La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 749,68 -134,25 (-0,22 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM240719C00125000 | 2024-05-17 3:45PM EDT | 125.00 | 64.31 | 51.80 | 55.90 | 0.00 | - | 3 | 3 | 80.76% |
| EPAM240719C00150000 | 2024-05-31 12:04PM EDT | 150.00 | 28.70 | 27.50 | 31.30 | 0.00 | - | 2 | 3 | 51.22% |
| EPAM240719C00160000 | 2024-06-14 12:07PM EDT | 160.00 | 17.92 | 18.20 | 21.10 | -5.18 | -22.42% | 1 | 4 | 48.40% |
| EPAM240719C00165000 | 2024-06-12 10:31AM EDT | 165.00 | 18.10 | 13.90 | 17.10 | 0.00 | - | 1 | 1 | 45.68% |
| EPAM240719C00170000 | 2024-06-12 12:29PM EDT | 170.00 | 15.00 | 11.10 | 12.30 | 0.00 | - | 11 | 39 | 37.55% |
| EPAM240719C00175000 | 2024-06-14 2:52PM EDT | 175.00 | 9.70 | 8.10 | 9.50 | +0.50 | +5.43% | 6 | 40 | 37.96% |
| EPAM240719C00180000 | 2024-06-14 11:59AM EDT | 180.00 | 4.93 | 5.60 | 6.60 | -2.87 | -36.79% | 14 | 55 | 35.61% |
| EPAM240719C00185000 | 2024-06-13 2:53PM EDT | 185.00 | 4.44 | 3.50 | 4.30 | 0.00 | - | 4 | 117 | 33.67% |
| EPAM240719C00190000 | 2024-06-14 11:00AM EDT | 190.00 | 2.15 | 2.20 | 2.80 | -1.05 | -32.81% | 2 | 164 | 33.15% |
| EPAM240719C00195000 | 2024-06-14 10:41AM EDT | 195.00 | 1.30 | 1.10 | 1.90 | -0.20 | -13.33% | 2 | 173 | 33.79% |
| EPAM240719C00200000 | 2024-06-14 1:20PM EDT | 200.00 | 1.00 | 0.60 | 1.30 | +0.85 | +566.67% | 38 | 147 | 34.63% |
| EPAM240719C00210000 | 2024-06-14 3:40PM EDT | 210.00 | 0.55 | 0.50 | 0.55 | 0.00 | - | 152 | 719 | 35.50% |
| EPAM240719C00220000 | 2024-05-24 3:47PM EDT | 220.00 | 0.65 | 0.00 | 0.85 | 0.00 | - | 3 | 230 | 47.10% |
| EPAM240719C00230000 | 2024-06-06 3:15PM EDT | 230.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 22 | 52.86% |
| EPAM240719C00240000 | 2024-06-12 9:30AM EDT | 240.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 23 | 54.98% |
| EPAM240719C00250000 | 2024-06-14 12:13PM EDT | 250.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 8 | 669 | 52.59% |
| EPAM240719C00260000 | 2024-05-10 1:04PM EDT | 260.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 10 | 60 | 71.31% |
| EPAM240719C00270000 | 2024-06-07 9:30AM EDT | 270.00 | 0.08 | 0.00 | 2.20 | 0.00 | - | 1 | 30 | 82.59% |
| EPAM240719C00280000 | 2024-04-22 1:00PM EDT | 280.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| EPAM240719C00290000 | 2024-05-03 9:41AM EDT | 290.00 | 4.80 | 0.00 | 4.80 | 0.00 | - | 1 | 44 | 109.84% |
| EPAM240719C00300000 | 2024-05-09 10:03AM EDT | 300.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 1 | 18 | 91.50% |
| EPAM240719C00310000 | 2024-06-10 12:40PM EDT | 310.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 9 | 32 | 89.21% |
| EPAM240719C00320000 | 2024-04-22 3:34PM EDT | 320.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EPAM240719C00330000 | 2024-06-10 12:43PM EDT | 330.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 9 | 33 | 110.99% |
| EPAM240719C00340000 | 2024-05-20 11:40AM EDT | 340.00 | 4.80 | 0.00 | 2.15 | 0.00 | - | 2 | 53 | 115.09% |
| EPAM240719C00350000 | 2024-04-04 2:26PM EDT | 350.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 138.75% |
| EPAM240719C00360000 | 2024-04-12 3:53PM EDT | 360.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 142.90% |
| EPAM240719C00370000 | 2024-05-20 9:38AM EDT | 370.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 126.51% |
| EPAM240719C00380000 | 2024-05-20 9:38AM EDT | 380.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 5 | 9 | 130.05% |
| EPAM240719C00390000 | 2024-05-13 10:59AM EDT | 390.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 2 | 15 | 112.01% |
