Mercados españoles abiertos en 15 mins
S&P 500
5.304,72 +36,88 (+0,70%) Nasdaq
16.920,79 +184,79 (+1,10%) NIKKEI 225
38.900,02 +253,91 (+0,66%) Dólar/Euro
1,0851 +0,0001 (+0,01%) Petróleo Brent
82,37 +0,25 (+0,30%) Bitcoin EUR
63.115,72 -536,79 (-0,84%)
Accenture plc (ACN)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240621C00125000 | 2024-03-28 9:47AM EDT | 125.00 | 219.60 | 182.20 | 186.00 | 0.00 | - | 2 | 1 | 279.54% |
| ACN240621C00130000 | 2024-01-16 3:58PM EDT | 130.00 | 223.69 | 240.80 | 244.70 | 0.00 | - | 4 | 4 | 764.04% |
| ACN240621C00190000 | 2024-04-26 9:41AM EDT | 190.00 | 121.60 | 109.50 | 113.30 | 0.00 | - | 1 | 1 | 84.47% |
| ACN240621C00195000 | 2023-03-09 3:52PM EDT | 195.00 | 82.00 | 96.90 | 99.80 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240621C00200000 | 2024-04-09 11:13AM EDT | 200.00 | 131.78 | 105.50 | 109.30 | 0.00 | - | 32 | 33 | 140.81% |
| ACN240621C00220000 | 2024-01-24 3:08PM EDT | 220.00 | 153.00 | 157.70 | 162.50 | 0.00 | - | 3 | 4 | 442.82% |
| ACN240621C00230000 | 2023-06-28 11:18AM EDT | 230.00 | 83.50 | 98.60 | 100.70 | 0.00 | - | - | 2 | 206.48% |
| ACN240621C00240000 | 2023-09-08 3:41PM EDT | 240.00 | 96.22 | 82.20 | 84.20 | 0.00 | - | 1 | 1 | 163.34% |
| ACN240621C00250000 | 2023-06-26 12:42PM EDT | 250.00 | 66.00 | 80.90 | 82.20 | 0.00 | - | 4 | 9 | 179.96% |
| ACN240621C00260000 | 2024-05-02 10:48AM EDT | 260.00 | 42.66 | 40.30 | 43.90 | 0.00 | - | 2 | 9 | 52.01% |
| ACN240621C00270000 | 2024-05-13 10:14AM EDT | 270.00 | 40.40 | 31.20 | 34.20 | 0.00 | - | 5 | 37 | 44.01% |
| ACN240621C00275000 | 2024-05-24 2:36PM EDT | 275.00 | 29.00 | 28.00 | 29.00 | 0.00 | - | 5 | 0 | 38.14% |
| ACN240621C00280000 | 2024-05-03 3:15PM EDT | 280.00 | 29.10 | 23.30 | 24.60 | 0.00 | - | 2 | 13 | 35.86% |
| ACN240621C00285000 | 2024-05-20 2:39PM EDT | 285.00 | 25.47 | 19.20 | 21.70 | 0.00 | - | 3 | 2 | 38.67% |
| ACN240621C00290000 | 2024-05-13 11:06AM EDT | 290.00 | 23.00 | 15.20 | 16.80 | 0.00 | - | 2 | 74 | 33.05% |
| ACN240621C00295000 | 2024-05-20 9:37AM EDT | 295.00 | 14.90 | 11.80 | 13.40 | 0.00 | - | 1 | 20 | 31.92% |
| ACN240621C00297500 | 2024-05-20 10:01AM EDT | 297.50 | 14.80 | 11.60 | 12.00 | 0.00 | - | - | 6 | 31.89% |
| ACN240621C00300000 | 2024-05-24 3:47PM EDT | 300.00 | 10.00 | 10.20 | 10.50 | -4.56 | -31.32% | 36 | 307 | 31.25% |
| ACN240621C00302500 | 2024-05-24 2:36PM EDT | 302.50 | 9.30 | 8.80 | 9.20 | -3.20 | -25.60% | 23 | 8 | 30.93% |
| ACN240621C00305000 | 2024-05-24 3:54PM EDT | 305.00 | 7.70 | 7.60 | 8.00 | -3.00 | -28.04% | 32 | 311 | 30.62% |
