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
60 224,80 +169,27 (+0,28 %)
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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM241220C00110000 | 2024-05-10 12:41PM EDT | 110.00 | 82.08 | 69.80 | 74.00 | 0.00 | - | 2 | 3 | 0.00% |
| EPAM241220C00120000 | 2023-11-01 2:03PM EDT | 120.00 | 104.00 | 143.00 | 151.00 | 0.00 | - | 1 | 0 | 322.39% |
| EPAM241220C00130000 | 2023-09-11 1:03PM EDT | 130.00 | 148.80 | 126.00 | 134.30 | 0.00 | - | 5 | 5 | 262.32% |
| EPAM241220C00140000 | 2024-05-10 9:57AM EDT | 140.00 | 56.40 | 46.10 | 48.40 | 0.00 | - | 1 | 5 | 39.11% |
| EPAM241220C00145000 | 2024-01-12 3:22PM EDT | 145.00 | 171.20 | 144.00 | 153.00 | 0.00 | - | 1 | 1 | 346.62% |
| EPAM241220C00160000 | 2024-06-18 1:25PM EDT | 160.00 | 27.13 | 34.70 | 41.10 | 0.00 | - | 5 | 12 | 56.02% |
| EPAM241220C00170000 | 2024-06-18 1:25PM EDT | 170.00 | 21.63 | 26.50 | 34.50 | 0.00 | - | 5 | 29 | 53.42% |
| EPAM241220C00175000 | 2024-06-18 3:21PM EDT | 175.00 | 18.87 | 23.60 | 32.00 | 0.00 | - | 3 | 11 | 53.40% |
| EPAM241220C00180000 | 2024-06-20 9:49AM EDT | 180.00 | 19.70 | 23.50 | 26.10 | 0.00 | - | 1 | 35 | 46.32% |
| EPAM241220C00185000 | 2024-06-20 1:05PM EDT | 185.00 | 20.68 | 20.90 | 23.30 | 0.00 | - | 21 | 82 | 45.25% |
| EPAM241220C00190000 | 2024-06-20 3:52PM EDT | 190.00 | 18.20 | 18.40 | 20.80 | 0.00 | - | 3 | 57 | 44.47% |
| EPAM241220C00195000 | 2024-06-05 2:50PM EDT | 195.00 | 14.00 | 16.60 | 18.30 | 0.00 | - | 1 | 7 | 43.38% |
| EPAM241220C00200000 | 2024-06-21 2:23PM EDT | 200.00 | 15.00 | 14.30 | 16.60 | +2.85 | +23.46% | 3 | 127 | 43.53% |
| EPAM241220C00210000 | 2024-06-18 2:06PM EDT | 210.00 | 7.20 | 11.10 | 13.00 | 0.00 | - | 1 | 49 | 42.57% |
| EPAM241220C00220000 | 2024-06-07 9:30AM EDT | 220.00 | 7.11 | 6.40 | 10.90 | 0.00 | - | 1 | 27 | 43.55% |
| EPAM241220C00230000 | 2024-06-20 11:22AM EDT | 230.00 | 6.30 | 6.00 | 8.00 | 0.00 | - | 1 | 55 | 41.80% |
| EPAM241220C00240000 | 2024-06-13 2:59PM EDT | 240.00 | 4.50 | 4.30 | 6.30 | 0.00 | - | 1 | 59 | 41.75% |
| EPAM241220C00250000 | 2024-06-21 3:50PM EDT | 250.00 | 4.10 | 3.30 | 4.50 | +0.30 | +7.89% | 10 | 153 | 40.44% |
| EPAM241220C00260000 | 2024-06-14 12:58PM EDT | 260.00 | 2.50 | 2.40 | 4.00 | 0.00 | - | 1 | 44 | 42.13% |
| EPAM241220C00270000 | 2024-06-11 10:53AM EDT | 270.00 | 2.32 | 1.10 | 4.80 | 0.00 | - | 1 | 26 | 47.65% |
| EPAM241220C00280000 | 2024-06-11 10:53AM EDT | 280.00 | 1.87 | 0.85 | 6.20 | 0.00 | - | 1 | 23 | 54.72% |
| EPAM241220C00290000 | 2024-05-02 12:46PM EDT | 290.00 | 16.31 | 0.00 | 4.80 | 0.00 | - | 2 | 17 | 53.27% |
| EPAM241220C00300000 | 2024-06-20 1:30PM EDT | 300.00 | 1.80 | 0.60 | 2.15 | 0.00 | - | 1 | 60 | 45.59% |
