La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0670 -0,0055 (-0,51 %) Gold future
2 302,20 -0,70 (-0,03 %) Bitcoin EUR
56 768,95 -3 051,48 (-5,10 %)
Accenture plc (ACN)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240621C00125000 | 2024-03-28 9:47AM EDT | 125.00 | 219.60 | 182.20 | 186.00 | 0.00 | - | 2 | 1 | 196.34% |
| ACN240621C00130000 | 2024-01-16 3:58PM EDT | 130.00 | 223.69 | 240.80 | 244.70 | 0.00 | - | 4 | 4 | 535.58% |
| ACN240621C00190000 | 2024-04-26 9:41AM EDT | 190.00 | 121.60 | 110.50 | 114.10 | 0.00 | - | 1 | 1 | 73.36% |
| 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 | 100.50 | 104.40 | 0.00 | - | 32 | 33 | 67.87% |
| ACN240621C00220000 | 2024-01-24 3:08PM EDT | 220.00 | 153.00 | 157.70 | 162.50 | 0.00 | - | 3 | 4 | 310.36% |
| ACN240621C00230000 | 2023-06-28 11:18AM EDT | 230.00 | 83.50 | 98.60 | 100.70 | 0.00 | - | - | 2 | 144.79% |
| ACN240621C00240000 | 2023-09-08 3:41PM EDT | 240.00 | 96.22 | 82.20 | 84.20 | 0.00 | - | 1 | 1 | 114.58% |
| ACN240621C00250000 | 2023-06-26 12:42PM EDT | 250.00 | 66.00 | 80.90 | 82.20 | 0.00 | - | 4 | 9 | 126.20% |
| ACN240621C00260000 | 2024-01-05 3:51PM EDT | 260.00 | 82.26 | 116.60 | 119.70 | 0.00 | - | 2 | 9 | 233.81% |
| ACN240621C00270000 | 2024-01-12 4:22PM EDT | 270.00 | 91.60 | 104.20 | 108.10 | 0.00 | - | 2 | 32 | 212.95% |
| ACN240621C00280000 | 2024-04-25 11:18AM EDT | 280.00 | 31.30 | 26.10 | 28.10 | 0.00 | - | 1 | 16 | 35.02% |
| ACN240621C00290000 | 2024-04-30 10:12AM EDT | 290.00 | 19.96 | 18.80 | 20.10 | -12.34 | -38.20% | 16 | 69 | 31.12% |
| ACN240621C00295000 | 2024-04-30 3:00PM EDT | 295.00 | 16.02 | 16.00 | 16.30 | -3.57 | -18.22% | 3 | 1 | 29.00% |
| ACN240621C00300000 | 2024-04-30 3:00PM EDT | 300.00 | 13.10 | 13.00 | 13.30 | -1.40 | -9.66% | 13 | 233 | 28.12% |
| ACN240621C00305000 | 2024-04-30 3:36PM EDT | 305.00 | 10.20 | 10.50 | 10.80 | -1.60 | -13.56% | 27 | 62 | 27.67% |
| ACN240621C00310000 | 2024-04-30 2:33PM EDT | 310.00 | 8.60 | 8.20 | 8.60 | -1.25 | -12.69% | 65 | 136 | 27.20% |
| ACN240621C00315000 | 2024-04-30 3:41PM EDT | 315.00 | 6.25 | 6.30 | 8.00 | -1.15 | -15.54% | 30 | 261 | 29.76% |
| ACN240621C00320000 | 2024-04-30 3:41PM EDT | 320.00 | 4.80 | 4.80 | 5.30 | -0.90 | -15.79% | 22 | 614 | 26.74% |
| ACN240621C00325000 | 2024-04-30 2:50PM EDT | 325.00 | 3.90 | 3.70 | 4.00 | -0.70 | -15.22% | 5 | 232 | 26.36% |
| ACN240621C00330000 | 2024-04-30 2:01PM EDT | 330.00 | 3.10 | 2.75 | 3.10 | -0.25 | -7.46% | 9 | 1,184 | 26.45% |
| ACN240621C00335000 | 2024-04-30 11:58AM EDT | 335.00 | 2.20 | 1.85 | 4.40 | -0.35 | -13.73% | 3 | 273 | 33.12% |
