Accenture plc (ACN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN241115C00220000 | 2024-07-18 11:00AM EDT | 220.00 | 113.99 | 107.30 | 110.40 | 0.00 | - | 1 | 13 | 0.00% |
| ACN241115C00250000 | 2024-07-15 10:50AM EDT | 250.00 | 72.00 | 72.30 | 75.40 | 0.00 | - | 1 | 1 | 0.00% |
| ACN241115C00260000 | 2024-09-04 10:23AM EDT | 260.00 | 85.65 | 90.00 | 93.40 | 0.00 | - | 2 | 4 | 57.97% |
| ACN241115C00270000 | 2024-06-20 10:43AM EDT | 270.00 | 45.68 | 63.50 | 66.60 | 0.00 | - | 1 | 6 | 0.00% |
| ACN241115C00280000 | 2024-06-20 3:34PM EDT | 280.00 | 39.60 | 55.30 | 57.60 | 0.00 | - | 2 | 42 | 0.00% |
| ACN241115C00285000 | 2024-09-09 11:13AM EDT | 285.00 | 58.50 | 66.70 | 68.30 | 0.00 | - | 1 | 37 | 43.64% |
| ACN241115C00290000 | 2024-08-23 10:27AM EDT | 290.00 | 47.80 | 61.90 | 63.70 | 0.00 | - | 1 | 48 | 42.30% |
| ACN241115C00295000 | 2024-07-15 10:53AM EDT | 295.00 | 34.00 | 32.90 | 36.20 | 0.00 | - | 1 | 77 | 0.00% |
| ACN241115C00300000 | 2024-09-06 12:23PM EDT | 300.00 | 44.00 | 52.10 | 54.10 | 0.00 | - | 5 | 93 | 38.02% |
| ACN241115C00305000 | 2024-08-28 11:35AM EDT | 305.00 | 40.43 | 48.10 | 49.60 | 0.00 | - | 2 | 183 | 36.63% |
| ACN241115C00310000 | 2024-09-11 9:55AM EDT | 310.00 | 40.55 | 43.30 | 44.90 | 0.00 | - | 1 | 112 | 34.56% |
| ACN241115C00315000 | 2024-09-10 11:48AM EDT | 315.00 | 36.25 | 39.30 | 40.80 | 0.00 | - | 1 | 93 | 33.86% |
| ACN241115C00320000 | 2024-09-10 1:06PM EDT | 320.00 | 32.73 | 34.00 | 36.50 | 0.00 | - | 2 | 118 | 32.42% |
| ACN241115C00325000 | 2024-09-10 2:29PM EDT | 325.00 | 30.08 | 31.40 | 32.60 | 0.00 | - | 1 | 114 | 31.61% |
| ACN241115C00330000 | 2024-09-04 3:35PM EDT | 330.00 | 24.60 | 26.90 | 28.80 | 0.00 | - | 1 | 147 | 30.69% |
| ACN241115C00335000 | 2024-09-13 3:36PM EDT | 335.00 | 24.85 | 24.00 | 25.10 | +0.25 | +1.02% | 1 | 257 | 29.65% |
| ACN241115C00340000 | 2024-09-12 10:56AM EDT | 340.00 | 19.43 | 20.80 | 21.80 | 0.00 | - | 1 | 479 | 29.01% |
| ACN241115C00345000 | 2024-09-12 2:23PM EDT | 345.00 | 19.25 | 17.20 | 18.60 | +0.95 | +5.19% | 10 | 320 | 28.17% |
| ACN241115C00350000 | 2024-09-13 3:31PM EDT | 350.00 | 15.64 | 15.20 | 15.70 | -0.06 | -0.38% | 6 | 1,167 | 27.45% |
| ACN241115C00355000 | 2024-09-12 2:51PM EDT | 355.00 | 13.10 | 12.60 | 13.20 | 0.00 | - | 3 | 229 | 27.01% |
| ACN241115C00360000 | 2024-09-12 3:42PM EDT | 360.00 | 10.80 | 10.40 | 10.90 | 0.00 | - | 1 | 1,203 | 26.47% |
| ACN241115C00365000 | 2024-09-13 12:02PM EDT | 365.00 | 9.31 | 8.40 | 9.00 | +0.51 | +5.80% | 3 | 199 | 26.20% |
| ACN241115C00370000 | 2024-09-13 11:33AM EDT | 370.00 | 7.30 | 6.80 | 7.30 | +0.20 | +2.82% | 65 | 111 | 25.85% |
| ACN241115C00375000 | 2024-09-13 3:02PM EDT | 375.00 | 5.60 | 5.30 | 5.90 | -0.20 | -3.45% | 54 | 184 | 25.64% |
| ACN241115C00380000 | 2024-09-13 3:31PM EDT | 380.00 | 4.56 | 2.65 | 5.40 | -0.04 | -0.87% | 3 | 113 | 26.97% |
| ACN241115C00385000 | 2024-09-06 12:27PM EDT | 385.00 | 2.75 | 3.10 | 3.80 | 0.00 | - | 1 | 72 | 25.44% |