| EPAM241220C00310000 | 2024-05-14 10:42AM EDT | 310.00 | 1.30 | 0.00 | 3.10 | 0.00 | - | 3 | 36 | 52.05% |
| EPAM241220C00320000 | 2024-05-16 1:50PM EDT | 320.00 | 0.93 | 0.00 | 2.95 | 0.00 | - | 1 | 116 | 53.64% |
| EPAM241220C00330000 | 2024-05-10 2:59PM EDT | 330.00 | 0.60 | 0.45 | 1.15 | 0.00 | - | 5 | 74 | 45.94% |
| EPAM241220C00340000 | 2024-05-16 2:07PM EDT | 340.00 | 0.73 | 0.25 | 2.80 | 0.00 | - | 1 | 73 | 50.32% |
| EPAM241220C00350000 | 2024-05-09 10:20AM EDT | 350.00 | 1.70 | 0.10 | 1.50 | 0.00 | - | 6 | 98 | 51.94% |
| EPAM241220C00360000 | 2024-03-13 12:47PM EDT | 360.00 | 23.80 | 6.10 | 8.50 | 0.00 | - | 4 | 69 | 77.32% |
| EPAM241220C00370000 | 2024-04-22 3:04PM EDT | 370.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EPAM241220C00380000 | 2024-04-23 9:33AM EDT | 380.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| EPAM241220C00390000 | 2024-04-23 9:33AM EDT | 390.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| EPAM241220C00400000 | 2024-04-26 9:51AM EDT | 400.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 3 | 18 | 65.54% |
| EPAM241220C00410000 | 2024-04-23 9:33AM EDT | 410.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 25.00% |
| EPAM241220C00420000 | 2024-04-23 3:14PM EDT | 420.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| EPAM241220C00440000 | 2024-04-15 10:46AM EDT | 440.00 | 2.00 | 0.00 | 1.50 | 0.00 | - | - | 1 | 58.67% |
| EPAM241220C00450000 | 2024-02-12 1:39PM EDT | 450.00 | 4.89 | 4.70 | 11.60 | 0.00 | - | 1 | 2 | 95.74% |
| EPAM241220C00460000 | 2024-06-14 12:43PM EDT | 460.00 | 0.55 | 0.00 | 1.15 | 0.00 | - | 7 | 17 | 58.79% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM241220P00090000 | 2024-05-31 12:42PM EDT | 90.00 | 0.55 | 0.10 | 4.40 | 0.00 | - | 6 | 6 | 72.02% |
| EPAM241220P00095000 | 2024-05-21 2:40PM EDT | 95.00 | 0.55 | 0.00 | 2.00 | 0.00 | - | 4 | 23 | 56.32% |
| EPAM241220P00110000 | 2024-06-06 10:31AM EDT | 110.00 | 1.74 | 0.80 | 3.30 | 0.00 | - | 1 | 35 | 53.53% |
| EPAM241220P00115000 | 2024-01-04 10:31AM EDT | 115.00 | 5.00 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 63.70% |
| EPAM241220P00120000 | 2024-06-20 10:52AM EDT | 120.00 | 1.90 | 1.25 | 2.20 | 0.00 | - | 1 | 2 | 46.99% |
| EPAM241220P00125000 | 2023-12-04 12:05PM EDT | 125.00 | 1.35 | 0.00 | 9.60 | 0.00 | - | 1 | 20 | 55.15% |
| EPAM241220P00130000 | 2024-05-30 10:15AM EDT | 130.00 | 4.60 | 1.15 | 7.60 | 0.00 | - | 1 | 112 | 60.88% |
| EPAM241220P00135000 | 2024-06-05 3:59PM EDT | 135.00 | 5.40 | 2.65 | 5.50 | 0.00 | - | 102 | 733 | 49.60% |
| EPAM241220P00140000 | 2024-05-10 3:55PM EDT | 140.00 | 4.35 | 4.70 | 7.00 | 0.00 | - | 1 | 4 | 50.35% |
