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 +15,53 (+0,04 %) EUR/USD
1,0696 -0,0010 (-0,10 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
59 969,18 -137,21 (-0,23 %)
EPAM Systems, Inc. (EPAM)
NYSE - Nasdaq Cours en temps réel. 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 | 29.13% |
| EPAM241018C00150000 | 2024-06-17 10:43AM EDT | 150.00 | 34.00 | 39.50 | 42.30 | 0.00 | - | 1 | 3 | 54.00% |
| EPAM241018C00160000 | 2024-06-07 1:29PM EDT | 160.00 | 28.49 | 31.80 | 34.30 | 0.00 | - | 10 | 10 | 49.98% |
| EPAM241018C00165000 | 2024-05-20 10:08AM EDT | 165.00 | 34.45 | 18.30 | 20.00 | 0.00 | - | 1 | 0 | 11.74% |
| EPAM241018C00170000 | 2024-06-07 1:29PM EDT | 170.00 | 21.90 | 25.10 | 27.00 | 0.00 | - | 10 | 11 | 46.59% |
| EPAM241018C00175000 | 2024-06-18 11:53AM EDT | 175.00 | 15.00 | 21.90 | 24.10 | 0.00 | - | 6 | 8 | 46.23% |
| EPAM241018C00180000 | 2024-06-21 3:08PM EDT | 180.00 | 19.00 | 19.00 | 20.70 | +1.30 | +7.34% | 2 | 110 | 44.13% |
| EPAM241018C00185000 | 2024-06-20 10:32AM EDT | 185.00 | 15.04 | 16.40 | 18.00 | 0.00 | - | 2 | 38 | 43.28% |
| EPAM241018C00190000 | 2024-06-20 10:48AM EDT | 190.00 | 12.50 | 13.60 | 15.50 | 0.00 | - | 1 | 34 | 42.42% |
| EPAM241018C00195000 | 2024-06-21 3:07PM EDT | 195.00 | 11.70 | 11.50 | 13.60 | +0.70 | +6.36% | 3 | 43 | 42.49% |
| EPAM241018C00200000 | 2024-06-20 12:33PM EDT | 200.00 | 9.50 | 9.80 | 11.60 | 0.00 | - | 4 | 174 | 41.83% |
| EPAM241018C00210000 | 2024-06-18 3:59PM EDT | 210.00 | 4.20 | 4.80 | 9.20 | 0.00 | - | 1 | 70 | 43.13% |
| EPAM241018C00220000 | 2024-06-12 11:47AM EDT | 220.00 | 4.69 | 2.85 | 6.80 | 0.00 | - | 1 | 8 | 42.84% |
| EPAM241018C00230000 | 2024-06-07 2:39PM EDT | 230.00 | 3.09 | 2.95 | 4.40 | 0.00 | - | 1 | 45 | 40.75% |
| EPAM241018C00240000 | 2024-06-21 10:54AM EDT | 240.00 | 2.37 | 1.95 | 3.50 | -0.13 | -5.20% | 15 | 42 | 42.11% |
| EPAM241018C00250000 | 2024-06-21 3:53PM EDT | 250.00 | 2.05 | 1.85 | 2.25 | +0.20 | +10.81% | 2 | 16 | 40.82% |
| EPAM241018C00260000 | 2024-06-20 10:31AM EDT | 260.00 | 1.50 | 1.10 | 1.95 | 0.00 | - | 3 | 12 | 42.90% |
| EPAM241018C00270000 | 2024-05-10 2:58PM EDT | 270.00 | 1.35 | 0.20 | 1.35 | 0.00 | - | 3 | 14 | 42.57% |
| EPAM241018C00280000 | 2024-05-15 3:01PM EDT | 280.00 | 1.80 | 0.00 | 2.65 | 0.00 | - | 6 | 16 | 53.20% |
| EPAM241018C00290000 | 2024-05-10 12:27PM EDT | 290.00 | 1.15 | 0.00 | 1.50 | 0.00 | - | 1 | 21 | 49.51% |
| EPAM241018C00300000 | 2024-05-24 2:19PM EDT | 300.00 | 1.00 | 0.25 | 4.80 | 0.00 | - | 1 | 8 | 58.61% |
| EPAM241018C00310000 | 2024-03-22 10:00AM EDT | 310.00 | 21.00 | 7.00 | 8.30 | 0.00 | - | 2 | 2 | 82.95% |
| EPAM241018C00320000 | 2024-05-01 11:42AM EDT | 320.00 | 8.80 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 63.35% |
| EPAM241018C00330000 | 2024-05-02 9:31AM EDT | 330.00 | 4.70 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 65.91% |
| EPAM241018C00340000 | 2024-05-02 9:31AM EDT | 340.00 | 4.00 | 0.40 | 2.05 | 0.00 | - | 5 | 147 | 59.81% |
