Italia markets close in 8 hours 8 minutes
FTSE MIB
33.737,52 +30,31 (+0,09%) Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,28 +0,45 (+0,56%) Bitcoin EUR
57.753,19 +759,58 (+1,33%)
EPAM Systems, Inc. (EPAM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM241018C00140000 | 2024-05-09 3:05PM EDT | 140.00 | 51.10 | 41.90 | 45.30 | 0.00 | - | 2 | 2 | 46.30% |
| EPAM241018C00150000 | 2024-06-17 10:43AM EDT | 150.00 | 34.00 | 34.00 | 42.20 | 0.00 | - | 1 | 3 | 61.78% |
| EPAM241018C00160000 | 2024-06-07 1:29PM EDT | 160.00 | 28.49 | 26.20 | 34.70 | 0.00 | - | 10 | 10 | 57.88% |
| EPAM241018C00165000 | 2024-05-20 10:08AM EDT | 165.00 | 34.45 | 18.30 | 20.00 | 0.00 | - | 1 | 0 | 23.63% |
| EPAM241018C00170000 | 2024-06-07 1:29PM EDT | 170.00 | 21.90 | 21.40 | 25.30 | 0.00 | - | 10 | 11 | 47.73% |
| EPAM241018C00175000 | 2024-06-25 3:56PM EDT | 175.00 | 20.40 | 19.60 | 22.30 | +5.40 | +36.00% | 1 | 8 | 46.78% |
| EPAM241018C00180000 | 2024-06-24 12:03PM EDT | 180.00 | 21.10 | 16.80 | 18.50 | 0.00 | - | 1 | 108 | 43.36% |
| EPAM241018C00185000 | 2024-06-20 10:32AM EDT | 185.00 | 15.04 | 13.50 | 16.40 | 0.00 | - | 2 | 38 | 43.68% |
| EPAM241018C00190000 | 2024-06-20 10:48AM EDT | 190.00 | 12.50 | 11.30 | 13.90 | 0.00 | - | 1 | 34 | 42.49% |
| EPAM241018C00195000 | 2024-06-24 3:34PM EDT | 195.00 | 12.03 | 10.10 | 11.80 | 0.00 | - | 1 | 47 | 41.75% |
| EPAM241018C00200000 | 2024-06-20 12:33PM EDT | 200.00 | 9.50 | 7.60 | 9.90 | 0.00 | - | 4 | 174 | 40.99% |
| EPAM241018C00210000 | 2024-06-18 3:59PM EDT | 210.00 | 4.20 | 6.10 | 7.20 | 0.00 | - | 1 | 70 | 40.80% |
| EPAM241018C00220000 | 2024-06-25 2:47PM EDT | 220.00 | 4.51 | 4.10 | 5.20 | -1.16 | -20.46% | 2 | 9 | 40.80% |
| EPAM241018C00230000 | 2024-06-25 12:43PM EDT | 230.00 | 3.30 | 2.35 | 3.70 | -0.90 | -21.43% | 1 | 44 | 40.76% |
| EPAM241018C00240000 | 2024-06-24 2:14PM EDT | 240.00 | 2.70 | 1.45 | 2.70 | 0.00 | - | 13 | 57 | 41.16% |
| EPAM241018C00250000 | 2024-06-25 10:42AM EDT | 250.00 | 1.80 | 1.55 | 1.95 | -0.50 | -21.74% | 1 | 21 | 41.46% |
| EPAM241018C00260000 | 2024-06-20 10:31AM EDT | 260.00 | 1.50 | 0.80 | 1.80 | 0.00 | - | 3 | 12 | 44.19% |
| EPAM241018C00270000 | 2024-05-10 2:58PM EDT | 270.00 | 1.35 | 0.20 | 1.35 | 0.00 | - | 3 | 14 | 44.58% |
| EPAM241018C00280000 | 2024-05-15 3:01PM EDT | 280.00 | 1.80 | 0.00 | 2.65 | 0.00 | - | 6 | 16 | 55.52% |
| EPAM241018C00290000 | 2024-05-10 12:27PM EDT | 290.00 | 1.15 | 0.00 | 1.50 | 0.00 | - | 1 | 21 | 51.61% |
| EPAM241018C00300000 | 2024-05-24 2:19PM EDT | 300.00 | 1.00 | 0.25 | 4.80 | 0.00 | - | 1 | 8 | 60.95% |
| EPAM241018C00310000 | 2024-03-22 10:00AM EDT | 310.00 | 21.00 | 7.00 | 8.30 | 0.00 | - | 2 | 2 | 85.99% |
| EPAM241018C00320000 | 2024-05-01 11:42AM EDT | 320.00 | 8.80 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 65.72% |
| EPAM241018C00330000 | 2024-05-02 9:31AM EDT | 330.00 | 4.70 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 68.29% |
| EPAM241018C00340000 | 2024-05-02 9:31AM EDT | 340.00 | 4.00 | 0.40 | 2.05 | 0.00 | - | 5 | 147 | 61.95% |
| EPAM241018C00350000 | 2024-04-10 1:11PM EDT | 350.00 | 6.60 | 0.00 | 4.60 | 0.00 | - | 1 | 65 | 72.46% |
| EPAM241018C00370000 | 2024-05-20 9:38AM EDT | 370.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | - | 1 | 67.29% |