| ACN240621C00340000 | 2024-04-30 11:54AM EDT | 340.00 | 1.70 | 1.60 | 3.70 | -0.27 | -13.71% | 27 | 522 | 33.54% |
| ACN240621C00345000 | 2024-04-30 10:48AM EDT | 345.00 | 1.35 | 1.20 | 3.30 | -0.20 | -12.90% | 5 | 280 | 34.63% |
| ACN240621C00350000 | 2024-04-30 3:45PM EDT | 350.00 | 0.97 | 0.85 | 1.10 | -0.13 | -11.82% | 32 | 1,063 | 27.30% |
| ACN240621C00355000 | 2024-04-29 1:54PM EDT | 355.00 | 0.82 | 0.65 | 0.95 | 0.00 | - | 20 | 107 | 28.25% |
| ACN240621C00360000 | 2024-04-30 10:24AM EDT | 360.00 | 0.62 | 0.60 | 0.70 | 0.00 | - | 2 | 582 | 28.22% |
| ACN240621C00365000 | 2024-04-26 2:42PM EDT | 365.00 | 0.70 | 0.25 | 0.60 | 0.00 | - | 6 | 101 | 29.03% |
| ACN240621C00370000 | 2024-04-30 10:11AM EDT | 370.00 | 0.43 | 0.00 | 0.55 | -0.14 | -24.56% | 13 | 532 | 30.18% |
| ACN240621C00375000 | 2024-04-29 3:16PM EDT | 375.00 | 0.75 | 0.15 | 0.75 | 0.00 | - | 1 | 13 | 33.61% |
| ACN240621C00380000 | 2024-04-26 2:13PM EDT | 380.00 | 0.35 | 0.10 | 1.00 | 0.00 | - | 5 | 741 | 37.23% |
| ACN240621C00385000 | 2024-04-25 2:43PM EDT | 385.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 2 | 7 | 36.74% |
| ACN240621C00390000 | 2024-04-24 9:30AM EDT | 390.00 | 0.40 | 0.10 | 0.85 | 0.00 | - | 1 | 2,071 | 39.16% |
| ACN240621C00395000 | 2024-04-01 12:42PM EDT | 395.00 | 1.40 | 0.05 | 1.50 | 0.00 | - | 64 | 68 | 45.57% |
| ACN240621C00400000 | 2024-04-29 10:43AM EDT | 400.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 2 | 782 | 41.19% |
| ACN240621C00405000 | 2024-04-29 10:58AM EDT | 405.00 | 0.40 | 0.00 | 1.95 | 0.00 | - | 1 | 7 | 51.56% |
| ACN240621C00410000 | 2024-04-30 11:54AM EDT | 410.00 | 0.20 | 0.15 | 0.50 | -0.05 | -20.00% | 1 | 458 | 41.11% |
| ACN240621C00420000 | 2024-04-24 2:59PM EDT | 420.00 | 0.10 | 0.10 | 0.75 | 0.00 | - | 25 | 196 | 46.73% |
| ACN240621C00425000 | 2024-04-15 9:45AM EDT | 425.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 51.45% |
| ACN240621C00430000 | 2024-04-18 12:59PM EDT | 430.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 3 | 49 | 55.30% |
| ACN240621C00440000 | 2024-04-08 9:30AM EDT | 440.00 | 0.75 | 0.00 | 0.85 | 0.00 | - | 5 | 119 | 53.00% |
| ACN240621C00450000 | 2024-03-27 12:40PM EDT | 450.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 29 | 51.00% |
| ACN240621C00460000 | 2024-04-15 2:40PM EDT | 460.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 4 | 26 | 55.79% |
| ACN240621C00470000 | 2024-04-16 12:57PM EDT | 470.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 22 | 58.06% |
| ACN240621C00480000 | 2024-04-16 12:58PM EDT | 480.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 21 | 2,068 | 51.07% |