| EPAM240719C00400000 | 2024-05-20 9:38AM EDT | 400.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 136.79% |
| EPAM240719C00420000 | 2024-03-07 12:47PM EDT | 420.00 | 3.00 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 135.35% |
| EPAM240719C00440000 | 2024-03-01 10:33AM EDT | 440.00 | 2.50 | 0.15 | 3.10 | 0.00 | - | 1 | 1 | 159.69% |
| EPAM240719C00450000 | 2024-02-09 2:37PM EDT | 450.00 | 1.90 | 0.70 | 9.60 | 0.00 | - | - | 5 | 204.86% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM240719P00130000 | 2024-05-24 3:57PM EDT | 130.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 59.91% |
| EPAM240719P00135000 | 2024-01-11 10:31AM EDT | 135.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 79.32% |
| EPAM240719P00140000 | 2024-01-12 10:31AM EDT | 140.00 | 3.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 71.50% |
| EPAM240719P00150000 | 2024-05-24 3:50PM EDT | 150.00 | 1.10 | 0.00 | 2.60 | 0.00 | - | 2 | 2 | 57.84% |
| EPAM240719P00155000 | 2024-06-11 3:38PM EDT | 155.00 | 0.90 | 0.00 | 1.15 | 0.00 | - | - | 3 | 38.10% |
| EPAM240719P00160000 | 2024-06-12 10:45AM EDT | 160.00 | 0.90 | 0.00 | 1.55 | 0.00 | - | 12 | 22 | 34.85% |
| EPAM240719P00165000 | 2024-06-14 1:49PM EDT | 165.00 | 1.90 | 1.30 | 2.05 | +0.31 | +19.50% | 1 | 85 | 31.15% |
| EPAM240719P00170000 | 2024-06-13 10:05AM EDT | 170.00 | 2.30 | 2.60 | 3.30 | 0.00 | - | 1 | 40 | 30.20% |
| EPAM240719P00175000 | 2024-06-14 10:33AM EDT | 175.00 | 5.54 | 4.20 | 5.10 | +1.94 | +53.89% | 7 | 111 | 29.40% |
| EPAM240719P00180000 | 2024-06-13 3:24PM EDT | 180.00 | 8.00 | 6.90 | 8.30 | +1.50 | +23.08% | 1 | 93 | 32.28% |
| EPAM240719P00185000 | 2024-06-12 11:44AM EDT | 185.00 | 8.00 | 9.40 | 12.00 | 0.00 | - | 2 | 34 | 35.05% |
| EPAM240719P00190000 | 2024-06-14 11:54AM EDT | 190.00 | 15.62 | 11.80 | 14.80 | +2.92 | +22.99% | 1 | 34 | 30.77% |
| EPAM240719P00195000 | 2024-06-14 1:38PM EDT | 195.00 | 18.45 | 15.90 | 19.20 | +1.74 | +10.41% | 2 | 60 | 33.00% |
| EPAM240719P00200000 | 2024-06-13 11:10AM EDT | 200.00 | 18.00 | 21.00 | 24.70 | 0.00 | - | 2 | 54 | 41.86% |
| EPAM240719P00210000 | 2024-06-06 11:18AM EDT | 210.00 | 33.09 | 30.10 | 33.80 | 0.00 | - | 1 | 1 | 44.63% |
| EPAM240719P00220000 | 2024-05-08 3:35PM EDT | 220.00 | 4.80 | 38.40 | 47.40 | 0.00 | - | 2 | 0 | 79.71% |
| EPAM240719P00230000 | 2024-05-09 1:38PM EDT | 230.00 | 45.00 | 48.20 | 57.30 | 0.00 | - | 1 | 0 | 88.39% |
| EPAM240719P00240000 | 2024-05-08 10:05AM EDT | 240.00 | 10.90 | 58.50 | 67.30 | 0.00 | - | 1 | 0 | 54.64% |
| EPAM240719P00250000 | 2024-06-07 9:49AM EDT | 250.00 | 75.00 | 67.40 | 76.60 | 0.00 | - | 1 | 1 | 99.85% |
| EPAM240719P00260000 | 2024-05-09 3:07PM EDT | 260.00 | 81.80 | 78.20 | 87.20 | 0.00 | - | 10 | 0 | 60.55% |
| EPAM240719P00270000 | 2024-05-09 3:07PM EDT | 270.00 | 82.00 | 88.50 | 97.20 | 0.00 | - | 10 | 0 | 69.82% |
| EPAM240719P00280000 | 2024-03-11 9:40AM EDT | 280.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| EPAM240719P00290000 | 2024-05-09 3:07PM EDT | 290.00 | 111.00 | 108.50 | 117.30 | 0.00 | - | 10 | 0 | 80.71% |
| EPAM240719P00300000 | 2024-05-09 3:07PM EDT | 300.00 | 121.30 | 118.00 | 127.90 | 0.00 | - | 10 | 0 | 86.47% |
| EPAM240719P00310000 | 2024-05-09 3:07PM EDT | 310.00 | 122.00 | 128.30 | 138.00 | 0.00 | - | 40 | 0 | 95.61% |
| EPAM240719P00320000 | 2024-03-04 2:26PM EDT | 320.00 | 28.70 | 53.20 | 58.50 | 0.00 | - | 41 | 47 | 0.00% |
| EPAM240719P00330000 | 2024-02-09 3:43PM EDT | 330.00 | 49.00 | 32.30 | 37.80 | 0.00 | - | - | 1 | 0.00% |
