La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 683,16 -97,73 (-0,16 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM240621C00110000 | 2023-12-06 2:44PM EDT | 110.00 | 154.40 | 177.00 | 184.00 | 0.00 | - | 1 | 2 | 0.00% |
| EPAM240621C00150000 | 2024-05-24 11:08AM EDT | 150.00 | 34.11 | 23.80 | 32.80 | 0.00 | - | 1 | 0 | 93.99% |
| EPAM240621C00160000 | 2024-06-14 12:07PM EDT | 160.00 | 15.92 | 16.60 | 20.20 | -5.38 | -25.26% | 1 | 1 | 67.72% |
| EPAM240621C00165000 | 2024-06-12 11:44AM EDT | 165.00 | 12.00 | 11.60 | 14.60 | -5.00 | -29.41% | 4 | 22 | 73.68% |
| EPAM240621C00170000 | 2024-06-13 11:11AM EDT | 170.00 | 11.50 | 7.50 | 9.30 | 0.00 | - | 1 | 8 | 51.07% |
| EPAM240621C00175000 | 2024-06-12 9:41AM EDT | 175.00 | 5.70 | 2.60 | 5.00 | 0.00 | - | 1 | 89 | 39.50% |
| EPAM240621C00180000 | 2024-06-14 3:58PM EDT | 180.00 | 1.70 | 0.85 | 2.10 | -2.20 | -56.41% | 25 | 106 | 34.60% |
| EPAM240621C00185000 | 2024-06-14 3:58PM EDT | 185.00 | 0.49 | 0.25 | 0.70 | -0.39 | -44.32% | 18 | 231 | 33.35% |
| EPAM240621C00190000 | 2024-06-12 12:49PM EDT | 190.00 | 0.24 | 0.00 | 0.50 | -0.36 | -60.00% | 1 | 282 | 42.14% |
| EPAM240621C00195000 | 2024-06-14 2:58PM EDT | 195.00 | 0.14 | 0.05 | 0.15 | -0.02 | -12.50% | 6 | 131 | 41.21% |
| EPAM240621C00200000 | 2024-06-11 3:59PM EDT | 200.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 226 | 54.98% |
| EPAM240621C00210000 | 2024-06-13 1:09PM EDT | 210.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 5 | 109 | 72.36% |
| EPAM240621C00220000 | 2024-06-13 1:10PM EDT | 220.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 69 | 81.25% |
| EPAM240621C00230000 | 2024-05-16 11:13AM EDT | 230.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 23 | 116.11% |
| EPAM240621C00240000 | 2024-05-20 1:11PM EDT | 240.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 40 | 116.50% |
| EPAM240621C00250000 | 2024-05-31 9:30AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 93 | 97.66% |
| EPAM240621C00260000 | 2024-06-10 10:29AM EDT | 260.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 24 | 182.18% |
| EPAM240621C00270000 | 2024-05-30 9:58AM EDT | 270.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 40 | 195.70% |
| EPAM240621C00280000 | 2024-05-14 2:14PM EDT | 280.00 | 0.62 | 0.00 | 2.15 | 0.00 | - | 10 | 72 | 208.55% |
| EPAM240621C00290000 | 2024-06-06 9:30AM EDT | 290.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 23 | 220.70% |
| EPAM240621C00300000 | 2024-05-10 9:33AM EDT | 300.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 104 | 217.87% |
| EPAM240621C00310000 | 2024-05-08 3:08PM EDT | 310.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 1 | 31 | 228.52% |
| EPAM240621C00320000 | 2024-04-24 9:33AM EDT | 320.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 40 | 298.14% |
| EPAM240621C00330000 | 2024-04-24 1:27PM EDT | 330.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 10 | 19 | 309.28% |
| EPAM240621C00340000 | 2024-04-16 11:17AM EDT | 340.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 2 | 63 | 319.97% |
| EPAM240621C00350000 | 2024-04-02 1:37PM EDT | 350.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 30 | 54 | 330.27% |
| EPAM240621C00360000 | 2024-04-09 1:15PM EDT | 360.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 340.14% |
| EPAM240621C00370000 | 2024-04-02 11:23AM EDT | 370.00 | 0.87 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 349.71% |
| EPAM240621C00380000 | 2024-02-20 4:39PM EDT | 380.00 | 3.80 | 0.30 | 9.70 | 0.00 | - | 1 | 9 | 422.95% |