| ACN240621C00307500 | 2024-05-24 1:46PM EDT | 307.50 | 6.90 | 6.50 | 7.00 | -2.10 | -23.33% | 18 | 188 | 30.62% |
| ACN240621C00310000 | 2024-05-24 3:02PM EDT | 310.00 | 5.83 | 5.20 | 6.00 | -1.97 | -25.26% | 25 | 470 | 30.31% |
| ACN240621C00312500 | 2024-05-23 1:37PM EDT | 312.50 | 6.85 | 4.70 | 5.10 | 0.00 | - | - | 28 | 30.01% |
| ACN240621C00315000 | 2024-05-24 3:34PM EDT | 315.00 | 4.18 | 4.00 | 4.30 | -1.90 | -31.25% | 7 | 327 | 29.72% |
| ACN240621C00317500 | 2024-05-24 9:33AM EDT | 317.50 | 5.20 | 3.30 | 3.60 | -0.05 | -0.95% | 1 | 24 | 29.47% |
| ACN240621C00320000 | 2024-05-24 3:02PM EDT | 320.00 | 2.99 | 2.80 | 3.10 | -0.58 | -16.25% | 18 | 705 | 29.69% |
| ACN240621C00322500 | 2024-05-24 1:21PM EDT | 322.50 | 2.60 | 2.35 | 2.50 | -1.20 | -31.58% | 3 | 26 | 29.19% |
| ACN240621C00325000 | 2024-05-24 2:42PM EDT | 325.00 | 2.05 | 1.95 | 2.10 | -1.13 | -35.53% | 15 | 378 | 29.25% |
| ACN240621C00330000 | 2024-05-24 3:15PM EDT | 330.00 | 1.45 | 1.35 | 1.50 | -0.27 | -15.70% | 23 | 977 | 29.60% |
| ACN240621C00335000 | 2024-05-24 12:17PM EDT | 335.00 | 1.25 | 0.95 | 1.10 | -0.23 | -15.54% | 1 | 879 | 30.23% |
| ACN240621C00340000 | 2024-05-24 11:15AM EDT | 340.00 | 0.87 | 0.65 | 0.75 | -0.15 | -14.71% | 1 | 754 | 30.34% |
| ACN240621C00345000 | 2024-05-24 3:46PM EDT | 345.00 | 0.55 | 0.50 | 0.60 | -0.30 | -35.29% | 1 | 313 | 31.54% |
| ACN240621C00350000 | 2024-05-24 3:40PM EDT | 350.00 | 0.45 | 0.40 | 0.65 | -0.15 | -25.00% | 78 | 1,612 | 34.67% |
| ACN240621C00355000 | 2024-05-24 12:23PM EDT | 355.00 | 0.35 | 0.25 | 0.45 | -0.10 | -22.22% | 4 | 108 | 34.67% |
| ACN240621C00360000 | 2024-05-24 12:36PM EDT | 360.00 | 0.25 | 0.15 | 0.35 | -0.09 | -26.47% | 5 | 545 | 35.43% |
| ACN240621C00365000 | 2024-05-24 11:15AM EDT | 365.00 | 0.25 | 0.25 | 0.30 | -0.13 | -34.21% | 1 | 101 | 36.72% |
| ACN240621C00370000 | 2024-05-16 1:52PM EDT | 370.00 | 0.35 | 0.15 | 0.35 | 0.00 | - | 1 | 525 | 39.80% |
| ACN240621C00375000 | 2024-05-24 9:49AM EDT | 375.00 | 0.15 | 0.10 | 1.45 | -0.60 | -80.00% | 2 | 13 | 55.01% |
| ACN240621C00380000 | 2024-05-23 9:36AM EDT | 380.00 | 0.15 | 0.10 | 0.75 | 0.00 | - | 1 | 719 | 50.20% |
| ACN240621C00385000 | 2024-04-25 2:43PM EDT | 385.00 | 0.55 | 0.00 | 1.40 | 0.00 | - | 2 | 7 | 51.73% |
| ACN240621C00390000 | 2024-05-22 2:20PM EDT | 390.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 5 | 2,071 | 53.88% |
| ACN240621C00395000 | 2024-05-13 1:20PM EDT | 395.00 | 0.43 | 0.00 | 1.40 | 0.00 | - | 3 | 65 | 55.98% |
