La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 835,80 -1 480,54 (-2,45 %)
Accenture plc (ACN)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240920C00200000 | 2024-04-12 10:09AM EDT | 200.00 | 121.40 | 109.90 | 113.60 | 0.00 | - | 50 | 50 | 52.40% |
| ACN240920C00225000 | 2024-02-20 10:42AM EDT | 225.00 | 147.85 | 122.70 | 127.00 | 0.00 | - | 1 | 6 | 116.55% |
| ACN240920C00240000 | 2023-12-04 3:10PM EDT | 240.00 | 104.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ACN240920C00265000 | 2023-12-04 11:53AM EDT | 265.00 | 82.50 | 84.00 | 86.40 | 0.00 | - | - | 1 | 85.72% |
| ACN240920C00270000 | 2024-04-15 9:31AM EDT | 270.00 | 57.60 | 47.00 | 49.20 | 0.00 | - | 1 | 15 | 35.48% |
| ACN240920C00285000 | 2024-04-25 9:30AM EDT | 285.00 | 36.78 | 35.20 | 37.50 | 0.00 | - | 1 | 22 | 32.41% |
| ACN240920C00300000 | 2024-04-15 9:35AM EDT | 300.00 | 36.50 | 23.80 | 26.00 | 0.00 | - | 2 | 7 | 28.30% |
| ACN240920C00305000 | 2024-04-25 10:03AM EDT | 305.00 | 21.70 | 21.70 | 23.00 | 0.00 | - | 7 | 20 | 27.68% |
| ACN240920C00310000 | 2024-04-26 3:37PM EDT | 310.00 | 20.20 | 19.70 | 20.30 | -5.60 | -21.71% | 5 | 8 | 27.23% |
| ACN240920C00315000 | 2024-04-26 3:37PM EDT | 315.00 | 17.60 | 17.20 | 17.80 | -0.60 | -3.30% | 12 | 15 | 26.80% |
| ACN240920C00320000 | 2024-04-26 12:38PM EDT | 320.00 | 15.10 | 15.00 | 15.30 | -0.20 | -1.31% | 4 | 49 | 26.12% |
| ACN240920C00325000 | 2024-04-26 10:26AM EDT | 325.00 | 12.90 | 11.30 | 13.20 | +0.50 | +4.03% | 2 | 35 | 25.72% |
| ACN240920C00330000 | 2024-04-26 10:46AM EDT | 330.00 | 11.20 | 10.90 | 12.20 | -1.70 | -13.18% | 7 | 102 | 26.56% |
| ACN240920C00335000 | 2024-04-25 1:12PM EDT | 335.00 | 9.50 | 7.60 | 9.70 | 0.00 | - | 1 | 203 | 25.12% |
| ACN240920C00340000 | 2024-04-25 2:00PM EDT | 340.00 | 8.60 | 6.20 | 8.20 | 0.00 | - | 6 | 224 | 24.80% |
| ACN240920C00345000 | 2024-04-25 3:27PM EDT | 345.00 | 7.10 | 6.40 | 7.00 | 0.00 | - | 5 | 179 | 24.69% |
| ACN240920C00350000 | 2024-04-26 9:34AM EDT | 350.00 | 5.70 | 5.20 | 5.90 | -0.53 | -8.51% | 2 | 351 | 24.51% |
| ACN240920C00355000 | 2024-04-25 9:30AM EDT | 355.00 | 5.20 | 2.95 | 6.20 | 0.00 | - | 1 | 103 | 26.55% |
| ACN240920C00360000 | 2024-04-26 3:07PM EDT | 360.00 | 4.00 | 3.80 | 4.20 | -1.60 | -28.57% | 6 | 456 | 24.34% |
| ACN240920C00365000 | 2024-04-16 1:05PM EDT | 365.00 | 5.10 | 3.20 | 3.60 | 0.00 | - | 1 | 29 | 24.44% |
| ACN240920C00370000 | 2024-04-25 1:28PM EDT | 370.00 | 3.00 | 2.45 | 3.00 | +0.10 | +3.45% | 3 | 343 | 24.34% |
| ACN240920C00375000 | 2024-04-25 10:11AM EDT | 375.00 | 2.25 | 2.05 | 2.60 | 0.00 | - | 1 | 86 | 24.54% |
| ACN240920C00380000 | 2024-04-22 2:23PM EDT | 380.00 | 3.30 | 1.70 | 2.15 | 0.00 | - | 2 | 115 | 24.45% |
| ACN240920C00385000 | 2024-04-05 12:37PM EDT | 385.00 | 5.70 | 1.40 | 1.80 | 0.00 | - | 4 | 135 | 24.46% |
| ACN240920C00390000 | 2024-04-25 1:59PM EDT | 390.00 | 1.60 | 1.25 | 1.55 | 0.00 | - | 1 | 392 | 24.63% |
| ACN240920C00395000 | 2024-04-26 11:41AM EDT | 395.00 | 1.20 | 1.10 | 1.30 | -3.00 | -71.43% | 2 | 41 | 24.67% |
