La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 498,00 +27,34 (+0,05 %)
EPAM Systems, Inc. (EPAM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM240517C00145000 | 2024-04-29 2:45PM EDT | 145.00 | 94.80 | 34.20 | 44.00 | 0.00 | - | - | 2 | 120.41% |
| EPAM240517C00150000 | 2024-05-09 10:47AM EDT | 150.00 | 41.00 | 29.60 | 39.00 | 0.00 | - | 6 | 3 | 112.89% |
| EPAM240517C00170000 | 2024-05-10 10:02AM EDT | 170.00 | 17.70 | 12.20 | 19.00 | +5.70 | +47.50% | 2 | 4 | 76.81% |
| EPAM240517C00175000 | 2024-05-10 2:56PM EDT | 175.00 | 10.70 | 7.80 | 14.00 | +0.90 | +9.18% | 21 | 32 | 62.77% |
| EPAM240517C00180000 | 2024-05-10 3:52PM EDT | 180.00 | 5.74 | 5.00 | 6.20 | +0.34 | +6.30% | 23 | 88 | 46.14% |
| EPAM240517C00185000 | 2024-05-10 3:55PM EDT | 185.00 | 2.75 | 2.25 | 3.00 | -0.25 | -8.33% | 208 | 187 | 39.76% |
| EPAM240517C00190000 | 2024-05-10 3:59PM EDT | 190.00 | 1.15 | 1.10 | 1.25 | -0.75 | -39.47% | 222 | 334 | 38.09% |
| EPAM240517C00195000 | 2024-05-10 3:40PM EDT | 195.00 | 0.69 | 0.35 | 1.05 | -0.61 | -46.92% | 48 | 107 | 49.24% |
| EPAM240517C00200000 | 2024-05-10 3:57PM EDT | 200.00 | 0.27 | 0.20 | 0.35 | -0.58 | -68.24% | 365 | 284 | 45.85% |
| EPAM240517C00210000 | 2024-05-10 3:25PM EDT | 210.00 | 0.15 | 0.15 | 0.45 | -0.30 | -66.67% | 208 | 128 | 62.70% |
| EPAM240517C00220000 | 2024-05-10 2:42PM EDT | 220.00 | 0.23 | 0.10 | 0.60 | +0.03 | +15.00% | 9 | 60 | 81.64% |
| EPAM240517C00230000 | 2024-05-09 3:59PM EDT | 230.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 33 | 21 | 103.91% |
| EPAM240517C00240000 | 2024-05-09 3:46PM EDT | 240.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 97 | 109 | 100.00% |
| EPAM240517C00250000 | 2024-05-09 3:05PM EDT | 250.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 9 | 142 | 187.74% |
| EPAM240517C00260000 | 2024-05-09 2:49PM EDT | 260.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 33 | 1,041 | 130.86% |
| EPAM240517C00270000 | 2024-05-09 12:45PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 197 | 108.59% |
| EPAM240517C00280000 | 2024-05-09 2:10PM EDT | 280.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 583 | 233.59% |
| EPAM240517C00290000 | 2024-05-09 9:35AM EDT | 290.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 198 | 125.78% |
| EPAM240517C00300000 | 2024-05-08 3:55PM EDT | 300.00 | 0.60 | 0.00 | 1.60 | 0.00 | - | 6 | 60 | 208.40% |
| EPAM240517C00310000 | 2024-04-25 1:18PM EDT | 310.00 | 0.15 | 0.00 | 2.50 | 0.00 | - | 2 | 36 | 237.79% |
| EPAM240517C00320000 | 2024-04-23 9:56AM EDT | 320.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 34 | 58 | 284.23% |
| EPAM240517C00330000 | 2024-04-10 11:51AM EDT | 330.00 | 0.91 | 0.00 | 4.80 | 0.00 | - | 30 | 50 | 295.51% |
