La bourse est fermée

EPAM Systems, Inc. (EPAM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
177,58-0,38 (-0,21 %)
À la clôture : 04:00PM EDT
177,99 +0,41 (+0,23 %)
Échanges après Bourse : 07:50PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 décembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EPAM241220C001100002024-05-10 12:41PM EDT110.0082.0869.8074.000.00-2361.62%
EPAM241220C001200002023-11-01 2:03PM EDT120.00104.00143.00151.000.00-10348.55%
EPAM241220C001300002023-09-11 1:03PM EDT130.00148.80126.00134.300.00-55280.50%
EPAM241220C001400002024-05-10 9:57AM EDT140.0056.4046.1048.400.00-1553.14%
EPAM241220C001450002024-01-12 3:22PM EDT145.00171.20144.00153.000.00-11372.30%
EPAM241220C001600002024-05-30 9:46AM EDT160.0033.5030.4034.200.00-2750.82%
EPAM241220C001700002024-06-13 10:36AM EDT170.0028.5024.3028.100.00-12448.72%
EPAM241220C001750002024-06-10 3:23PM EDT175.0023.0019.4025.400.00-1947.95%
EPAM241220C001800002024-06-03 1:28PM EDT180.0021.2019.2022.300.00-22546.09%
EPAM241220C001850002024-06-04 10:18AM EDT185.0018.0516.6020.000.00-17145.52%
EPAM241220C001900002024-05-31 1:00PM EDT190.0016.0014.5017.800.00-55844.84%
EPAM241220C001950002024-06-05 2:50PM EDT195.0014.0012.5015.900.00-1744.45%
EPAM241220C002000002024-06-04 9:34AM EDT200.0012.1510.9016.900.00-112749.56%
EPAM241220C002100002024-06-04 9:34AM EDT210.009.308.0010.800.00-14942.69%
EPAM241220C002200002024-06-07 9:30AM EDT220.007.116.108.600.00-12742.67%
EPAM241220C002300002024-06-04 11:04AM EDT230.005.804.306.700.00-15542.36%
EPAM241220C002400002024-06-13 2:59PM EDT240.004.502.905.000.00-15941.56%
EPAM241220C002500002024-06-05 2:11PM EDT250.003.002.254.500.00-115343.45%
EPAM241220C002600002024-06-14 12:58PM EDT260.002.500.604.60+0.40+19.05%14346.88%
EPAM241220C002700002024-06-11 10:53AM EDT270.002.320.204.000.00-12647.82%
EPAM241220C002800002024-06-11 10:53AM EDT280.001.870.053.700.00-12349.47%
EPAM241220C002900002024-05-02 12:46PM EDT290.0016.310.004.800.00-21755.86%
EPAM241220C003000002024-06-06 9:37AM EDT300.000.750.403.000.00-15151.64%
EPAM241220C003100002024-05-14 10:42AM EDT310.001.300.003.100.00-33654.31%
EPAM241220C003200002024-05-16 1:50PM EDT320.000.930.002.950.00-111655.80%
EPAM241220C003300002024-05-10 2:59PM EDT330.000.600.451.150.00-57447.77%
EPAM241220C003400002024-05-16 2:07PM EDT340.000.730.252.800.00-17352.17%
EPAM241220C003500002024-05-09 10:20AM EDT350.001.700.101.500.00-69853.75%
EPAM241220C003600002024-03-13 12:47PM EDT360.0023.806.108.500.00-46979.59%
EPAM241220C003700002024-04-22 3:04PM EDT370.003.100.000.000.00-1025.00%
EPAM241220C003800002024-04-23 9:33AM EDT380.003.400.000.000.00-11625.00%
EPAM241220C003900002024-04-23 9:33AM EDT390.002.850.000.000.00-1525.00%
EPAM241220C004000002024-04-26 9:51AM EDT400.001.500.004.800.00-31867.24%
EPAM241220C004100002024-04-23 9:33AM EDT410.002.100.000.000.00-110425.00%
EPAM241220C004200002024-04-23 3:14PM EDT420.001.450.000.000.00--525.00%