| EPAM240621C00390000 | 2024-01-02 10:32AM EDT | 390.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| EPAM240621C00400000 | 2024-03-07 1:53PM EDT | 400.00 | 3.48 | 0.00 | 1.50 | 0.00 | - | 2 | 35 | 307.62% |
| EPAM240621C00410000 | 2024-03-07 3:32PM EDT | 410.00 | 2.95 | 0.00 | 1.50 | 0.00 | - | 3 | 7 | 315.04% |
| EPAM240621C00420000 | 2024-01-03 10:32AM EDT | 420.00 | 5.00 | 0.20 | 4.80 | 0.00 | - | 1 | 3 | 395.90% |
| EPAM240621C00430000 | 2024-02-01 10:34AM EDT | 430.00 | 1.90 | 1.00 | 9.90 | 0.00 | - | 1 | 11 | 477.83% |
| EPAM240621C00440000 | 2024-03-26 3:28PM EDT | 440.00 | 1.00 | 0.00 | 1.20 | 0.00 | - | 1 | 3 | 325.29% |
| EPAM240621C00450000 | 2024-02-16 11:27AM EDT | 450.00 | 1.35 | 0.15 | 2.05 | 0.00 | - | 9 | 11 | 362.99% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM240621P00125000 | 2024-01-10 10:32AM EDT | 125.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| EPAM240621P00135000 | 2024-01-16 10:31AM EDT | 135.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| EPAM240621P00150000 | 2024-06-10 10:19AM EDT | 150.00 | 0.95 | 0.00 | 1.65 | 0.00 | - | 3 | 22 | 97.27% |
| EPAM240621P00155000 | 2024-05-29 10:12AM EDT | 155.00 | 0.55 | 0.00 | 1.90 | 0.00 | - | 1 | 5 | 85.84% |
| EPAM240621P00160000 | 2024-06-12 3:44PM EDT | 160.00 | 0.11 | 0.00 | 2.00 | 0.00 | - | 12 | 21 | 71.88% |
| EPAM240621P00165000 | 2024-06-14 11:03AM EDT | 165.00 | 0.25 | 0.10 | 0.35 | 0.00 | - | 13 | 36 | 41.55% |
| EPAM240621P00170000 | 2024-06-14 10:36AM EDT | 170.00 | 0.91 | 0.35 | 0.70 | +0.58 | +175.76% | 3 | 67 | 35.28% |
| EPAM240621P00175000 | 2024-06-12 12:17PM EDT | 175.00 | 1.00 | 0.85 | 3.00 | 0.00 | - | 12 | 134 | 46.19% |
| EPAM240621P00180000 | 2024-06-14 3:18PM EDT | 180.00 | 3.21 | 1.90 | 4.60 | -0.39 | -10.83% | 2 | 169 | 35.52% |
| EPAM240621P00185000 | 2024-06-14 3:18PM EDT | 185.00 | 6.81 | 6.20 | 8.30 | +1.65 | +31.98% | 2 | 269 | 36.33% |
| EPAM240621P00190000 | 2024-06-13 11:00AM EDT | 190.00 | 9.00 | 10.10 | 13.00 | 0.00 | - | 1 | 236 | 43.95% |
| EPAM240621P00195000 | 2024-05-22 3:38PM EDT | 195.00 | 7.90 | 14.90 | 18.80 | 0.00 | - | 11 | 29 | 71.78% |
| EPAM240621P00200000 | 2024-06-03 11:31AM EDT | 200.00 | 23.30 | 19.90 | 23.80 | 0.00 | - | 8 | 3 | 83.98% |
| EPAM240621P00210000 | 2024-05-09 3:44PM EDT | 210.00 | 29.25 | 31.00 | 34.90 | 0.00 | - | 7 | 4 | 83.89% |
| EPAM240621P00220000 | 2024-05-24 11:36AM EDT | 220.00 | 37.50 | 37.40 | 46.60 | 0.00 | - | 1 | 0 | 177.69% |
| EPAM240621P00230000 | 2024-06-13 3:56PM EDT | 230.00 | 51.94 | 47.40 | 56.60 | 0.00 | - | 1 | 0 | 199.29% |
| EPAM240621P00240000 | 2024-06-13 3:56PM EDT | 240.00 | 61.97 | 57.40 | 66.60 | 0.00 | - | 1 | 0 | 219.19% |
| EPAM240621P00250000 | 2024-05-10 2:46PM EDT | 250.00 | 61.07 | 68.50 | 77.30 | 0.00 | - | 420 | 0 | 143.75% |
| EPAM240621P00260000 | 2024-05-09 3:07PM EDT | 260.00 | 74.72 | 78.50 | 86.90 | 0.00 | - | 60 | 0 | 143.95% |
| EPAM240621P00270000 | 2024-05-10 1:03PM EDT | 270.00 | 82.25 | 88.50 | 97.30 | 0.00 | - | 1 | 0 | 169.14% |
| EPAM240621P00280000 | 2024-05-09 3:07PM EDT | 280.00 | 92.00 | 98.50 | 107.30 | 0.00 | - | 10 | 0 | 180.86% |
| EPAM240621P00290000 | 2024-05-09 3:07PM EDT | 290.00 | 110.90 | 108.50 | 117.30 | 0.00 | - | 90 | 0 | 191.99% |
| EPAM240621P00300000 | 2024-05-09 3:07PM EDT | 300.00 | 121.90 | 118.00 | 127.90 | 0.00 | - | 10 | 0 | 205.76% |
| EPAM240621P00310000 | 2024-05-09 3:51PM EDT | 310.00 | 127.06 | 128.00 | 137.90 | 0.00 | - | 3 | 0 | 216.02% |
| EPAM240621P00320000 | 2024-05-09 3:51PM EDT | 320.00 | 137.08 | 138.00 | 147.90 | 0.00 | - | 3 | 0 | 225.78% |
| EPAM240621P00350000 | 2024-03-11 12:15PM EDT | 350.00 | 48.81 | 79.00 | 87.50 | 0.00 | - | 1 | 1 | 0.00% |