| ACN240621C00400000 | 2024-05-17 3:42PM EDT | 400.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 787 | 52.39% |
| ACN240621C00405000 | 2024-04-29 10:58AM EDT | 405.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 7 | 59.69% |
| ACN240621C00410000 | 2024-05-13 11:38AM EDT | 410.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 2 | 456 | 61.67% |
| ACN240621C00420000 | 2024-05-17 2:29PM EDT | 420.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 194 | 65.50% |
| ACN240621C00425000 | 2024-04-15 9:45AM EDT | 425.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ACN240621C00430000 | 2024-04-18 12:59PM EDT | 430.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 3 | 49 | 56.98% |
| ACN240621C00435000 | 2024-05-09 10:52AM EDT | 435.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 71.00% |
| ACN240621C00440000 | 2024-05-22 9:30AM EDT | 440.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 145 | 54.49% |
| ACN240621C00450000 | 2024-05-23 11:10AM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 51 | 120 | 51.56% |
| ACN240621C00460000 | 2024-05-23 11:10AM EDT | 460.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 143 | 206 | 53.91% |
| ACN240621C00470000 | 2024-05-21 2:07PM EDT | 470.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 14 | 42 | 62.70% |
| ACN240621C00480000 | 2024-04-16 12:58PM EDT | 480.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 21 | 2,068 | 65.23% |
| ACN240621C00490000 | 2024-03-11 9:49AM EDT | 490.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 89.11% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240621P00125000 | 2024-04-01 2:25PM EDT | 125.00 | 0.20 | 0.00 | 1.95 | 0.00 | - | 3 | 13 | 173.39% |
| ACN240621P00135000 | 2023-05-09 9:34AM EDT | 135.00 | 1.80 | 0.00 | 1.40 | 0.00 | - | 1 | 8 | 151.07% |
| ACN240621P00140000 | 2023-10-25 1:25PM EDT | 140.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | - | 0 | 131.93% |
| ACN240621P00155000 | 2023-11-09 4:13PM EDT | 155.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | - | 8 | 109.57% |
| ACN240621P00160000 | 2024-05-14 11:14AM EDT | 160.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 11 | 31 | 121.19% |
| ACN240621P00165000 | 2024-05-15 11:17AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 960 | 1,000 | 77.73% |
| ACN240621P00170000 | 2024-05-22 10:43AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 243 | 243 | 74.22% |
| ACN240621P00175000 | 2023-12-04 12:27PM EDT | 175.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 3 | 0 | 95.61% |
