9:36AM EDT | 415.00 | 107.20 | 109.40 | 112.20 | 0.00 | - | - | 0 | 194.09% |
| ACN240628P00450000 | 2024-06-20 9:36AM EDT | 450.00 | 142.20 | 144.60 | 148.20 | 0.00 | - | - | 0 | 178.71% |
© 2024 Yahoo. All rights reserved.