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
61 759,48 -38,62 (-0,06 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM241018C00140000 | 2024-05-09 3:05PM EDT | 140.00 | 51.10 | 41.90 | 45.30 | 0.00 | - | 2 | 2 | 52.36% |
| EPAM241018C00150000 | 2024-05-09 1:16PM EDT | 150.00 | 44.90 | 33.20 | 37.30 | 0.00 | - | 2 | 2 | 54.33% |
| EPAM241018C00160000 | 2024-06-07 1:29PM EDT | 160.00 | 28.49 | 25.70 | 29.50 | 0.00 | - | 10 | 10 | 49.59% |
| EPAM241018C00165000 | 2024-05-20 10:08AM EDT | 165.00 | 34.45 | 22.60 | 26.20 | 0.00 | - | 1 | 0 | 48.33% |
| EPAM241018C00170000 | 2024-06-07 1:29PM EDT | 170.00 | 21.90 | 19.10 | 22.60 | 0.00 | - | 10 | 11 | 45.89% |
| EPAM241018C00175000 | 2024-06-12 3:51PM EDT | 175.00 | 19.50 | 17.80 | 18.00 | 0.00 | - | 1 | 2 | 40.61% |
| EPAM241018C00180000 | 2024-06-14 1:46PM EDT | 180.00 | 15.35 | 14.20 | 16.80 | -1.65 | -9.71% | 2 | 105 | 43.20% |
| EPAM241018C00185000 | 2024-06-12 11:17AM EDT | 185.00 | 15.00 | 8.80 | 14.50 | 0.00 | - | 3 | 38 | 42.56% |
| EPAM241018C00190000 | 2024-06-13 2:33PM EDT | 190.00 | 11.00 | 6.80 | 12.40 | 0.00 | - | 5 | 33 | 41.90% |
| EPAM241018C00195000 | 2024-05-29 10:15AM EDT | 195.00 | 10.12 | 8.10 | 10.80 | 0.00 | - | 7 | 45 | 41.97% |
| EPAM241018C00200000 | 2024-06-13 3:41PM EDT | 200.00 | 8.10 | 6.70 | 8.80 | 0.00 | - | 4 | 174 | 40.55% |
| EPAM241018C00210000 | 2024-06-12 3:34PM EDT | 210.00 | 6.20 | 4.50 | 6.70 | 0.00 | - | 7 | 69 | 41.27% |
| EPAM241018C00220000 | 2024-06-12 11:47AM EDT | 220.00 | 4.69 | 1.95 | 5.50 | 0.00 | - | 1 | 8 | 43.21% |
| EPAM241018C00230000 | 2024-06-07 2:39PM EDT | 230.00 | 3.09 | 2.35 | 3.90 | 0.00 | - | 1 | 45 | 42.65% |
| EPAM241018C00240000 | 2024-05-22 1:16PM EDT | 240.00 | 4.70 | 0.15 | 3.50 | 0.00 | - | 2 | 43 | 45.40% |
| EPAM241018C00250000 | 2024-06-13 3:47PM EDT | 250.00 | 1.40 | 1.15 | 1.50 | +0.05 | +3.70% | 1 | 14 | 39.58% |
| EPAM241018C00260000 | 2024-05-20 11:58AM EDT | 260.00 | 2.28 | 0.00 | 2.90 | 0.00 | - | 2 | 12 | 50.35% |
| EPAM241018C00270000 | 2024-05-10 2:58PM EDT | 270.00 | 1.35 | 0.20 | 1.35 | 0.00 | - | 3 | 14 | 44.92% |
| EPAM241018C00280000 | 2024-05-15 3:01PM EDT | 280.00 | 1.80 | 0.00 | 2.65 | 0.00 | - | 6 | 16 | 55.65% |
| EPAM241018C00290000 | 2024-05-10 12:27PM EDT | 290.00 | 1.15 | 0.00 | 1.50 | 0.00 | - | 1 | 21 | 51.66% |
| EPAM241018C00300000 | 2024-05-24 2:19PM EDT | 300.00 | 1.00 | 0.00 | 2.50 | 0.00 | - | 1 | 8 | 52.38% |
| EPAM241018C00310000 | 2024-03-22 10:00AM EDT | 310.00 | 21.00 | 7.00 | 8.30 | 0.00 | - | 2 | 2 | 85.38% |
| EPAM241018C00320000 | 2024-05-01 11:42AM EDT | 320.00 | 8.80 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 65.31% |
| EPAM241018C00330000 | 2024-05-02 9:31AM EDT | 330.00 | 4.70 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 67.76% |
| EPAM241018C00340000 | 2024-05-02 9:31AM EDT | 340.00 | 4.00 | 0.40 | 2.05 | 0.00 | - | 5 | 147 | 61.43% |
| EPAM241018C00350000 | 2024-04-10 1:11PM EDT | 350.00 | 6.60 | 0.00 | 4.60 | 0.00 | - | 1 | 65 | 71.72% |
| EPAM241018C00370000 | 2024-05-20 9:38AM EDT | 370.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | - | 1 | 66.75% |
| EPAM241018C00390000 | 2024-03-04 2:42PM EDT | 390.00 | 13.60 | 3.00 | 9.50 | 0.00 | - | 2 | 2 | 100.26% |