| ACN240621P00180000 | 2024-05-22 10:25AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 179 | 67.19% |
| ACN240621P00185000 | 2024-05-22 2:12PM EDT | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 61 | 68.36% |
| ACN240621P00190000 | 2023-05-25 10:36AM EDT | 190.00 | 4.43 | 1.60 | 3.80 | 0.00 | - | 1 | 0 | 121.46% |
| ACN240621P00195000 | 2023-09-06 11:25AM EDT | 195.00 | 1.10 | 0.40 | 2.15 | 0.00 | - | 1 | 23 | 98.10% |
| ACN240621P00200000 | 2024-05-06 12:02PM EDT | 200.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 4 | 65 | 83.25% |
| ACN240621P00210000 | 2024-01-24 12:10PM EDT | 210.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 1 | 25 | 67.92% |
| ACN240621P00215000 | 2024-04-30 9:30AM EDT | 215.00 | 0.20 | 0.05 | 1.40 | 0.00 | - | - | 1 | 70.92% |
| ACN240621P00220000 | 2024-02-29 1:11PM EDT | 220.00 | 0.50 | 0.05 | 0.60 | 0.00 | - | 1 | 94 | 58.25% |
| ACN240621P00230000 | 2024-05-10 9:32AM EDT | 230.00 | 0.20 | 0.05 | 0.80 | 0.00 | - | 2 | 378 | 53.37% |
| ACN240621P00240000 | 2024-05-17 1:17PM EDT | 240.00 | 0.32 | 0.10 | 0.80 | 0.00 | - | 1 | 119 | 51.95% |
| ACN240621P00250000 | 2024-05-23 10:34AM EDT | 250.00 | 0.25 | 0.15 | 0.75 | 0.00 | - | 4 | 130 | 43.60% |
| ACN240621P00255000 | 2024-04-25 11:28AM EDT | 255.00 | 0.80 | 0.25 | 0.50 | 0.00 | - | 1 | 1 | 36.65% |
| ACN240621P00260000 | 2024-05-24 3:56PM EDT | 260.00 | 0.50 | 0.15 | 0.50 | +0.10 | +25.00% | 46 | 184 | 33.08% |
| ACN240621P00265000 | 2024-05-23 3:44PM EDT | 265.00 | 0.53 | 0.55 | 0.70 | 0.00 | - | 1 | 495 | 31.79% |
| ACN240621P00270000 | 2024-05-24 3:28PM EDT | 270.00 | 0.85 | 0.85 | 1.00 | +0.13 | +18.06% | 35 | 342 | 30.66% |
| ACN240621P00275000 | 2024-05-24 12:53PM EDT | 275.00 | 1.27 | 1.20 | 1.45 | +0.16 | +14.41% | 2 | 472 | 29.72% |
| ACN240621P00280000 | 2024-05-24 3:28PM EDT | 280.00 | 2.10 | 2.00 | 2.15 | +0.56 | +36.36% | 28 | 956 | 29.16% |
| ACN240621P00282500 | 2024-05-24 3:58PM EDT | 282.50 | 2.60 | 1.85 | 2.65 | +1.03 | +65.61% | 9 | 2 | 29.13% |
| ACN240621P00285000 | 2024-05-24 2:44PM EDT | 285.00 | 3.00 | 3.00 | 3.20 | +0.55 | +22.45% | 16 | 249 | 28.97% |
| ACN240621P00287500 | 2024-05-24 3:34PM EDT | 287.50 | 3.70 | 3.60 | 3.90 | +1.35 | +57.45% | 2 | 9 | 29.05% |
| ACN240621P00290000 | 2024-05-24 3:56PM EDT | 290.00 | 4.51 | 4.30 | 4.60 | +1.31 | +40.94% | 15 | 677 | 28.78% |
| ACN240621P00292500 | 2024-05-23 3:07PM EDT | 292.50 | 3.90 | 5.10 | 5.50 | 0.00 | - | - | 19 | 28.89% |
| ACN240621P00295000 | 2024-05-24 3:45PM EDT | 295.00 | 6.29 | 5.70 | 6.40 | +2.12 | +50.84% | 4 | 491 | 28.64% |
