La bourse ferme dans 4 h 17 min
CAC 40
8 114,43 +22,32 (+0,28 %) Euro Stoxx 50
5 049,05 +23,88 (+0,48 %) Dow Jones
39 671,04 -201,95 (-0,51 %) EUR/USD
1,0847 +0,0020 (+0,18 %) Gold future
2 368,80 -24,10 (-1,01 %) Bitcoin EUR
64 250,86 -494,55 (-0,76 %)
EPAM Systems, Inc. (EPAM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM240621C00110000 | 2023-12-06 2:44PM EDT | 110.00 | 154.40 | 177.00 | 184.00 | 0.00 | - | 1 | 2 | 1,302.30% |
| EPAM240621C00150000 | 2024-05-13 3:27PM EDT | 150.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EPAM240621C00170000 | 2024-05-10 12:39PM EDT | 170.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EPAM240621C00175000 | 2024-05-14 11:50AM EDT | 175.00 | 17.91 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| EPAM240621C00180000 | 2024-05-21 2:45PM EDT | 180.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| EPAM240621C00185000 | 2024-05-21 1:23PM EDT | 185.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 7 | 148 | 0.00% |
| EPAM240621C00190000 | 2024-05-22 3:56PM EDT | 190.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 59 | 267 | 0.39% |
| EPAM240621C00195000 | 2024-05-22 3:38PM EDT | 195.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 32 | 92 | 3.13% |
| EPAM240621C00200000 | 2024-05-22 3:35PM EDT | 200.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 76 | 200 | 3.13% |
| EPAM240621C00210000 | 2024-05-22 11:46AM EDT | 210.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 6.25% |
| EPAM240621C00220000 | 2024-05-22 3:30PM EDT | 220.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 12.50% |
| EPAM240621C00230000 | 2024-05-16 11:13AM EDT | 230.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| EPAM240621C00240000 | 2024-05-20 1:11PM EDT | 240.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 12.50% |
| EPAM240621C00250000 | 2024-05-10 2:02PM EDT | 250.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 92 | 25.00% |
| EPAM240621C00260000 | 2024-05-14 12:00PM EDT | 260.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 25.00% |
| EPAM240621C00270000 | 2024-05-10 10:54AM EDT | 270.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 25.00% |
| EPAM240621C00280000 | 2024-05-14 2:14PM EDT | 280.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 10 | 72 | 25.00% |
| EPAM240621C00290000 | 2024-05-07 10:24AM EDT | 290.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 11 | 23 | 25.00% |
| EPAM240621C00300000 | 2024-05-10 9:33AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 25.00% |
| EPAM240621C00310000 | 2024-05-08 3:08PM EDT | 310.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 25.00% |
| EPAM240621C00320000 | 2024-04-24 9:33AM EDT | 320.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 25.00% |
| EPAM240621C00330000 | 2024-04-24 1:27PM EDT | 330.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 50.00% |
| EPAM240621C00340000 | 2024-04-16 11:17AM EDT | 340.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 2 | 63 | 130.86% |
| EPAM240621C00350000 | 2024-04-02 1:37PM EDT | 350.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 30 | 54 | 135.55% |
| EPAM240621C00360000 | 2024-04-09 1:15PM EDT | 360.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 140.04% |
| EPAM240621C00370000 | 2024-04-02 11:23AM EDT | 370.00 | 0.87 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 144.36% |
| EPAM240621C00380000 | 2024-02-20 4:39PM EDT | 380.00 | 3.80 | 0.30 | 9.70 | 0.00 | - | 1 | 9 | 175.42% |
| EPAM240621C00390000 | 2024-01-02 10:32AM EDT | 390.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| EPAM240621C00400000 | 2024-03-07 1:53PM EDT | 400.00 | 3.48 | 0.00 | 1.50 | 0.00 | - | 2 | 35 | 127.64% |
| EPAM240621C00410000 | 2024-03-07 3:32PM EDT | 410.00 | 2.95 | 0.00 | 1.50 | 0.00 | - | 3 | 7 | 130.96% |
| EPAM240621C00420000 | 2024-01-03 10:32AM EDT | 420.00 | 5.00 | 0.20 | 4.80 | 0.00 | - | 1 | 3 | 165.21% |
| EPAM240621C00430000 | 2024-02-01 10:34AM EDT | 430.00 | 1.90 | 1.00 | 9.90 | 0.00 | - | 1 | 11 | 200.00% |
| EPAM240621C00440000 | 2024-03-26 3:28PM EDT | 440.00 | 1.00 | 0.00 | 1.20 | 0.00 | - | 1 | 3 | 135.94% |
| EPAM240621C00450000 | 2024-02-16 11:27AM EDT | 450.00 | 1.35 | 0.15 | 2.05 | 0.00 | - | 9 | 11 | 152.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM240621P00125000 | 2024-01-10 10:32AM EDT | 125.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| EPAM240621P00135000 | 2024-01-16 10:31AM EDT | 135.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| EPAM240621P00150000 | 2024-05-13 1:11PM EDT | 150.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 12.50% |
| EPAM240621P00155000 | 2024-05-14 1:17PM EDT | 155.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| EPAM240621P00160000 | 2024-05-14 1:02PM EDT | 160.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 12.50% |
| EPAM240621P00165000 | 2024-05-17 12:21PM EDT | 165.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 12.50% |
| EPAM240621P00170000 | 2024-05-22 3:51PM EDT | 170.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 6.25% |
| EPAM240621P00175000 | 2024-05-22 1:14PM EDT | 175.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 6.25% |
| EPAM240621P00180000 | 2024-05-22 1:59PM EDT | 180.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 3.13% |
| EPAM240621P00185000 | 2024-05-22 3:56PM EDT | 185.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 49 | 267 | 1.56% |
| EPAM240621P00190000 | 2024-05-22 3:59PM EDT | 190.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 37 | 238 | 0.00% |
| EPAM240621P00195000 | 2024-05-22 3:38PM EDT | 195.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 11 | 57 | 0.00% |
| EPAM240621P00200000 | 2024-05-09 11:04AM EDT | 200.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| EPAM240621P00210000 | 2024-05-09 3:44PM EDT | 210.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | 361 | 364 | 0.00% |
| EPAM240621P00220000 | 2024-05-09 3:44PM EDT | 220.00 | 38.55 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| EPAM240621P00230000 | 2024-05-06 10:25AM EDT | 230.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| EPAM240621P00240000 | 2024-05-22 3:50PM EDT | 240.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EPAM240621P00250000 | 2024-05-10 2:46PM EDT | 250.00 | 61.07 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| EPAM240621P00260000 | 2024-05-09 3:07PM EDT | 260.00 | 74.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EPAM240621P00270000 | 2024-05-10 1:03PM EDT | 270.00 | 82.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EPAM240621P00280000 | 2024-05-09 3:07PM EDT | 280.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EPAM240621P00290000 | 2024-05-09 3:07PM EDT | 290.00 | 110.90 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| EPAM240621P00300000 | 2024-05-09 3:07PM EDT | 300.00 | 121.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EPAM240621P00310000 | 2024-05-09 3:51PM EDT | 310.00 | 127.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EPAM240621P00320000 | 2024-05-09 3:51PM EDT | 320.00 | 137.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EPAM240621P00350000 | 2024-03-11 12:15PM EDT | 350.00 | 48.81 | 79.00 | 87.50 | 0.00 | - | 1 | 1 | 0.00% |
