La bourse est fermée

EPAM Systems, Inc. (EPAM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
184,78+2,98 (+1,64 %)
À la clôture : 04:00PM EDT
184,80 +0,02 (+0,01 %)
Échanges après Bourse : 08:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EPAM240719C001250002024-06-20 9:49AM EDT125.0051.8856.0064.400.00-3378.22%
EPAM240719C001500002024-05-31 12:04PM EDT150.0028.7031.0039.700.00-2393.74%
EPAM240719C001600002024-06-18 1:59PM EDT160.0013.0021.7029.400.00-1572.72%
EPAM240719C001650002024-06-20 10:12AM EDT165.0016.5017.5025.700.00-482571.74%
EPAM240719C001700002024-06-20 3:48PM EDT170.0014.2016.2017.600.00-33742.49%
EPAM240719C001750002024-06-21 1:33PM EDT175.0010.7110.9016.50+0.11+1.04%145956.01%
EPAM240719C001800002024-06-21 2:28PM EDT180.008.408.5012.50+0.80+10.53%1010150.20%
EPAM240719C001850002024-06-21 3:53PM EDT185.006.506.0010.00+1.30+25.00%613550.43%
EPAM240719C001900002024-06-21 2:29PM EDT190.003.763.904.90+0.36+10.59%1717635.48%
EPAM240719C001950002024-06-21 3:49PM EDT195.002.652.453.20+0.30+12.77%1626434.88%
EPAM240719C002000002024-06-21 3:59PM EDT200.001.751.601.80+0.30+20.69%2715433.07%
EPAM240719C002100002024-06-21 3:59PM EDT210.000.840.800.85+0.14+20.00%1061,04635.84%
EPAM240719C002200002024-06-21 10:34AM EDT220.000.400.350.750.00-124943.63%
EPAM240719C002300002024-06-06 3:15PM EDT230.000.200.101.250.00-12250.64%
EPAM240719C002400002024-06-20 1:02PM EDT240.000.200.200.400.00-22550.05%
EPAM240719C002500002024-06-21 2:23PM EDT250.000.090.100.25-0.04-30.77%266251.95%
EPAM240719C002600002024-05-10 1:04PM EDT260.000.300.001.500.00-106072.90%
EPAM240719C002700002024-06-07 9:30AM EDT270.000.080.001.500.00-13079.10%
EPAM240719C002800002024-04-22 1:00PM EDT280.006.700.000.000.00-3025.00%
EPAM240719C002900002024-05-03 9:41AM EDT290.004.800.004.800.00-144114.97%
EPAM240719C003000002024-05-09 10:03AM EDT300.001.000.001.500.00-11895.85%
EPAM240719C003100002024-06-10 12:40PM EDT310.000.300.000.950.00-93293.75%
EPAM240719C003200002024-04-22 3:34PM EDT320.001.650.000.000.00-1050.00%
EPAM240719C003300002024-06-10 12:43PM EDT330.000.300.004.300.00-933134.55%
EPAM240719C003400002024-05-20 11:40AM EDT340.004.800.002.150.00-253122.14%
EPAM240719C003500002024-04-04 2:26PM EDT350.002.400.004.800.00-119147.78%
EPAM240719C003600002024-04-12 3:53PM EDT360.001.200.004.800.00-116152.49%
EPAM240719C003700002024-05-20 9:38AM EDT370.000.350.002.150.00-12135.06%
EPAM240719C003800002024-05-20 9:38AM EDT380.000.350.002.150.00-59139.06%
EPAM240719C003900002024-05-13 10:59AM EDT390.000.200.000.650.00-215119.82%
EPAM240719C004000002024-05-20 9:38AM EDT400.000.300.002.150.00-15146.68%
EPAM240719C004200002024-03-07 12:47PM EDT420.003.000.001.500.00-11145.41%
EPAM240719C004400002024-03-01 10:33AM EDT440.002.500.153.100.00-11172.02%
EPAM240719C004500002024-02-09 2:37PM EDT450.001.900.709.600.00--5221.14%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EPAM240719P001300002024-06-18 11:22AM EDT130.000.200.000.550.00-1766.50%
EPAM240719P001350002024-01-11 10:31AM EDT135.001.900.004.800.00-1197.31%
EPAM240719P001400002024-01-12 10:31AM EDT140.003.800.004.800.00--188.75%
EPAM240719P001500002024-05-24 3:50PM EDT150.001.100.100.800.00-2253.13%
EPAM240719P001550002024-06-21 11:25AM EDT155.000.440.150.50-0.86-66.15%22441.68%
EPAM240719P001600002024-06-20 11:09AM EDT160.000.800.350.700.00-12538.55%
EPAM240719P001650002024-06-21 3:40PM EDT165.000.870.450.95-0.33-27.50%810634.99%
EPAM240719P001700002024-06-21 11:06AM EDT170.002.121.201.50-0.03-1.40%26532.89%
EPAM240719P001750002024-06-21 3:40PM EDT175.002.602.052.40-1.03-28.37%312731.17%
EPAM240719P001800002024-06-21 3:32PM EDT180.004.250.057.90-1.35-24.11%49951.14%
EPAM240719P001850002024-06-18 11:07AM EDT185.0013.635.606.600.00-13332.36%
EPAM240719P001900002024-06-20 9:37AM EDT190.0018.757.109.200.00-23430.74%
EPAM240719P001950002024-06-20 3:58PM EDT195.0017.0011.6012.90+2.00+13.33%16031.87%
EPAM240719P002000002024-06-18 11:18AM EDT200.0027.1115.7017.000.00-15332.94%
EPAM240719P002100002024-06-06 11:18AM EDT210.0033.0921.6029.800.00-1063.86%
EPAM240719P002200002024-05-08 3:35PM EDT220.004.8038.4047.400.00-2094.75%
EPAM240719P002300002024-05-09 1:38PM EDT230.0045.0048.2057.300.00-10105.43%
EPAM240719P002400002024-05-08 10:05AM EDT240.0010.9058.5067.300.00-10116.92%
EPAM240719P002500002024-06-17 3:41PM EDT250.0074.6961.2069.900.00-1157.28%
EPAM240719P002600002024-06-17 3:41PM EDT260.0084.7271.2079.900.00-1063.23%
EPAM240719P002700002024-05-09 3:07PM EDT270.0082.0088.5097.200.00-100143.91%
EPAM240719P002800002024-03-11 9:40AM EDT280.0013.000.000.000.00-170.00%
EPAM240719P002900002024-05-09 3:07PM EDT290.00111.00108.50117.300.00-100159.74%
EPAM240719P003000002024-05-09 3:07PM EDT300.00121.30118.00127.900.00-100167.22%
EPAM240719P003100002024-05-09 3:07PM EDT310.00122.00128.30138.000.00-400175.43%
EPAM240719P003200002024-03-04 2:26PM EDT320.0028.7053.2058.500.00-41470.00%
EPAM240719P003300002024-02-09 3:43PM EDT330.0049.0032.3037.800.00--10.00%