Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.882,19 +995,18 (+1,63%)
EPAM Systems, Inc. (EPAM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM241220C00110000 | 2024-05-10 12:41PM EDT | 110.00 | 82.08 | 79.00 | 87.90 | 0.00 | - | 2 | 3 | 66.95% |
| EPAM241220C00120000 | 2023-11-01 2:03PM EDT | 120.00 | 104.00 | 143.00 | 151.00 | 0.00 | - | 1 | 0 | 283.17% |
| EPAM241220C00130000 | 2023-09-11 1:03PM EDT | 130.00 | 148.80 | 126.00 | 134.30 | 0.00 | - | 5 | 5 | 231.16% |
| EPAM241220C00140000 | 2024-05-10 9:57AM EDT | 140.00 | 56.40 | 55.30 | 60.70 | 0.00 | - | 1 | 5 | 55.96% |
| EPAM241220C00145000 | 2024-01-12 3:22PM EDT | 145.00 | 171.20 | 144.00 | 153.00 | 0.00 | - | 1 | 1 | 305.43% |
| EPAM241220C00160000 | 2024-05-15 3:33PM EDT | 160.00 | 44.70 | 39.00 | 46.00 | 0.00 | - | 2 | 7 | 56.79% |
| EPAM241220C00170000 | 2024-05-16 2:07PM EDT | 170.00 | 38.22 | 32.40 | 39.30 | 0.00 | - | 2 | 25 | 54.12% |
| EPAM241220C00175000 | 2024-05-10 12:27PM EDT | 175.00 | 30.56 | 28.60 | 35.70 | 0.00 | - | 4 | 10 | 52.06% |
| EPAM241220C00180000 | 2024-05-15 3:34PM EDT | 180.00 | 31.00 | 25.80 | 33.10 | 0.00 | - | 1 | 10 | 51.66% |
| EPAM241220C00185000 | 2024-05-17 11:07AM EDT | 185.00 | 26.40 | 25.10 | 29.50 | -2.02 | -7.11% | 6 | 26 | 49.26% |
| EPAM241220C00190000 | 2024-05-16 11:52AM EDT | 190.00 | 25.40 | 20.90 | 26.40 | 0.00 | - | 5 | 65 | 47.56% |
| EPAM241220C00195000 | 2024-05-17 9:36AM EDT | 195.00 | 19.80 | 18.50 | 24.40 | -3.60 | -15.38% | 2 | 4 | 47.57% |
| EPAM241220C00200000 | 2024-05-17 2:41PM EDT | 200.00 | 14.50 | 16.90 | 23.40 | -5.50 | -27.50% | 1 | 121 | 49.08% |
| EPAM241220C00210000 | 2024-05-17 2:50PM EDT | 210.00 | 15.21 | 12.30 | 19.80 | -0.79 | -4.94% | 2 | 34 | 48.68% |
| EPAM241220C00220000 | 2024-05-16 11:54AM EDT | 220.00 | 13.00 | 9.20 | 16.90 | 0.00 | - | 2 | 28 | 48.72% |
| EPAM241220C00230000 | 2024-05-15 2:57PM EDT | 230.00 | 10.60 | 5.50 | 13.90 | 0.00 | - | 13 | 50 | 47.83% |
| EPAM241220C00240000 | 2024-05-14 1:21PM EDT | 240.00 | 8.00 | 5.00 | 11.80 | 0.00 | - | 37 | 56 | 47.92% |
| EPAM241220C00250000 | 2024-05-17 2:37PM EDT | 250.00 | 5.70 | 5.10 | 8.40 | -0.30 | -5.00% | 4 | 149 | 44.62% |
| EPAM241220C00260000 | 2024-05-17 10:42AM EDT | 260.00 | 4.01 | 0.70 | 8.30 | -1.09 | -21.37% | 4 | 48 | 47.67% |
| EPAM241220C00270000 | 2024-05-09 1:04PM EDT | 270.00 | 3.25 | 0.15 | 8.60 | 0.00 | - | 8 | 25 | 51.40% |
| EPAM241220C00280000 | 2024-05-15 2:54PM EDT | 280.00 | 2.50 | 0.40 | 4.10 | 0.00 | - | 1 | 25 | 42.74% |
| EPAM241220C00290000 | 2024-05-02 12:46PM EDT | 290.00 | 16.31 | 0.00 | 4.20 | 0.00 | - | 2 | 17 | 45.50% |
| EPAM241220C00300000 | 2024-05-17 10:07AM EDT | 300.00 | 1.70 | 1.05 | 2.20 | +0.20 | +13.33% | 1 | 40 | 40.69% |
| EPAM241220C00310000 | 2024-05-14 10:42AM EDT | 310.00 | 1.30 | 0.15 | 4.40 | 0.00 | - | 3 | 36 | 50.69% |
| EPAM241220C00320000 | 2024-05-16 1:50PM EDT | 320.00 | 0.93 | 0.00 | 4.70 | 0.00 | - | 1 | 116 | 53.76% |
| EPAM241220C00330000 | 2024-05-10 2:59PM EDT | 330.00 | 0.60 | 0.10 | 1.50 | 0.00 | - | 5 | 74 | 43.03% |
| EPAM241220C00340000 | 2024-05-16 2:07PM EDT | 340.00 | 0.73 | 0.05 | 7.80 | 0.00 | - | 1 | 73 | 55.19% |
| EPAM241220C00350000 | 2024-05-09 10:20AM EDT | 350.00 | 1.70 | 0.10 | 1.35 | 0.00 | - | 6 | 98 | 45.48% |
| EPAM241220C00360000 | 2024-03-13 12:47PM EDT | 360.00 | 23.80 | 6.10 | 8.50 | 0.00 | - | 4 | 69 | 69.20% |
| EPAM241220C00370000 | 2024-04-22 3:04PM EDT | 370.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 54.25% |