| EPAM241018C00440000 | 2024-02-22 10:34AM EDT | 440.00 | 5.20 | 0.20 | 9.90 | 0.00 | - | 1 | 1 | 104.61% |
| EPAM241018C00450000 | 2024-02-22 10:34AM EDT | 450.00 | 4.50 | 0.70 | 8.60 | 0.00 | - | 1 | 2 | 104.38% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM241018P00120000 | 2024-05-09 12:17PM EDT | 120.00 | 1.05 | 0.00 | 2.75 | 0.00 | - | 3 | 3 | 56.42% |
| EPAM241018P00135000 | 2024-06-07 1:06PM EDT | 135.00 | 2.60 | 0.10 | 4.00 | 0.00 | - | 76 | 82 | 49.04% |
| EPAM241018P00140000 | 2024-06-13 11:57AM EDT | 140.00 | 2.40 | 1.75 | 3.70 | 0.00 | - | 1 | 851 | 43.22% |
| EPAM241018P00145000 | 2024-05-28 10:11AM EDT | 145.00 | 4.50 | 1.25 | 5.20 | 0.00 | - | 2 | 7 | 44.53% |
| EPAM241018P00150000 | 2024-05-31 10:10AM EDT | 150.00 | 6.00 | 2.30 | 6.20 | 0.00 | - | 2 | 5 | 43.21% |
| EPAM241018P00155000 | 2024-06-10 1:26PM EDT | 155.00 | 6.00 | 3.20 | 6.00 | 0.00 | - | 1 | 11 | 37.73% |
| EPAM241018P00160000 | 2024-06-12 12:40PM EDT | 160.00 | 6.00 | 4.20 | 7.20 | 0.00 | - | 5 | 16 | 36.41% |
| EPAM241018P00165000 | 2024-05-20 3:46PM EDT | 165.00 | 6.60 | 5.90 | 9.50 | 0.00 | - | 128 | 136 | 37.49% |
| EPAM241018P00170000 | 2024-06-13 11:22AM EDT | 170.00 | 8.88 | 7.80 | 10.80 | 0.00 | - | 1 | 10 | 35.25% |
| EPAM241018P00175000 | 2024-05-24 10:44AM EDT | 175.00 | 12.45 | 8.00 | 13.40 | +1.45 | +13.18% | 2 | 153 | 35.68% |
| EPAM241018P00180000 | 2024-06-13 11:22AM EDT | 180.00 | 12.91 | 10.30 | 15.50 | 0.00 | - | 1 | 23 | 34.22% |
| EPAM241018P00185000 | 2024-06-12 9:48AM EDT | 185.00 | 16.80 | 15.80 | 18.50 | 0.00 | - | 3 | 27 | 34.30% |
| EPAM241018P00190000 | 2024-05-29 9:43AM EDT | 190.00 | 21.62 | 18.10 | 23.80 | 0.00 | - | 1 | 15 | 39.42% |
| EPAM241018P00195000 | 2024-05-14 1:18PM EDT | 195.00 | 20.10 | 21.10 | 22.90 | 0.00 | - | 4 | 5 | 28.28% |
| EPAM241018P00200000 | 2024-06-13 12:20PM EDT | 200.00 | 24.20 | 24.80 | 28.50 | 0.00 | - | 3 | 30 | 33.32% |
| EPAM241018P00210000 | 2024-05-20 3:03PM EDT | 210.00 | 27.00 | 32.60 | 39.00 | 0.00 | - | 1 | 31 | 40.94% |
| EPAM241018P00220000 | 2024-04-30 12:34PM EDT | 220.00 | 13.70 | 44.30 | 48.50 | 0.00 | - | 2 | 42 | 45.02% |
| EPAM241018P00230000 | 2024-02-27 4:09PM EDT | 230.00 | 5.80 | 8.40 | 10.30 | 0.00 | - | - | 2 | 0.00% |
| EPAM241018P00240000 | 2024-05-22 11:08AM EDT | 240.00 | 51.51 | 57.50 | 66.70 | 0.00 | - | 1 | 124 | 48.41% |
| EPAM241018P00250000 | 2024-05-20 3:13PM EDT | 250.00 | 59.50 | 67.40 | 76.60 | 0.00 | - | 1 | 0 | 52.09% |
| EPAM241018P00260000 | 2024-05-10 9:40AM EDT | 260.00 | 78.03 | 78.20 | 87.30 | 0.00 | - | 2 | 0 | 58.58% |
| EPAM241018P00270000 | 2024-05-08 3:46PM EDT | 270.00 | 33.00 | 88.50 | 97.20 | 0.00 | - | 1 | 0 | 61.83% |
| EPAM241018P00300000 | 2024-04-04 1:16PM EDT | 300.00 | 41.00 | 58.30 | 65.60 | 0.00 | - | 1 | 3 | 0.00% |
| EPAM241018P00310000 | 2024-05-09 3:07PM EDT | 310.00 | 122.00 | 128.00 | 137.90 | 0.00 | - | 70 | 0 | 77.33% |
| EPAM241018P00320000 | 2024-05-09 3:07PM EDT | 320.00 | 132.00 | 138.00 | 147.90 | 0.00 | - | 60 | 0 | 80.16% |
| EPAM241018P00330000 | 2024-03-06 4:46PM EDT | 330.00 | 40.70 | 67.90 | 73.10 | 0.00 | - | 30 | 30 | 0.00% |
| EPAM241018P00340000 | 2024-04-18 12:13PM EDT | 340.00 | 89.80 | 147.10 | 157.00 | 0.00 | - | - | 0 | 0.00% |
