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
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
59 927,84 -156,89 (-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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM250117C00090000 | 2024-06-04 1:33PM EDT | 90.00 | 90.07 | 93.50 | 102.30 | 0.00 | - | 1 | 1 | 72.83% |
| EPAM250117C00145000 | 2024-05-24 12:28PM EDT | 145.00 | 49.50 | 48.20 | 50.60 | 0.00 | - | 1 | 1 | 52.85% |
| EPAM250117C00150000 | 2024-06-04 2:24PM EDT | 150.00 | 39.70 | 44.30 | 46.60 | 0.00 | - | 1 | 2 | 51.01% |
| EPAM250117C00160000 | 2024-06-20 10:01AM EDT | 160.00 | 33.16 | 37.50 | 39.00 | 0.00 | - | 6 | 6 | 47.70% |
| EPAM250117C00170000 | 2024-06-20 3:34PM EDT | 170.00 | 29.70 | 31.00 | 35.20 | 0.00 | - | 1 | 14 | 51.08% |
| EPAM250117C00175000 | 2024-06-20 3:00PM EDT | 175.00 | 26.50 | 28.00 | 31.70 | 0.00 | - | 3 | 19 | 49.12% |
| EPAM250117C00180000 | 2024-06-21 3:57PM EDT | 180.00 | 25.65 | 25.10 | 27.10 | +0.95 | +3.85% | 18 | 8 | 44.95% |
| EPAM250117C00185000 | 2024-06-21 3:57PM EDT | 185.00 | 23.07 | 22.60 | 26.50 | +1.57 | +7.30% | 2 | 54 | 47.93% |
| EPAM250117C00190000 | 2024-06-17 9:34AM EDT | 190.00 | 18.90 | 20.60 | 21.40 | 0.00 | - | 1 | 50 | 42.46% |
| EPAM250117C00195000 | 2024-06-05 11:26AM EDT | 195.00 | 14.80 | 17.80 | 19.10 | 0.00 | - | 6 | 31 | 41.80% |
| EPAM250117C00200000 | 2024-06-21 3:46PM EDT | 200.00 | 16.40 | 15.90 | 19.60 | +0.60 | +3.80% | 1 | 108 | 45.91% |
| EPAM250117C00210000 | 2024-06-20 12:10PM EDT | 210.00 | 11.90 | 12.50 | 13.50 | 0.00 | - | 1 | 51 | 40.54% |
| EPAM250117C00220000 | 2024-06-18 3:17PM EDT | 220.00 | 6.20 | 7.70 | 10.60 | 0.00 | - | 7 | 55 | 39.94% |
| EPAM250117C00230000 | 2024-06-06 1:45PM EDT | 230.00 | 6.46 | 7.40 | 8.10 | 0.00 | - | 5 | 4 | 39.11% |
| EPAM250117C00240000 | 2024-06-21 2:21PM EDT | 240.00 | 5.40 | 5.70 | 6.70 | -0.07 | -1.28% | 2 | 4 | 39.79% |
| EPAM250117C00250000 | 2024-06-20 3:37PM EDT | 250.00 | 4.40 | 4.20 | 5.30 | 0.00 | - | 60 | 67 | 39.75% |
| EPAM250117C00260000 | 2024-06-06 3:43PM EDT | 260.00 | 2.80 | 2.10 | 5.40 | 0.00 | - | 1 | 2 | 43.11% |
| EPAM250117C00270000 | 2024-06-18 3:49PM EDT | 270.00 | 1.70 | 1.95 | 7.00 | 0.00 | - | 1 | 2 | 50.17% |
| EPAM250117C00280000 | 2024-06-18 12:29PM EDT | 280.00 | 1.50 | 1.50 | 6.30 | 0.00 | - | 10 | 11 | 51.19% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM250117P00090000 | 2024-06-21 1:51PM EDT | 90.00 | 0.45 | 0.20 | 0.50 | +0.45 | - | 5 | 0 | 49.51% |
| EPAM250117P00095000 | 2024-05-21 2:40PM EDT | 95.00 | 0.60 | 0.25 | 1.65 | 0.00 | - | - | 4 | 51.88% |
| EPAM250117P00120000 | 2024-06-17 9:31AM EDT | 120.00 | 2.65 | 1.10 | 2.20 | +2.65 | - | - | 1 | 43.73% |
| EPAM250117P00125000 | 2024-06-17 9:31AM EDT | 125.00 | 3.20 | 1.30 | 2.65 | +3.20 | - | - | 1 | 42.58% |
| EPAM250117P00130000 | 2024-06-04 10:47AM EDT | 130.00 | 4.80 | 2.15 | 3.20 | 0.00 | - | 12 | 12 | 41.57% |
| EPAM250117P00135000 | 2024-05-17 12:37PM EDT | 135.00 | 4.60 | 2.30 | 5.40 | 0.00 | - | 2 | 2 | 45.84% |
| EPAM250117P00145000 | 2024-06-21 1:18PM EDT | 145.00 | 5.60 | 4.80 | 5.40 | +5.60 | - | 1 | 1 | 38.56% |
| EPAM250117P00150000 | 2024-06-21 10:57AM EDT | 150.00 | 7.10 | 5.90 | 6.50 | -0.11 | -1.53% | 1 | 5 | 37.97% |
| EPAM250117P00155000 | 2024-06-20 11:22AM EDT | 155.00 | 8.54 | 7.00 | 7.70 | 0.00 | - | 3 | 4 | 37.25% |
| EPAM250117P00160000 | 2024-05-24 3:30PM EDT | 160.00 | 11.20 | 6.60 | 9.20 | 0.00 | - | 8 | 8 | 36.86% |
| EPAM250117P00170000 | 2024-05-20 10:42AM EDT | 170.00 | 11.91 | 15.30 | 17.60 | 0.00 | - | - | 1 | 45.59% |
| EPAM250117P00180000 | 2024-06-20 3:27PM EDT | 180.00 | 17.50 | 15.40 | 16.40 | 0.00 | - | 6 | 20 | 34.06% |
| EPAM250117P00185000 | 2024-05-29 3:16PM EDT | 185.00 | 22.70 | 17.70 | 18.70 | 0.00 | - | - | 7 | 33.41% |
| EPAM250117P00190000 | 2024-05-28 9:37AM EDT | 190.00 | 24.80 | 20.30 | 21.30 | 0.00 | - | 10 | 10 | 32.93% |
| EPAM250117P00195000 | 2024-05-28 2:10PM EDT | 195.00 | 28.70 | 23.00 | 24.10 | 0.00 | - | 13 | 25 | 32.45% |
| EPAM250117P00210000 | 2024-05-22 1:52PM EDT | 210.00 | 30.30 | 32.10 | 33.90 | 0.00 | - | - | 13 | 31.41% |
| EPAM250117P00260000 | 2024-05-16 11:27AM EDT | 260.00 | 70.17 | 77.40 | 86.60 | 0.00 | - | - | 0 | 57.04% |