| ACN241115C00390000 | 2024-09-12 2:47PM EDT | 390.00 | 2.90 | 2.00 | 2.95 | 0.00 | - | 2 | 77 | 25.20% |
| ACN241115C00395000 | 2024-09-06 11:32AM EDT | 395.00 | 1.75 | 1.35 | 2.35 | 0.00 | - | 5 | 33 | 25.25% |
| ACN241115C00400000 | 2024-09-11 2:08PM EDT | 400.00 | 1.80 | 1.05 | 1.85 | 0.00 | - | 1 | 248 | 25.27% |
| ACN241115C00405000 | 2024-09-11 10:24AM EDT | 405.00 | 1.15 | 1.25 | 1.50 | 0.00 | - | 3 | 55 | 25.51% |
| ACN241115C00410000 | 2024-09-10 10:27AM EDT | 410.00 | 1.00 | 0.60 | 1.20 | 0.00 | - | 1 | 7 | 25.68% |
| ACN241115C00415000 | 2024-09-03 2:10PM EDT | 415.00 | 0.71 | 0.55 | 0.95 | 0.00 | - | 4 | 20 | 25.82% |
| ACN241115C00420000 | 2024-08-29 11:15AM EDT | 420.00 | 0.70 | 0.50 | 1.30 | 0.00 | - | 9 | 52 | 29.09% |
| ACN241115C00425000 | 2024-07-18 10:17AM EDT | 425.00 | 1.00 | 0.15 | 1.60 | 0.00 | - | 1 | 5 | 31.96% |
| ACN241115C00440000 | 2024-07-31 9:38AM EDT | 440.00 | 0.52 | 0.15 | 0.75 | 0.00 | - | 1 | 2 | 31.03% |
| ACN241115C00455000 | 2024-03-20 2:35PM EDT | 455.00 | 7.60 | 0.45 | 1.15 | 0.00 | - | - | 2 | 37.45% |
| ACN241115C00460000 | 2024-06-14 9:32AM EDT | 460.00 | 0.75 | 0.10 | 1.60 | 0.00 | - | - | 1 | 41.32% |
| ACN241115C00490000 | 2024-03-20 12:37PM EDT | 490.00 | 3.40 | 0.00 | 0.75 | 0.00 | - | - | 2 | 42.22% |
| ACN241115C00540000 | 2024-07-02 9:30AM EDT | 540.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ACN241115C00560000 | 2024-07-16 9:30AM EDT | 560.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN241115P00145000 | 2024-08-29 1:38PM EDT | 145.00 | 0.20 | 0.10 | 0.60 | 0.00 | - | 5 | 7 | 93.55% |
| ACN241115P00150000 | 2024-07-01 9:30AM EDT | 150.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 19 | 50.00% |
| ACN241115P00155000 | 2024-07-01 9:30AM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| ACN241115P00160000 | 2024-08-15 9:30AM EDT | 160.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 8 | 10 | 82.13% |
| ACN241115P00175000 | 2024-08-15 9:30AM EDT | 175.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | - | 4 | 73.44% |
| ACN241115P00190000 | 2024-05-24 10:15AM EDT | 190.00 | 0.50 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 82.32% |
| ACN241115P00195000 | 2024-09-05 9:30AM EDT | 195.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 6 | 8 | 64.84% |
| ACN241115P00200000 | 2024-06-18 11:31AM EDT | 200.00 | 1.32 | 0.05 | 2.35 | 0.00 | - | 1 | 11 | 75.12% |
| ACN241115P00210000 | 2024-06-13 11:56AM EDT | 210.00 | 1.94 | 0.25 | 1.75 | 0.00 | - | 1 | 1 | 67.14% |
| ACN241115P00220000 | 2024-08-05 3:48PM EDT | 220.00 | 1.10 | 0.05 | 2.50 | 0.00 | - | 1 | 26 | 64.65% |
| ACN241115P00230000 | 2024-09-03 3:28PM EDT | 230.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 256 | 53.83% |
| ACN241115P00240000 | 2024-08-22 10:37AM EDT | 240.00 | 0.75 | 0.50 | 1.80 | 0.00 | - | 44 | 154 | 53.10% |
| ACN241115P00250000 | 2024-09-12 1:53PM EDT | 250.00 | 0.60 | 0.20 | 1.05 | 0.00 | - | 1 | 123 | 47.36% |
| ACN241115P00260000 | 2024-09-13 1:34PM EDT | 260.00 | 0.67 | 0.50 | 0.90 | -0.08 | -10.67% | 32 | 348 | 41.42% |
