La bourse est fermée

EPAM Systems, Inc. (EPAM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
177,58-0,38 (-0,21 %)
À la clôture : 04:00PM EDT
177,99 +0,41 (+0,23 %)
Échanges après Bourse : 07:50PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EPAM240621C001100002023-12-06 2:44PM EDT110.00154.40177.00184.000.00-120.00%
EPAM240621C001500002024-05-24 11:08AM EDT150.0034.1123.8032.800.00-1093.99%
EPAM240621C001600002024-06-14 12:07PM EDT160.0015.9216.6020.20-5.38-25.26%1167.72%
EPAM240621C001650002024-06-12 11:44AM EDT165.0012.0011.6014.60-5.00-29.41%42273.68%
EPAM240621C001700002024-06-13 11:11AM EDT170.0011.507.509.300.00-1851.07%
EPAM240621C001750002024-06-12 9:41AM EDT175.005.702.605.000.00-18939.50%
EPAM240621C001800002024-06-14 3:58PM EDT180.001.700.852.10-2.20-56.41%2510634.60%
EPAM240621C001850002024-06-14 3:58PM EDT185.000.490.250.70-0.39-44.32%1823133.35%
EPAM240621C001900002024-06-12 12:49PM EDT190.000.240.000.50-0.36-60.00%128242.14%
EPAM240621C001950002024-06-14 2:58PM EDT195.000.140.050.15-0.02-12.50%613141.21%
EPAM240621C002000002024-06-11 3:59PM EDT200.000.110.000.250.00-122654.98%
EPAM240621C002100002024-06-13 1:09PM EDT210.000.150.000.500.00-510972.36%
EPAM240621C002200002024-06-13 1:10PM EDT220.000.050.000.300.00-106981.25%
EPAM240621C002300002024-05-16 11:13AM EDT230.000.400.001.000.00-123116.11%
EPAM240621C002400002024-05-20 1:11PM EDT240.000.200.000.500.00-140116.50%
EPAM240621C002500002024-05-31 9:30AM EDT250.000.050.000.050.00-19397.66%
EPAM240621C002600002024-06-10 10:29AM EDT260.000.100.002.150.00-124182.18%
EPAM240621C002700002024-05-30 9:58AM EDT270.000.050.002.150.00-140195.70%
EPAM240621C002800002024-05-14 2:14PM EDT280.000.620.002.150.00-1072208.55%
EPAM240621C002900002024-06-06 9:30AM EDT290.000.050.002.150.00-123220.70%
EPAM240621C003000002024-05-10 9:33AM EDT300.000.050.001.500.00-2104217.87%
EPAM240621C003100002024-05-08 3:08PM EDT310.001.000.001.500.00-131228.52%
EPAM240621C003200002024-04-24 9:33AM EDT320.001.050.004.800.00-140298.14%
EPAM240621C003300002024-04-24 1:27PM EDT330.000.750.004.800.00-1019309.28%
EPAM240621C003400002024-04-16 11:17AM EDT340.001.050.004.800.00-263319.97%
EPAM240621C003500002024-04-02 1:37PM EDT350.001.500.004.800.00-3054330.27%
EPAM240621C003600002024-04-09 1:15PM EDT360.001.050.004.800.00-17340.14%
EPAM240621C003700002024-04-02 11:23AM EDT370.000.870.004.800.00-115349.71%
EPAM240621C003800002024-02-20 4:39PM EDT380.003.800.309.700.00-19422.95%
EPAM240621C003900002024-01-02 10:32AM EDT390.005.000.000.000.00-1750.00%
EPAM240621C004000002024-03-07 1:53PM EDT400.003.480.001.500.00-235307.62%
EPAM240621C004100002024-03-07 3:32PM EDT410.002.950.001.500.00-37315.04%
EPAM240621C004200002024-01-03 10:32AM EDT420.005.000.204.800.00-13395.90%
EPAM240621C004300002024-02-01 10:34AM EDT430.001.901.009.900.00-111477.83%
EPAM240621C004400002024-03-26 3:28PM EDT440.001.000.001.200.00-13325.29%
EPAM240621C004500002024-02-16 11:27AM EDT450.001.350.152.050.00-911362.99%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EPAM240621P001250002024-01-10 10:32AM EDT125.005.000.000.000.00-1250.00%
EPAM240621P001350002024-01-16 10:31AM EDT135.006.000.000.000.00-2350.00%
EPAM240621P001500002024-06-10 10:19AM EDT150.000.950.001.650.00-32297.27%
EPAM240621P001550002024-05-29 10:12AM EDT155.000.550.001.900.00-1585.84%
EPAM240621P001600002024-06-12 3:44PM EDT160.000.110.002.000.00-122171.88%
EPAM240621P001650002024-06-14 11:03AM EDT165.000.250.100.350.00-133641.55%
EPAM240621P001700002024-06-14 10:36AM EDT170.000.910.350.70+0.58+175.76%36735.28%
EPAM240621P001750002024-06-12 12:17PM EDT175.001.000.853.000.00-1213446.19%
EPAM240621P001800002024-06-14 3:18PM EDT180.003.211.904.60-0.39-10.83%216935.52%
EPAM240621P001850002024-06-14 3:18PM EDT185.006.816.208.30+1.65+31.98%226936.33%
EPAM240621P001900002024-06-13 11:00AM EDT190.009.0010.1013.000.00-123643.95%
EPAM240621P001950002024-05-22 3:38PM EDT195.007.9014.9018.800.00-112971.78%
EPAM240621P002000002024-06-03 11:31AM EDT200.0023.3019.9023.800.00-8383.98%
EPAM240621P002100002024-05-09 3:44PM EDT210.0029.2531.0034.900.00-7483.89%
EPAM240621P002200002024-05-24 11:36AM EDT220.0037.5037.4046.600.00-10177.69%
EPAM240621P002300002024-06-13 3:56PM EDT230.0051.9447.4056.600.00-10199.29%
EPAM240621P002400002024-06-13 3:56PM EDT240.0061.9757.4066.600.00-10219.19%
EPAM240621P002500002024-05-10 2:46PM EDT250.0061.0768.5077.300.00-4200143.75%
EPAM240621P002600002024-05-09 3:07PM EDT260.0074.7278.5086.900.00-600143.95%
EPAM240621P002700002024-05-10 1:03PM EDT270.0082.2588.5097.300.00-10169.14%
EPAM240621P002800002024-05-09 3:07PM EDT280.0092.0098.50107.300.00-100180.86%
EPAM240621P002900002024-05-09 3:07PM EDT290.00110.90108.50117.300.00-900191.99%
EPAM240621P003000002024-05-09 3:07PM EDT300.00121.90118.00127.900.00-100205.76%
EPAM240621P003100002024-05-09 3:51PM EDT310.00127.06128.00137.900.00-30216.02%
EPAM240621P003200002024-05-09 3:51PM EDT320.00137.08138.00147.900.00-30225.78%
EPAM240621P003500002024-03-11 12:15PM EDT350.0048.8179.0087.500.00-110.00%