| ACN240621C00490000 | 2024-03-11 9:49AM EDT | 490.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 62.43% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240621P00125000 | 2024-04-01 2:25PM EDT | 125.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 3 | 13 | 123.49% |
| ACN240621P00135000 | 2023-05-09 9:34AM EDT | 135.00 | 1.80 | 0.00 | 1.40 | 0.00 | - | 1 | 8 | 105.76% |
| ACN240621P00140000 | 2023-10-25 1:25PM EDT | 140.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | - | 0 | 92.38% |
| ACN240621P00155000 | 2023-11-09 4:13PM EDT | 155.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | - | 8 | 76.66% |
| ACN240621P00160000 | 2023-06-13 11:30AM EDT | 160.00 | 1.33 | 0.15 | 1.65 | 0.00 | - | 18 | 20 | 89.06% |
| ACN240621P00165000 | 2024-01-25 10:30AM EDT | 165.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 5 | 41 | 69.14% |
| ACN240621P00170000 | 2024-04-04 1:18PM EDT | 170.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 77.59% |
| ACN240621P00175000 | 2023-12-04 12:27PM EDT | 175.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 3 | 0 | 66.89% |
| ACN240621P00180000 | 2023-12-11 1:16PM EDT | 180.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 1 | 13 | 62.40% |
| ACN240621P00185000 | 2023-10-30 9:47AM EDT | 185.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ACN240621P00190000 | 2023-05-25 10:36AM EDT | 190.00 | 4.43 | 1.60 | 3.80 | 0.00 | - | 1 | 0 | 85.05% |
| ACN240621P00195000 | 2023-09-06 11:25AM EDT | 195.00 | 1.10 | 0.40 | 2.15 | 0.00 | - | 1 | 23 | 68.66% |
| ACN240621P00200000 | 2024-01-17 11:28AM EDT | 200.00 | 0.08 | 0.00 | 0.60 | 0.00 | - | 3 | 61 | 50.88% |
| ACN240621P00210000 | 2024-01-24 12:10PM EDT | 210.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 1 | 25 | 52.91% |
| ACN240621P00220000 | 2024-02-29 1:11PM EDT | 220.00 | 0.50 | 0.05 | 0.60 | 0.00 | - | 1 | 94 | 45.17% |
| ACN240621P00230000 | 2024-04-03 2:52PM EDT | 230.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 2 | 378 | 41.38% |
| ACN240621P00240000 | 2024-04-29 3:05PM EDT | 240.00 | 0.41 | 0.15 | 0.75 | 0.00 | - | 7 | 117 | 35.89% |
| ACN240621P00250000 | 2024-04-26 9:49AM EDT | 250.00 | 0.50 | 0.55 | 0.90 | 0.00 | - | 1 | 124 | 31.74% |
| ACN240621P00255000 | 2024-04-25 11:28AM EDT | 255.00 | 0.80 | 0.75 | 1.10 | 0.00 | - | 1 | 1 | 30.38% |
| ACN240621P00260000 | 2024-04-30 11:08AM EDT | 260.00 | 1.10 | 1.05 | 1.35 | +0.18 | +19.57% | 2 | 167 | 29.05% |
| ACN240621P00265000 | 2024-04-30 12:00PM EDT | 265.00 | 1.58 | 1.15 | 1.75 | +0.38 | +31.67% | 9 | 490 | 28.14% |
| ACN240621P00270000 | 2024-04-30 1:08PM EDT | 270.00 | 2.05 | 1.95 | 2.25 | +0.40 | +24.24% | 1 | 388 | 27.19% |