| ACN240920C00400000 | 2024-04-25 3:47PM EDT | 400.00 | 1.12 | 0.25 | 1.10 | 0.00 | - | 19 | 469 | 24.76% |
| ACN240920C00405000 | 2024-04-17 11:29AM EDT | 405.00 | 1.28 | 0.75 | 0.95 | 0.00 | - | 9 | 74 | 24.94% |
| ACN240920C00410000 | 2024-04-19 10:17AM EDT | 410.00 | 1.35 | 0.35 | 0.90 | 0.00 | - | 1 | 60 | 25.56% |
| ACN240920C00415000 | 2024-04-25 10:22AM EDT | 415.00 | 0.70 | 0.35 | 1.05 | 0.00 | - | 5 | 18 | 27.19% |
| ACN240920C00420000 | 2024-04-18 11:30AM EDT | 420.00 | 0.96 | 0.30 | 0.95 | 0.00 | - | 2 | 33 | 27.52% |
| ACN240920C00430000 | 2024-03-25 9:40AM EDT | 430.00 | 1.70 | 0.15 | 1.50 | 0.00 | - | 7 | 33 | 31.81% |
| ACN240920C00440000 | 2024-04-02 3:00PM EDT | 440.00 | 0.98 | 0.25 | 0.75 | 0.00 | - | 1 | 73 | 29.51% |
| ACN240920C00450000 | 2024-04-12 3:36PM EDT | 450.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 30.98% |
| ACN240920C00460000 | 2024-03-12 1:23PM EDT | 460.00 | 5.30 | 0.15 | 0.75 | 0.00 | - | 2 | 30 | 32.42% |
| ACN240920C00470000 | 2024-03-18 11:27AM EDT | 470.00 | 3.20 | 0.10 | 0.75 | 0.00 | - | 1 | 56 | 33.81% |
| ACN240920C00480000 | 2024-03-27 2:17PM EDT | 480.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 35.17% |
| ACN240920C00490000 | 2024-03-20 12:10PM EDT | 490.00 | 1.75 | 0.05 | 0.75 | 0.00 | - | 1 | 18 | 36.49% |
| ACN240920C00500000 | 2024-02-23 2:00PM EDT | 500.00 | 1.20 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 37.77% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240920P00180000 | 2024-04-12 10:03AM EDT | 180.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 6 | 6 | 44.75% |
| ACN240920P00185000 | 2023-12-27 10:30AM EDT | 185.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | - | 7 | 42.75% |
| ACN240920P00210000 | 2024-01-23 12:58PM EDT | 210.00 | 0.42 | 0.00 | 1.00 | 0.00 | - | 10 | 7 | 35.22% |
| ACN240920P00215000 | 2024-04-19 12:23PM EDT | 215.00 | 0.77 | 0.35 | 1.10 | 0.00 | - | 1 | 1 | 34.02% |
| ACN240920P00225000 | 2024-01-29 3:49PM EDT | 225.00 | 0.70 | 0.05 | 1.00 | 0.00 | - | 20 | 20 | 29.81% |
| ACN240920P00230000 | 2024-02-13 10:30AM EDT | 230.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 10 | 10 | 30.62% |
| ACN240920P00235000 | 2024-03-25 10:32AM EDT | 235.00 | 1.20 | 0.90 | 1.55 | 0.00 | - | 1 | 1 | 29.01% |
| ACN240920P00240000 | 2024-03-26 3:35PM EDT | 240.00 | 1.25 | 1.60 | 1.85 | 0.00 | - | 150 | 160 | 28.39% |
| ACN240920P00245000 | 2024-03-11 10:07AM EDT | 245.00 | 1.91 | 1.50 | 1.75 | 0.00 | - | 10 | 13 | 26.17% |
| ACN240920P00250000 | 2024-04-02 10:12AM EDT | 250.00 | 1.55 | 2.30 | 2.60 | 0.00 | - | 3 | 8 | 27.11% |
| ACN240920P00260000 | 2024-04-23 2:52PM EDT | 260.00 | 2.55 | 3.20 | 3.60 | 0.00 | - | 11 | 26 | 25.80% |
| ACN240920P00265000 | 2024-04-11 2:53PM EDT | 265.00 | 2.80 | 3.90 | 5.80 | 0.00 | - | 4 | 33 | 28.39% |
| ACN240920P00270000 | 2024-04-25 1:50PM EDT | 270.00 | 4.65 | 4.60 | 6.90 | 0.00 | - | - | 20 | 28.17% |
| ACN240920P00275000 | 2024-04-12 10:00AM EDT | 275.00 | 4.75 | 5.50 | 6.20 | 0.00 | - | 5 | 51 | 24.61% |