EPAM241220C004400002024-04-15 10:46AM EDT440.002.000.001.500.00--160.01%
EPAM241220C004500002024-02-12 1:39PM EDT450.004.894.7011.600.00-1297.61%
EPAM241220C004600002024-06-14 12:43PM EDT460.000.550.000.650.00-71055.71%
Options de ventepour20 décembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EPAM241220P000900002024-05-31 12:42PM EDT90.000.550.002.700.00-6660.40%
EPAM241220P000950002024-05-21 2:40PM EDT95.000.550.551.650.00-42353.83%
EPAM241220P001100002024-06-06 10:31AM EDT110.001.740.852.850.00-13554.35%
EPAM241220P001150002024-01-04 10:31AM EDT115.005.000.009.600.00-1259.31%
EPAM241220P001200002024-06-04 1:33PM EDT120.003.170.054.100.00-1152.11%
EPAM241220P001250002023-12-04 12:05PM EDT125.001.350.009.600.00-12050.79%
EPAM241220P001300002024-05-30 10:15AM EDT130.004.601.155.000.00-111247.45%
EPAM241220P001350002024-06-05 3:59PM EDT135.005.403.305.600.00-10273345.44%
EPAM241220P001400002024-05-10 3:55PM EDT140.004.354.707.000.00-1445.62%
EPAM241220P001450002024-06-03 11:17AM EDT145.007.213.607.800.00-51643.67%
EPAM241220P001500002024-06-06 9:53AM EDT150.008.636.208.300.00-57840.74%
EPAM241220P001550002024-05-09 3:32PM EDT155.009.608.0010.000.00-31240.57%
EPAM241220P001600002024-06-14 9:31AM EDT160.0010.408.6011.30-0.10-0.95%11839.06%
EPAM241220P001650002024-05-24 1:14PM EDT165.0010.6510.1013.100.00-1538.32%
EPAM241220P001700002024-06-11 3:02PM EDT170.0013.8312.1015.100.00-12237.60%
EPAM241220P001750002024-05-16 11:00AM EDT175.0012.9212.8017.200.00-22136.69%
EPAM241220P001800002024-05-23 10:02AM EDT180.0016.3816.4019.700.00-12036.18%
EPAM241220P001850002024-05-30 12:37PM EDT185.0022.8019.0022.400.00-15535.66%
EPAM241220P001900002024-05-29 9:39AM EDT190.0026.0021.8028.000.00-11840.49%
EPAM241220P001950002024-05-17 9:43AM EDT195.0023.8022.0030.200.00-23838.25%
EPAM241220P002000002024-06-04 12:17PM EDT200.0031.4425.8034.300.00-122739.48%
EPAM241220P002100002024-03-13 3:27PM EDT210.006.007.4013.700.00-1150.00%
EPAM241220P002200002024-05-10 10:37AM EDT220.0041.0043.8047.100.00-3027533.12%
EPAM241220P002300002024-05-09 10:40AM EDT230.0046.4052.5056.000.00-52833.84%
EPAM241220P002400002024-05-09 10:39AM EDT240.0056.7061.4067.700.00-14442.38%
EPAM241220P002500002024-05-09 1:41PM EDT250.0065.0968.3077.500.00-33345.22%
EPAM241220P002600002024-05-10 9:40AM EDT260.0078.1378.4087.300.00-2047.78%
EPAM241220P002700002024-06-04 9:34AM EDT270.0095.1087.4096.600.00-1048.47%
EPAM241220P002800002024-04-18 10:25AM EDT280.0047.0087.1097.000.00-100.00%
EPAM241220P002900002024-01-17 2:16PM EDT290.0034.6023.3028.100.00-20740.00%
EPAM241220P003000002024-05-09 3:07PM EDT300.00112.00118.00127.900.00-70060.65%
EPAM241220P003100002024-05-09 3:07PM EDT310.00122.00128.00137.900.00-60063.07%
EPAM241220P003200002024-05-09 3:07PM EDT320.00141.90138.00147.900.00-50065.38%
EPAM241220P003300002024-05-09 3:07PM EDT330.00142.00148.00157.900.00-30067.59%