| ACN240621P00275000 | 2024-04-30 9:51AM EDT | 275.00 | 2.75 | 2.60 | 2.90 | +0.45 | +19.57% | 4 | 89 | 26.29% |
| ACN240621P00280000 | 2024-04-30 2:46PM EDT | 280.00 | 3.50 | 3.50 | 3.80 | +0.10 | +2.94% | 6 | 784 | 25.64% |
| ACN240621P00285000 | 2024-04-30 3:58PM EDT | 285.00 | 4.90 | 4.70 | 5.00 | +0.70 | +16.67% | 9 | 84 | 25.18% |
| ACN240621P00290000 | 2024-04-30 3:58PM EDT | 290.00 | 6.39 | 6.10 | 6.40 | +0.89 | +16.18% | 9 | 585 | 24.52% |
| ACN240621P00295000 | 2024-04-30 1:47PM EDT | 295.00 | 7.80 | 7.80 | 8.10 | +0.50 | +6.85% | 16 | 216 | 23.85% |
| ACN240621P00300000 | 2024-04-30 3:59PM EDT | 300.00 | 10.20 | 9.80 | 10.20 | +1.47 | +16.84% | 12 | 724 | 23.33% |
| ACN240621P00305000 | 2024-04-30 2:25PM EDT | 305.00 | 12.10 | 12.20 | 12.70 | +1.60 | +15.24% | 66 | 119 | 22.87% |
| ACN240621P00310000 | 2024-04-30 3:25PM EDT | 310.00 | 15.40 | 15.00 | 15.50 | +1.50 | +10.79% | 23 | 797 | 22.25% |
| ACN240621P00315000 | 2024-04-30 12:57PM EDT | 315.00 | 18.00 | 17.40 | 18.80 | +2.50 | +16.13% | 4 | 212 | 21.92% |
| ACN240621P00320000 | 2024-04-30 1:54PM EDT | 320.00 | 21.50 | 20.60 | 23.20 | +2.20 | +11.40% | 4 | 1,091 | 23.65% |
| ACN240621P00325000 | 2024-04-30 11:18AM EDT | 325.00 | 25.75 | 24.90 | 27.50 | +2.12 | +8.97% | 1 | 268 | 24.67% |
| ACN240621P00330000 | 2024-04-29 2:16PM EDT | 330.00 | 26.50 | 29.30 | 31.20 | 0.00 | - | 112 | 580 | 23.13% |
| ACN240621P00335000 | 2024-04-29 12:02PM EDT | 335.00 | 30.50 | 32.80 | 36.80 | 0.00 | - | 11 | 111 | 27.74% |
| ACN240621P00340000 | 2024-04-30 1:58PM EDT | 340.00 | 38.80 | 37.50 | 41.50 | +3.00 | +8.38% | 3 | 487 | 29.06% |
| ACN240621P00345000 | 2024-04-26 3:50PM EDT | 345.00 | 37.30 | 42.60 | 46.50 | 0.00 | - | 1 | 60 | 31.35% |
| ACN240621P00350000 | 2024-04-30 3:03PM EDT | 350.00 | 50.70 | 47.50 | 51.50 | +8.73 | +20.80% | 950 | 618 | 33.56% |
| ACN240621P00355000 | 2024-04-01 10:05AM EDT | 355.00 | 19.60 | 52.50 | 56.50 | 0.00 | - | - | 0 | 35.71% |
| ACN240621P00360000 | 2024-04-30 2:48PM EDT | 360.00 | 57.70 | 57.30 | 61.50 | +1.12 | +1.98% | 2,500 | 503 | 37.78% |
| ACN240621P00370000 | 2024-04-30 3:03PM EDT | 370.00 | 67.70 | 67.40 | 71.50 | +2.60 | +3.99% | 1,160 | 220 | 41.75% |
| ACN240621P00380000 | 2024-04-30 3:03PM EDT | 380.00 | 77.50 | 77.30 | 81.50 | -0.10 | -0.13% | 240 | 39 | 45.51% |
| ACN240621P00390000 | 2024-04-29 3:51PM EDT | 390.00 | 86.95 | 87.30 | 91.50 | 0.00 | - | 4 | 5 | 49.10% |
| ACN240621P00395000 | 2024-04-29 3:51PM EDT | 395.00 | 91.97 | 92.40 | 96.50 | 0.00 | - | 4 | 0 | 50.83% |
| ACN240621P00400000 | 2024-04-10 3:43PM EDT | 400.00 | 76.60 | 97.20 | 101.50 | 0.00 | - | 190 | 0 | 52.53% |
