La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 257,19 +158,60 (+0,26 %)
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 | 2024-06-20 9:49AM EDT | 125.00 | 51.88 | 56.00 | 64.40 | 0.00 | - | 3 | 3 | 78.22% |
| EPAM240719C00150000 | 2024-05-31 12:04PM EDT | 150.00 | 28.70 | 31.00 | 39.70 | 0.00 | - | 2 | 3 | 93.74% |
| EPAM240719C00160000 | 2024-06-18 1:59PM EDT | 160.00 | 13.00 | 21.70 | 29.40 | 0.00 | - | 1 | 5 | 72.72% |
| EPAM240719C00165000 | 2024-06-20 10:12AM EDT | 165.00 | 16.50 | 17.50 | 25.70 | 0.00 | - | 48 | 25 | 71.74% |
| EPAM240719C00170000 | 2024-06-20 3:48PM EDT | 170.00 | 14.20 | 16.20 | 17.60 | 0.00 | - | 3 | 37 | 42.49% |
| EPAM240719C00175000 | 2024-06-21 1:33PM EDT | 175.00 | 10.71 | 10.90 | 16.50 | +0.11 | +1.04% | 14 | 59 | 56.01% |
| EPAM240719C00180000 | 2024-06-21 2:28PM EDT | 180.00 | 8.40 | 8.50 | 12.50 | +0.80 | +10.53% | 10 | 101 | 50.20% |
| EPAM240719C00185000 | 2024-06-21 3:53PM EDT | 185.00 | 6.50 | 6.00 | 10.00 | +1.30 | +25.00% | 6 | 135 | 50.43% |
| EPAM240719C00190000 | 2024-06-21 2:29PM EDT | 190.00 | 3.76 | 3.90 | 4.90 | +0.36 | +10.59% | 17 | 176 | 35.48% |
| EPAM240719C00195000 | 2024-06-21 3:49PM EDT | 195.00 | 2.65 | 2.45 | 3.20 | +0.30 | +12.77% | 16 | 264 | 34.88% |
| EPAM240719C00200000 | 2024-06-21 3:59PM EDT | 200.00 | 1.75 | 1.60 | 1.80 | +0.30 | +20.69% | 27 | 154 | 33.07% |
| EPAM240719C00210000 | 2024-06-21 3:59PM EDT | 210.00 | 0.84 | 0.80 | 0.85 | +0.14 | +20.00% | 106 | 1,046 | 35.84% |
| EPAM240719C00220000 | 2024-06-21 10:34AM EDT | 220.00 | 0.40 | 0.35 | 0.75 | 0.00 | - | 1 | 249 | 43.63% |
| EPAM240719C00230000 | 2024-06-06 3:15PM EDT | 230.00 | 0.20 | 0.10 | 1.25 | 0.00 | - | 1 | 22 | 50.64% |
| EPAM240719C00240000 | 2024-06-20 1:02PM EDT | 240.00 | 0.20 | 0.20 | 0.40 | 0.00 | - | 2 | 25 | 50.05% |
| EPAM240719C00250000 | 2024-06-21 2:23PM EDT | 250.00 | 0.09 | 0.10 | 0.25 | -0.04 | -30.77% | 2 | 662 | 51.95% |
| EPAM240719C00260000 | 2024-05-10 1:04PM EDT | 260.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 10 | 60 | 72.90% |
| EPAM240719C00270000 | 2024-06-07 9:30AM EDT | 270.00 | 0.08 | 0.00 | 1.50 | 0.00 | - | 1 | 30 | 79.10% |
| 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 | 114.97% |
| EPAM240719C00300000 | 2024-05-09 10:03AM EDT | 300.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 1 | 18 | 95.85% |
| EPAM240719C00310000 | 2024-06-10 12:40PM EDT | 310.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 9 | 32 | 93.75% |
| 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 | 4.30 | 0.00 | - | 9 | 33 | 134.55% |
| EPAM240719C00340000 | 2024-05-20 11:40AM EDT | 340.00 | 4.80 | 0.00 | 2.15 | 0.00 | - | 2 | 53 | 122.14% |
| EPAM240719C00350000 | 2024-04-04 2:26PM EDT | 350.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 147.78% |
| EPAM240719C00360000 | 2024-04-12 3:53PM EDT | 360.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 152.49% |
| EPAM240719C00370000 | 2024-05-20 9:38AM EDT | 370.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 135.06% |
| EPAM240719C00380000 | 2024-05-20 9:38AM EDT | 380.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 5 | 9 | 139.06% |
| EPAM240719C00390000 | 2024-05-13 10:59AM EDT | 390.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 2 | 15 | 119.82% |