| EPAM241018C00390000 | 2024-03-04 2:42PM EDT | 390.00 | 13.60 | 3.00 | 9.50 | 0.00 | - | 2 | 2 | 101.78% |
| EPAM241018C00440000 | 2024-02-22 10:34AM EDT | 440.00 | 5.20 | 0.20 | 9.90 | 0.00 | - | 1 | 1 | 106.49% |
| EPAM241018C00450000 | 2024-02-22 10:34AM EDT | 450.00 | 4.50 | 0.70 | 8.60 | 0.00 | - | 1 | 2 | 106.30% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM241018P00120000 | 2024-05-09 12:17PM EDT | 120.00 | 1.05 | 0.00 | 2.75 | 0.00 | - | 3 | 3 | 51.07% |
| EPAM241018P00135000 | 2024-06-07 1:06PM EDT | 135.00 | 2.60 | 0.70 | 6.00 | 0.00 | - | 76 | 82 | 50.62% |
| EPAM241018P00140000 | 2024-06-13 11:57AM EDT | 140.00 | 2.40 | 1.00 | 6.40 | 0.00 | - | 1 | 851 | 58.98% |
| EPAM241018P00145000 | 2024-05-28 10:11AM EDT | 145.00 | 4.50 | 1.20 | 7.00 | 0.00 | - | 2 | 7 | 56.07% |
| EPAM241018P00150000 | 2024-05-31 10:10AM EDT | 150.00 | 6.00 | 1.50 | 7.70 | 0.00 | - | 2 | 5 | 53.31% |
| EPAM241018P00155000 | 2024-06-24 10:27AM EDT | 155.00 | 4.00 | 3.90 | 5.40 | 0.00 | - | 3 | 18 | 40.52% |
| EPAM241018P00160000 | 2024-06-20 11:09AM EDT | 160.00 | 6.20 | 4.70 | 6.60 | 0.00 | - | 2 | 16 | 39.56% |
| EPAM241018P00165000 | 2024-05-20 3:46PM EDT | 165.00 | 6.60 | 10.30 | 13.20 | 0.00 | - | 128 | 136 | 53.17% |
| EPAM241018P00170000 | 2024-06-20 10:59AM EDT | 170.00 | 9.62 | 7.30 | 9.60 | 0.00 | - | 3 | 11 | 37.65% |
| EPAM241018P00175000 | 2024-06-21 3:08PM EDT | 175.00 | 10.30 | 9.00 | 11.30 | 0.00 | - | 1 | 155 | 36.34% |
| EPAM241018P00180000 | 2024-06-20 10:55AM EDT | 180.00 | 13.80 | 11.00 | 13.50 | 0.00 | - | 2 | 24 | 35.69% |
| EPAM241018P00185000 | 2024-06-24 9:55AM EDT | 185.00 | 14.00 | 14.10 | 16.10 | 0.00 | - | 4 | 30 | 35.37% |
| EPAM241018P00190000 | 2024-05-29 9:43AM EDT | 190.00 | 21.62 | 16.40 | 18.80 | 0.00 | - | 1 | 15 | 34.64% |
| EPAM241018P00195000 | 2024-05-14 1:18PM EDT | 195.00 | 20.10 | 21.10 | 22.90 | 0.00 | - | 4 | 5 | 36.78% |
| EPAM241018P00200000 | 2024-06-13 12:20PM EDT | 200.00 | 24.20 | 20.50 | 27.00 | 0.00 | - | 3 | 30 | 38.45% |
| EPAM241018P00210000 | 2024-05-20 3:03PM EDT | 210.00 | 27.00 | 40.20 | 42.20 | 0.00 | - | 1 | 31 | 56.52% |
| EPAM241018P00220000 | 2024-04-30 12:34PM EDT | 220.00 | 13.70 | 44.30 | 48.50 | 0.00 | - | 2 | 42 | 50.08% |
| EPAM241018P00230000 | 2024-02-27 4:09PM EDT | 230.00 | 5.80 | 8.40 | 10.30 | 0.00 | - | - | 2 | 0.00% |
| EPAM241018P00240000 | 2024-05-22 11:08AM EDT | 240.00 | 51.51 | 51.70 | 59.90 | 0.00 | - | 1 | 124 | 36.94% |
| EPAM241018P00250000 | 2024-05-20 3:13PM EDT | 250.00 | 59.50 | 77.70 | 82.00 | 0.00 | - | 1 | 0 | 75.70% |
| EPAM241018P00260000 | 2024-05-10 9:40AM EDT | 260.00 | 78.03 | 78.20 | 87.30 | 0.00 | - | 2 | 0 | 57.32% |
| EPAM241018P00270000 | 2024-05-08 3:46PM EDT | 270.00 | 33.00 | 88.50 | 97.20 | 0.00 | - | 1 | 0 | 61.52% |
| EPAM241018P00300000 | 2024-04-04 1:16PM EDT | 300.00 | 41.00 | 58.30 | 65.60 | 0.00 | - | 1 | 3 | 0.00% |
| EPAM241018P00310000 | 2024-05-09 3:07PM EDT | 310.00 | 122.00 | 128.00 | 137.90 | 0.00 | - | 70 | 0 | 75.23% |
| EPAM241018P00320000 | 2024-05-09 3:07PM EDT | 320.00 | 132.00 | 138.00 | 147.90 | 0.00 | - | 60 | 0 | 78.16% |
| EPAM241018P00330000 | 2024-03-06 4:46PM EDT | 330.00 | 40.70 | 67.90 | 73.10 | 0.00 | - | 30 | 30 | 0.00% |
| EPAM241018P00340000 | 2024-04-18 12:13PM EDT | 340.00 | 89.80 | 147.10 | 157.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.