| EPAM241018C00350000 | 2024-04-10 1:11PM EDT | 350.00 | 6.60 | 0.00 | 4.60 | 0.00 | - | 1 | 65 | 70.04% |
| EPAM241018C00370000 | 2024-05-20 9:38AM EDT | 370.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | - | 1 | 65.11% |
| EPAM241018C00390000 | 2024-03-04 2:42PM EDT | 390.00 | 13.60 | 3.00 | 9.50 | 0.00 | - | 2 | 2 | 98.72% |
| EPAM241018C00440000 | 2024-02-22 10:34AM EDT | 440.00 | 5.20 | 0.20 | 9.90 | 0.00 | - | 1 | 1 | 103.48% |
| EPAM241018C00450000 | 2024-02-22 10:34AM EDT | 450.00 | 4.50 | 0.70 | 8.60 | 0.00 | - | 1 | 2 | 103.33% |
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 | 51.77% |
| EPAM241018P00135000 | 2024-06-07 1:06PM EDT | 135.00 | 2.60 | 0.90 | 3.60 | 0.00 | - | 76 | 82 | 52.83% |
| EPAM241018P00140000 | 2024-06-13 11:57AM EDT | 140.00 | 2.40 | 1.05 | 3.50 | 0.00 | - | 1 | 851 | 47.91% |
| EPAM241018P00145000 | 2024-05-28 10:11AM EDT | 145.00 | 4.50 | 1.20 | 7.00 | 0.00 | - | 2 | 7 | 57.26% |
| EPAM241018P00150000 | 2024-05-31 10:10AM EDT | 150.00 | 6.00 | 2.95 | 4.20 | 0.00 | - | 2 | 5 | 42.10% |
| EPAM241018P00155000 | 2024-06-21 3:25PM EDT | 155.00 | 4.40 | 3.80 | 5.10 | -0.85 | -16.19% | 1 | 21 | 40.93% |
| EPAM241018P00160000 | 2024-06-20 11:09AM EDT | 160.00 | 6.20 | 4.70 | 6.40 | 0.00 | - | 2 | 16 | 40.55% |
| EPAM241018P00165000 | 2024-05-20 3:46PM EDT | 165.00 | 6.60 | 10.30 | 13.20 | 0.00 | - | 128 | 136 | 50.93% |
| EPAM241018P00170000 | 2024-06-20 10:59AM EDT | 170.00 | 9.62 | 7.60 | 9.10 | 0.00 | - | 3 | 11 | 38.31% |
| EPAM241018P00175000 | 2024-06-21 3:08PM EDT | 175.00 | 10.30 | 9.50 | 10.90 | -1.35 | -11.59% | 1 | 155 | 37.57% |
| EPAM241018P00180000 | 2024-06-20 10:55AM EDT | 180.00 | 13.80 | 11.10 | 12.80 | 0.00 | - | 2 | 24 | 36.50% |
| EPAM241018P00185000 | 2024-06-20 10:13AM EDT | 185.00 | 16.90 | 13.60 | 15.30 | 0.00 | - | 1 | 26 | 36.29% |
| EPAM241018P00190000 | 2024-05-29 9:43AM EDT | 190.00 | 21.62 | 16.20 | 17.80 | 0.00 | - | 1 | 15 | 35.47% |
| EPAM241018P00195000 | 2024-05-14 1:18PM EDT | 195.00 | 20.10 | 21.10 | 22.90 | 0.00 | - | 4 | 5 | 40.30% |
| EPAM241018P00200000 | 2024-06-13 12:20PM EDT | 200.00 | 24.20 | 21.70 | 23.90 | 0.00 | - | 3 | 30 | 34.65% |
| EPAM241018P00210000 | 2024-05-20 3:03PM EDT | 210.00 | 27.00 | 40.20 | 42.20 | 0.00 | - | 1 | 31 | 60.05% |
| EPAM241018P00220000 | 2024-04-30 12:34PM EDT | 220.00 | 13.70 | 44.30 | 48.50 | 0.00 | - | 2 | 42 | 54.68% |
| 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 | 51.70 | 59.90 | 0.00 | - | 1 | 124 | 46.42% |
| EPAM241018P00250000 | 2024-05-20 3:13PM EDT | 250.00 | 59.50 | 77.70 | 82.00 | 0.00 | - | 1 | 0 | 80.06% |
| EPAM241018P00260000 | 2024-05-10 9:40AM EDT | 260.00 | 78.03 | 78.20 | 87.30 | 0.00 | - | 2 | 0 | 64.48% |
| EPAM241018P00270000 | 2024-05-08 3:46PM EDT | 270.00 | 33.00 | 88.50 | 97.20 | 0.00 | - | 1 | 0 | 68.85% |
| 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 | 83.25% |
| EPAM241018P00320000 | 2024-05-09 3:07PM EDT | 320.00 | 132.00 | 138.00 | 147.90 | 0.00 | - | 60 | 0 | 86.34% |
| 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 | 64.31% |