| ACN240920P00280000 | 2024-04-25 3:19PM EDT | 280.00 | 6.60 | 6.50 | 7.00 | +0.10 | +1.54% | 1 | 35 | 23.65% |
| ACN240920P00285000 | 2024-04-12 1:39PM EDT | 285.00 | 8.22 | 7.70 | 9.00 | 0.00 | - | 2 | 15 | 24.34% |
| ACN240920P00290000 | 2024-04-25 9:43AM EDT | 290.00 | 9.90 | 9.10 | 11.50 | 0.00 | - | 1 | 38 | 25.37% |
| ACN240920P00295000 | 2024-04-18 2:54PM EDT | 295.00 | 10.20 | 10.60 | 13.00 | 0.00 | - | 2 | 45 | 24.66% |
| ACN240920P00300000 | 2024-04-25 10:00AM EDT | 300.00 | 13.30 | 12.40 | 14.00 | 0.00 | - | 1 | 121 | 23.05% |
| ACN240920P00305000 | 2024-04-26 3:35PM EDT | 305.00 | 14.60 | 14.40 | 15.30 | -0.95 | -6.11% | 13 | 82 | 21.63% |
| ACN240920P00310000 | 2024-04-25 12:55PM EDT | 310.00 | 16.80 | 16.60 | 17.30 | -0.80 | -4.55% | 4 | 153 | 20.84% |
| ACN240920P00315000 | 2024-04-26 1:50PM EDT | 315.00 | 19.40 | 19.10 | 19.80 | -0.90 | -4.43% | 7 | 83 | 20.39% |
| ACN240920P00320000 | 2024-04-25 3:18PM EDT | 320.00 | 21.30 | 21.90 | 22.60 | 0.00 | - | 4 | 351 | 20.01% |
| ACN240920P00325000 | 2024-04-25 3:18PM EDT | 325.00 | 24.20 | 24.60 | 27.00 | 0.00 | - | 1 | 144 | 21.48% |
| ACN240920P00330000 | 2024-04-25 11:07AM EDT | 330.00 | 28.93 | 27.80 | 30.30 | 0.00 | - | 1 | 158 | 21.21% |
| ACN240920P00335000 | 2024-04-24 1:58PM EDT | 335.00 | 27.70 | 31.20 | 32.90 | 0.00 | - | 1 | 120 | 19.56% |
| ACN240920P00340000 | 2024-04-08 11:47AM EDT | 340.00 | 21.70 | 33.90 | 37.50 | 0.00 | - | 5 | 270 | 20.66% |
| ACN240920P00345000 | 2024-04-19 3:08PM EDT | 345.00 | 34.00 | 38.50 | 39.90 | 0.00 | - | 2 | 111 | 17.56% |
| ACN240920P00350000 | 2024-04-03 1:54PM EDT | 350.00 | 26.20 | 42.10 | 44.60 | 0.00 | - | 1 | 130 | 18.32% |
| ACN240920P00355000 | 2024-03-27 12:05PM EDT | 355.00 | 25.10 | 47.10 | 49.80 | 0.00 | - | 61 | 185 | 20.11% |
| ACN240920P00360000 | 2024-04-19 10:26AM EDT | 360.00 | 46.10 | 50.80 | 53.80 | 0.00 | - | 1 | 49 | 18.92% |
| ACN240920P00365000 | 2024-03-20 12:16PM EDT | 365.00 | 17.20 | 48.70 | 50.40 | 0.00 | - | 12 | 43 | 0.00% |
| ACN240920P00370000 | 2024-04-19 1:54PM EDT | 370.00 | 53.70 | 59.90 | 63.60 | 0.00 | - | 1 | 349 | 20.66% |
| ACN240920P00375000 | 2024-04-26 3:36PM EDT | 375.00 | 64.70 | 65.30 | 68.80 | -2.00 | -3.00% | 230 | 136 | 22.38% |
| ACN240920P00380000 | 2024-04-25 2:48PM EDT | 380.00 | 68.90 | 70.30 | 73.80 | 0.00 | - | 22 | 5 | 23.47% |
| ACN240920P00385000 | 2024-03-12 3:49PM EDT | 385.00 | 24.60 | 58.00 | 61.80 | 0.00 | - | 1 | 2 | 0.00% |
| ACN240920P00390000 | 2024-04-25 2:48PM EDT | 390.00 | 79.10 | 79.90 | 83.80 | 0.00 | - | 25 | 6 | 25.57% |
| ACN240920P00395000 | 2024-03-08 2:10PM EDT | 395.00 | 29.50 | 61.60 | 65.20 | 0.00 | - | 2 | 8 | 0.00% |
| ACN240920P00400000 | 2024-04-03 3:12PM EDT | 400.00 | 68.12 | 89.60 | 94.00 | 0.00 | - | 5 | 0 | 28.25% |
| ACN240920P00405000 | 2024-04-10 2:44PM EDT | 405.00 | 78.50 | 94.90 | 98.80 | 0.00 | - | 9 | 0 | 28.55% |
| ACN240920P00420000 | 2024-04-10 2:50PM EDT | 420.00 | 93.60 | 109.90 | 113.80 | 0.00 | - | - | 0 | 31.35% |