| EPAM240719C00400000 | 2024-05-20 9:38AM EDT | 400.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 146.68% |
| EPAM240719C00420000 | 2024-03-07 12:47PM EDT | 420.00 | 3.00 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 145.41% |
| EPAM240719C00440000 | 2024-03-01 10:33AM EDT | 440.00 | 2.50 | 0.15 | 3.10 | 0.00 | - | 1 | 1 | 172.02% |
| EPAM240719C00450000 | 2024-02-09 2:37PM EDT | 450.00 | 1.90 | 0.70 | 9.60 | 0.00 | - | - | 5 | 221.14% |
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 | 2024-06-18 11:22AM EDT | 130.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 1 | 7 | 66.50% |
| EPAM240719P00135000 | 2024-01-11 10:31AM EDT | 135.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 97.31% |
| EPAM240719P00140000 | 2024-01-12 10:31AM EDT | 140.00 | 3.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 88.75% |
| EPAM240719P00150000 | 2024-05-24 3:50PM EDT | 150.00 | 1.10 | 0.10 | 0.80 | 0.00 | - | 2 | 2 | 53.13% |
| EPAM240719P00155000 | 2024-06-21 11:25AM EDT | 155.00 | 0.44 | 0.15 | 0.50 | -0.86 | -66.15% | 22 | 4 | 41.68% |
| EPAM240719P00160000 | 2024-06-20 11:09AM EDT | 160.00 | 0.80 | 0.35 | 0.70 | 0.00 | - | 1 | 25 | 38.55% |
| EPAM240719P00165000 | 2024-06-21 3:40PM EDT | 165.00 | 0.87 | 0.45 | 0.95 | -0.33 | -27.50% | 8 | 106 | 34.99% |
| EPAM240719P00170000 | 2024-06-21 11:06AM EDT | 170.00 | 2.12 | 1.20 | 1.50 | -0.03 | -1.40% | 2 | 65 | 32.89% |
| EPAM240719P00175000 | 2024-06-21 3:40PM EDT | 175.00 | 2.60 | 2.05 | 2.40 | -1.03 | -28.37% | 3 | 127 | 31.17% |
| EPAM240719P00180000 | 2024-06-21 3:32PM EDT | 180.00 | 4.25 | 0.05 | 7.90 | -1.35 | -24.11% | 4 | 99 | 51.14% |
| EPAM240719P00185000 | 2024-06-18 11:07AM EDT | 185.00 | 13.63 | 5.60 | 6.60 | 0.00 | - | 1 | 33 | 32.36% |
| EPAM240719P00190000 | 2024-06-20 9:37AM EDT | 190.00 | 18.75 | 7.10 | 9.20 | 0.00 | - | 2 | 34 | 30.74% |
| EPAM240719P00195000 | 2024-06-20 3:58PM EDT | 195.00 | 17.00 | 11.60 | 12.90 | +2.00 | +13.33% | 1 | 60 | 31.87% |
| EPAM240719P00200000 | 2024-06-18 11:18AM EDT | 200.00 | 27.11 | 15.70 | 17.00 | 0.00 | - | 1 | 53 | 32.94% |
| EPAM240719P00210000 | 2024-06-06 11:18AM EDT | 210.00 | 33.09 | 21.60 | 29.80 | 0.00 | - | 1 | 0 | 63.86% |
| EPAM240719P00220000 | 2024-05-08 3:35PM EDT | 220.00 | 4.80 | 38.40 | 47.40 | 0.00 | - | 2 | 0 | 94.75% |
| EPAM240719P00230000 | 2024-05-09 1:38PM EDT | 230.00 | 45.00 | 48.20 | 57.30 | 0.00 | - | 1 | 0 | 105.43% |
| EPAM240719P00240000 | 2024-05-08 10:05AM EDT | 240.00 | 10.90 | 58.50 | 67.30 | 0.00 | - | 1 | 0 | 116.92% |
| EPAM240719P00250000 | 2024-06-17 3:41PM EDT | 250.00 | 74.69 | 61.20 | 69.90 | 0.00 | - | 1 | 1 | 57.28% |
| EPAM240719P00260000 | 2024-06-17 3:41PM EDT | 260.00 | 84.72 | 71.20 | 79.90 | 0.00 | - | 1 | 0 | 63.23% |
| EPAM240719P00270000 | 2024-05-09 3:07PM EDT | 270.00 | 82.00 | 88.50 | 97.20 | 0.00 | - | 10 | 0 | 143.91% |
| 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 | 159.74% |
| EPAM240719P00300000 | 2024-05-09 3:07PM EDT | 300.00 | 121.30 | 118.00 | 127.90 | 0.00 | - | 10 | 0 | 167.22% |
| EPAM240719P00310000 | 2024-05-09 3:07PM EDT | 310.00 | 122.00 | 128.30 | 138.00 | 0.00 | - | 40 | 0 | 175.43% |
| 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% |