| EPAM240517C00340000 | 2024-04-05 12:05PM EDT | 340.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 20 | 17 | 306.25% |
| EPAM240517C00370000 | 2024-03-18 3:26PM EDT | 370.00 | 2.37 | 0.00 | 1.50 | 0.00 | - | 2 | 1 | 272.75% |
| EPAM240517C00440000 | 2024-03-15 3:48PM EDT | 440.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | - | 5 | 324.80% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM240517P00135000 | 2024-05-09 10:08AM EDT | 135.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 203.17% |
| EPAM240517P00150000 | 2024-05-09 2:36PM EDT | 150.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 149.41% |
| EPAM240517P00165000 | 2024-05-10 9:51AM EDT | 165.00 | 0.21 | 0.00 | 0.40 | +0.06 | +40.00% | 1 | 3 | 56.35% |
| EPAM240517P00170000 | 2024-05-10 12:02PM EDT | 170.00 | 0.55 | 0.00 | 1.95 | +0.10 | +22.22% | 7 | 98 | 56.54% |
| EPAM240517P00175000 | 2024-05-10 2:51PM EDT | 175.00 | 0.40 | 0.35 | 1.10 | -0.70 | -63.64% | 32 | 132 | 43.24% |
| EPAM240517P00180000 | 2024-05-10 3:47PM EDT | 180.00 | 1.35 | 1.15 | 1.75 | -1.15 | -46.00% | 119 | 102 | 34.03% |
| EPAM240517P00185000 | 2024-05-10 2:18PM EDT | 185.00 | 3.20 | 3.10 | 4.90 | -2.20 | -40.74% | 40 | 117 | 42.99% |
| EPAM240517P00190000 | 2024-05-10 3:26PM EDT | 190.00 | 6.90 | 5.70 | 9.80 | -1.40 | -16.87% | 3 | 199 | 62.06% |
| EPAM240517P00195000 | 2024-05-09 2:55PM EDT | 195.00 | 12.05 | 9.20 | 12.50 | 0.00 | - | 14 | 14 | 46.70% |
| EPAM240517P00200000 | 2024-05-09 1:20PM EDT | 200.00 | 14.29 | 12.00 | 18.70 | 0.00 | - | 6 | 31 | 78.86% |
| EPAM240517P00210000 | 2024-05-10 12:22PM EDT | 210.00 | 24.80 | 22.00 | 30.90 | -2.20 | -8.15% | 1 | 16 | 136.33% |
| EPAM240517P00220000 | 2024-05-10 11:10AM EDT | 220.00 | 35.09 | 32.00 | 40.90 | +12.09 | +52.57% | 3 | 17 | 161.11% |
| EPAM240517P00230000 | 2024-05-09 11:30AM EDT | 230.00 | 41.00 | 42.00 | 50.40 | -1.00 | -2.38% | 71 | 84 | 175.68% |
| EPAM240517P00240000 | 2024-05-10 11:10AM EDT | 240.00 | 51.00 | 52.00 | 60.70 | -1.00 | -1.92% | 44 | 42 | 200.68% |
| EPAM240517P00250000 | 2024-05-10 10:14AM EDT | 250.00 | 61.10 | 62.00 | 70.80 | -1.40 | -2.24% | 282 | 137 | 221.14% |
| EPAM240517P00260000 | 2024-05-09 11:49AM EDT | 260.00 | 72.50 | 72.00 | 80.90 | 0.00 | - | 6 | 6 | 240.45% |
| EPAM240517P00270000 | 2024-05-09 9:40AM EDT | 270.00 | 81.00 | 82.00 | 90.90 | +3.80 | +4.92% | 30 | 14 | 256.98% |
| EPAM240517P00280000 | 2024-04-09 10:22AM EDT | 280.00 | 16.50 | 93.10 | 102.00 | 0.00 | - | 3 | 12 | 191.31% |
| EPAM240517P00290000 | 2024-03-19 11:28AM EDT | 290.00 | 14.72 | 38.30 | 48.00 | 0.00 | - | 2 | 0 | 0.00% |
| EPAM240517P00300000 | 2024-04-10 9:30AM EDT | 300.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