| ACN241115P00265000 | 2024-08-29 1:37PM EDT | 265.00 | 0.90 | 0.20 | 1.15 | 0.00 | - | 3 | 9 | 41.15% |
| ACN241115P00270000 | 2024-09-11 3:56PM EDT | 270.00 | 0.97 | 0.30 | 1.25 | 0.00 | - | 10 | 438 | 39.55% |
| ACN241115P00275000 | 2024-08-26 11:18AM EDT | 275.00 | 1.80 | 0.60 | 1.35 | 0.00 | - | - | 1 | 37.89% |
| ACN241115P00280000 | 2024-09-13 12:01PM EDT | 280.00 | 1.10 | 1.05 | 1.20 | -0.54 | -32.93% | 17 | 354 | 34.67% |
| ACN241115P00285000 | 2024-09-06 2:57PM EDT | 285.00 | 2.41 | 1.25 | 1.40 | 0.00 | - | 1 | 353 | 33.59% |
| ACN241115P00290000 | 2024-09-06 3:48PM EDT | 290.00 | 2.80 | 1.55 | 2.65 | 0.00 | - | 11 | 212 | 36.99% |
| ACN241115P00295000 | 2024-09-11 10:38AM EDT | 295.00 | 2.60 | 1.25 | 2.90 | 0.00 | - | 3 | 200 | 35.39% |
| ACN241115P00300000 | 2024-09-13 10:36AM EDT | 300.00 | 2.35 | 2.20 | 3.70 | -0.12 | -4.86% | 4 | 264 | 35.50% |
| ACN241115P00305000 | 2024-09-11 3:04PM EDT | 305.00 | 3.11 | 2.60 | 2.90 | 0.00 | - | 5 | 247 | 30.27% |
| ACN241115P00310000 | 2024-09-13 2:27PM EDT | 310.00 | 3.30 | 3.20 | 3.50 | -0.20 | -5.71% | 1 | 263 | 29.55% |
| ACN241115P00315000 | 2024-09-12 12:42PM EDT | 315.00 | 4.00 | 2.60 | 4.90 | -0.70 | -14.89% | 2 | 612 | 30.62% |
| ACN241115P00320000 | 2024-09-12 12:42PM EDT | 320.00 | 5.66 | 4.70 | 5.00 | 0.00 | - | 1 | 649 | 27.98% |
| ACN241115P00325000 | 2024-09-13 12:04PM EDT | 325.00 | 5.80 | 5.70 | 6.00 | -0.90 | -13.43% | 3 | 195 | 27.29% |
| ACN241115P00330000 | 2024-09-13 12:01PM EDT | 330.00 | 7.25 | 6.90 | 7.20 | -0.18 | -2.42% | 4 | 315 | 26.66% |
| ACN241115P00335000 | 2024-09-12 3:18PM EDT | 335.00 | 9.00 | 8.30 | 8.70 | 0.00 | - | 3 | 145 | 26.22% |
| ACN241115P00340000 | 2024-09-11 3:02PM EDT | 340.00 | 10.25 | 10.00 | 10.70 | -0.80 | -7.24% | 1 | 166 | 26.28% |
| ACN241115P00345000 | 2024-09-13 12:03PM EDT | 345.00 | 11.70 | 11.90 | 12.30 | -0.90 | -7.14% | 6 | 91 | 25.17% |
| ACN241115P00350000 | 2024-09-13 9:39AM EDT | 350.00 | 14.83 | 14.10 | 14.50 | +0.13 | +0.88% | 3 | 59 | 24.66% |
| ACN241115P00355000 | 2024-09-12 2:57PM EDT | 355.00 | 17.40 | 16.60 | 17.00 | 0.00 | - | 3 | 39 | 24.21% |
| ACN241115P00360000 | 2024-08-28 1:56PM EDT | 360.00 | 28.80 | 19.40 | 19.80 | 0.00 | - | 1 | 1 | 23.79% |
| ACN241115P00365000 | 2024-03-19 3:06PM EDT | 365.00 | 20.80 | 50.00 | 52.50 | 0.00 | - | 1 | 1 | 73.08% |
| ACN241115P00370000 | 2024-04-19 1:54PM EDT | 370.00 | 54.70 | 64.50 | 68.70 | 0.00 | - | 1 | 0 | 94.20% |
| ACN241115P00375000 | 2024-05-15 9:30AM EDT | 375.00 | 69.00 | 91.90 | 95.70 | 0.00 | - | - | 0 | 135.82% |
| ACN241115P00380000 | 2024-08-22 3:50PM EDT | 380.00 | 50.00 | 33.30 | 35.20 | 0.00 | - | - | 1 | 25.60% |
| ACN241115P00395000 | 2024-08-19 3:23PM EDT | 395.00 | 63.60 | 45.90 | 48.60 | 0.00 | - | 28 | 21 | 27.77% |
| ACN241115P00430000 | 2024-07-11 3:54PM EDT | 430.00 | 132.02 | 112.10 | 115.90 | 0.00 | - | 1 | 0 | 103.58% |
| ACN241115P00440000 | 2024-07-11 3:54PM EDT | 440.00 | 142.05 | 122.00 | 126.50 | 0.00 | - | - | 0 | 108.27% |
© 2024 Yahoo. All rights reserved.