| ACN240621P00297500 | 2024-05-23 3:58PM EDT | 297.50 | 5.52 | 7.00 | 7.40 | 0.00 | - | - | 121 | 28.38% |
| ACN240621P00300000 | 2024-05-24 3:57PM EDT | 300.00 | 8.45 | 8.10 | 8.50 | +1.92 | +29.40% | 103 | 1,024 | 28.10% |
| ACN240621P00302500 | 2024-05-24 2:40PM EDT | 302.50 | 9.30 | 9.30 | 9.70 | +2.38 | +34.39% | 12 | 4 | 27.79% |
| ACN240621P00305000 | 2024-05-24 3:25PM EDT | 305.00 | 10.53 | 10.60 | 11.00 | +1.93 | +22.44% | 6 | 342 | 27.44% |
| ACN240621P00307500 | 2024-05-23 1:40PM EDT | 307.50 | 9.60 | 11.80 | 12.40 | 0.00 | - | - | 49 | 27.06% |
| ACN240621P00310000 | 2024-05-24 3:09PM EDT | 310.00 | 13.60 | 13.60 | 14.00 | +2.50 | +22.52% | 2 | 858 | 26.97% |
| ACN240621P00312500 | 2024-05-23 10:53AM EDT | 312.50 | 11.60 | 14.10 | 15.70 | 0.00 | - | - | 8 | 26.86% |
| ACN240621P00315000 | 2024-05-23 9:35AM EDT | 315.00 | 13.00 | 16.50 | 17.50 | 0.00 | - | 1 | 205 | 26.76% |
| ACN240621P00320000 | 2024-05-24 10:58AM EDT | 320.00 | 19.55 | 20.70 | 22.90 | +3.04 | +18.41% | 1 | 1,062 | 32.84% |
| ACN240621P00325000 | 2024-05-23 3:41PM EDT | 325.00 | 20.61 | 24.70 | 25.70 | 0.00 | - | 2 | 281 | 27.19% |
| ACN240621P00330000 | 2024-05-24 10:56AM EDT | 330.00 | 27.98 | 28.40 | 30.60 | +3.68 | +15.14% | 3 | 571 | 30.13% |
| ACN240621P00335000 | 2024-05-23 11:54AM EDT | 335.00 | 28.43 | 33.10 | 35.60 | 0.00 | - | 4 | 102 | 33.45% |
| ACN240621P00340000 | 2024-05-24 9:30AM EDT | 340.00 | 33.59 | 37.70 | 40.30 | -1.41 | -4.03% | 1 | 300 | 34.62% |
| ACN240621P00345000 | 2024-05-15 3:11PM EDT | 345.00 | 40.00 | 43.10 | 45.70 | 0.00 | - | 190 | 39 | 40.36% |
| ACN240621P00350000 | 2024-05-24 10:23AM EDT | 350.00 | 46.90 | 47.40 | 50.50 | +2.36 | +5.30% | 2 | 237 | 41.94% |
| ACN240621P00355000 | 2024-04-01 10:05AM EDT | 355.00 | 19.60 | 54.70 | 57.70 | 0.00 | - | - | 0 | 57.94% |
| ACN240621P00360000 | 2024-05-23 3:43PM EDT | 360.00 | 53.60 | 57.70 | 61.40 | 0.00 | - | 1,578 | 295 | 53.74% |
| ACN240621P00370000 | 2024-05-24 12:35PM EDT | 370.00 | 67.70 | 67.40 | 71.30 | +4.00 | +6.28% | 5 | 149 | 58.73% |
| ACN240621P00380000 | 2024-05-23 3:10PM EDT | 380.00 | 73.10 | 77.40 | 81.30 | 0.00 | - | 165 | 39 | 64.06% |
| ACN240621P00390000 | 2024-05-24 3:54PM EDT | 390.00 | 89.33 | 87.40 | 90.20 | +6.93 | +8.41% | 4 | 5 | 59.72% |
| ACN240621P00395000 | 2024-05-24 3:54PM EDT | 395.00 | 94.36 | 92.40 | 96.40 | +5.15 | +5.77% | 4 | 0 | 50.83% |
| ACN240621P00400000 | 2024-04-10 3:43PM EDT | 400.00 | 76.60 | 91.70 | 95.50 | 0.00 | - | 190 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.