| EPAM241220P00145000 | 2024-06-20 10:02AM EDT | 145.00 | 6.00 | 4.00 | 5.60 | 0.00 | - | 5 | 11 | 42.05% |
| EPAM241220P00150000 | 2024-06-20 10:52AM EDT | 150.00 | 6.60 | 5.10 | 6.30 | 0.00 | - | 1 | 81 | 40.23% |
| EPAM241220P00155000 | 2024-05-09 3:32PM EDT | 155.00 | 9.60 | 8.00 | 10.00 | 0.00 | - | 3 | 12 | 45.83% |
| EPAM241220P00160000 | 2024-06-14 9:31AM EDT | 160.00 | 10.40 | 4.10 | 10.40 | 0.00 | - | 1 | 17 | 42.45% |
| EPAM241220P00165000 | 2024-05-24 1:14PM EDT | 165.00 | 10.65 | 6.30 | 11.40 | 0.00 | - | 1 | 5 | 40.35% |
| EPAM241220P00170000 | 2024-06-11 3:02PM EDT | 170.00 | 13.83 | 8.60 | 13.00 | 0.00 | - | 1 | 22 | 39.30% |
| EPAM241220P00175000 | 2024-06-20 1:34PM EDT | 175.00 | 14.90 | 12.50 | 14.30 | 0.00 | - | 1 | 19 | 37.30% |
| EPAM241220P00180000 | 2024-05-23 10:02AM EDT | 180.00 | 16.38 | 11.50 | 17.20 | 0.00 | - | 1 | 20 | 38.18% |
| EPAM241220P00185000 | 2024-05-30 12:37PM EDT | 185.00 | 22.80 | 13.70 | 19.10 | 0.00 | - | 1 | 55 | 36.67% |
| EPAM241220P00190000 | 2024-05-29 9:39AM EDT | 190.00 | 26.00 | 16.20 | 22.10 | 0.00 | - | 1 | 18 | 36.93% |
| EPAM241220P00195000 | 2024-05-17 9:43AM EDT | 195.00 | 23.80 | 22.00 | 30.20 | 0.00 | - | 2 | 38 | 46.64% |
| EPAM241220P00200000 | 2024-06-18 11:18AM EDT | 200.00 | 32.84 | 24.80 | 26.90 | 0.00 | - | 1 | 227 | 33.95% |
| EPAM241220P00210000 | 2024-03-13 3:27PM EDT | 210.00 | 6.00 | 7.40 | 13.70 | 0.00 | - | 1 | 15 | 0.00% |
| EPAM241220P00220000 | 2024-05-10 10:37AM EDT | 220.00 | 41.00 | 43.80 | 47.10 | 0.00 | - | 30 | 275 | 45.61% |
| EPAM241220P00230000 | 2024-05-09 10:40AM EDT | 230.00 | 46.40 | 52.50 | 56.00 | 0.00 | - | 5 | 28 | 48.01% |
| EPAM241220P00240000 | 2024-05-09 10:39AM EDT | 240.00 | 56.70 | 61.40 | 67.70 | 0.00 | - | 1 | 44 | 56.00% |
| EPAM241220P00250000 | 2024-05-09 1:41PM EDT | 250.00 | 65.09 | 68.30 | 77.50 | 0.00 | - | 3 | 33 | 59.59% |
| EPAM241220P00260000 | 2024-05-10 9:40AM EDT | 260.00 | 78.13 | 78.40 | 87.30 | 0.00 | - | 2 | 0 | 52.33% |
| EPAM241220P00270000 | 2024-06-18 11:55AM EDT | 270.00 | 98.00 | 81.20 | 89.90 | 0.00 | - | 1 | 0 | 47.33% |
| EPAM241220P00280000 | 2024-04-18 10:25AM EDT | 280.00 | 47.00 | 87.10 | 97.00 | 0.00 | - | 1 | 0 | 39.15% |
| EPAM241220P00290000 | 2024-01-17 2:16PM EDT | 290.00 | 34.60 | 23.30 | 28.10 | 0.00 | - | 20 | 74 | 0.00% |
| EPAM241220P00300000 | 2024-05-09 3:07PM EDT | 300.00 | 112.00 | 118.00 | 127.90 | 0.00 | - | 70 | 0 | 64.62% |
| EPAM241220P00310000 | 2024-05-09 3:07PM EDT | 310.00 | 122.00 | 128.00 | 137.90 | 0.00 | - | 60 | 0 | 67.24% |
| EPAM241220P00320000 | 2024-05-09 3:07PM EDT | 320.00 | 141.90 | 138.00 | 147.90 | 0.00 | - | 50 | 0 | 69.73% |
| EPAM241220P00330000 | 2024-05-09 3:07PM EDT | 330.00 | 142.00 | 148.00 | 157.90 | 0.00 | - | 30 | 0 | 72.11% |