| EPAM241220C00380000 | 2024-04-23 9:33AM EDT | 380.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 55.80% |
| EPAM241220C00390000 | 2024-04-23 9:33AM EDT | 390.00 | 2.85 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 57.30% |
| EPAM241220C00400000 | 2024-04-26 9:51AM EDT | 400.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 3 | 18 | 58.74% |
| EPAM241220C00410000 | 2024-04-23 9:33AM EDT | 410.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 1 | 104 | 60.14% |
| EPAM241220C00420000 | 2024-04-23 3:14PM EDT | 420.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | - | 5 | 61.50% |
| EPAM241220C00440000 | 2024-04-15 10:46AM EDT | 440.00 | 2.00 | 0.00 | 1.50 | 0.00 | - | - | 1 | 52.66% |
| EPAM241220C00450000 | 2024-02-12 1:39PM EDT | 450.00 | 4.89 | 4.70 | 11.60 | 0.00 | - | 1 | 2 | 86.05% |
| EPAM241220C00460000 | 2024-05-17 11:36AM EDT | 460.00 | 0.55 | 0.00 | 2.00 | -2.85 | -83.82% | 8 | 2 | 57.26% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM241220P00095000 | 2024-05-17 2:50PM EDT | 95.00 | 0.70 | 0.40 | 0.75 | +0.20 | +40.00% | 8 | 11 | 49.59% |
| EPAM241220P00110000 | 2024-05-14 2:40PM EDT | 110.00 | 1.45 | 0.85 | 9.90 | 0.00 | - | 2 | 34 | 65.86% |
| EPAM241220P00115000 | 2024-01-04 10:31AM EDT | 115.00 | 5.00 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 59.37% |
| EPAM241220P00120000 | 2023-12-01 2:22PM EDT | 120.00 | 1.15 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 55.42% |
| EPAM241220P00125000 | 2023-12-04 12:05PM EDT | 125.00 | 1.35 | 0.00 | 9.60 | 0.00 | - | 1 | 20 | 51.61% |
| EPAM241220P00130000 | 2024-05-15 10:06AM EDT | 130.00 | 3.56 | 2.75 | 5.20 | 0.00 | - | 2 | 112 | 49.30% |
| EPAM241220P00135000 | 2024-05-09 12:54PM EDT | 135.00 | 4.10 | 3.10 | 5.70 | 0.00 | - | 1 | 20 | 47.25% |
| EPAM241220P00140000 | 2024-05-10 3:55PM EDT | 140.00 | 4.35 | 1.50 | 7.40 | 0.00 | - | 1 | 4 | 48.51% |
| EPAM241220P00145000 | 2024-05-09 1:00PM EDT | 145.00 | 6.00 | 4.80 | 8.50 | 0.00 | - | 2 | 11 | 47.60% |
| EPAM241220P00150000 | 2024-05-16 1:36PM EDT | 150.00 | 6.50 | 6.50 | 9.00 | 0.00 | - | 12 | 82 | 44.99% |
| EPAM241220P00155000 | 2024-05-09 3:32PM EDT | 155.00 | 9.60 | 5.60 | 10.20 | 0.00 | - | 3 | 12 | 43.92% |
| EPAM241220P00160000 | 2024-05-13 10:15AM EDT | 160.00 | 8.90 | 6.70 | 10.30 | 0.00 | - | 2 | 17 | 40.23% |
| EPAM241220P00165000 | 2024-05-17 9:36AM EDT | 165.00 | 10.72 | 9.60 | 15.90 | +0.37 | +3.57% | 1 | 4 | 47.72% |
| EPAM241220P00170000 | 2024-05-16 11:36AM EDT | 170.00 | 11.35 | 9.70 | 14.40 | 0.00 | - | 10 | 23 | 40.50% |
| EPAM241220P00175000 | 2024-05-16 11:00AM EDT | 175.00 | 12.92 | 9.60 | 17.20 | 0.00 | - | 2 | 21 | 41.49% |
| EPAM241220P00180000 | 2024-05-15 2:12PM EDT | 180.00 | 15.00 | 11.20 | 18.60 | 0.00 | - | 2 | 21 | 39.56% |
| EPAM241220P00185000 | 2024-05-17 10:42AM EDT | 185.00 | 18.33 | 15.50 | 20.90 | +0.24 | +1.33% | 1 | 25 | 39.00% |
| EPAM241220P00190000 | 2024-05-13 1:35PM EDT | 190.00 | 19.40 | 15.10 | 23.30 | 0.00 | - | 2 | 18 | 38.33% |
| EPAM241220P00195000 | 2024-05-17 9:36AM EDT | 195.00 | 23.80 | 18.60 | 25.70 | +2.30 | +10.70% | 2 | 38 | 37.36% |
| EPAM241220P00200000 | 2024-05-16 1:08PM EDT | 200.00 | 24.30 | 24.30 | 29.30 | 0.00 | - | 28 | 225 | 38.19% |
| EPAM241220P00210000 | 2024-03-13 3:27PM EDT | 210.00 | 6.00 | 7.40 | 13.70 | 0.00 | - | 1 | 15 | 0.00% |
| EPAM241220P00220000 | 2024-05-10 10:37AM EDT | 220.00 | 41.00 | 34.00 | 43.00 | 0.00 | - | 30 | 275 | 37.65% |
| EPAM241220P00230000 | 2024-05-09 10:40AM EDT | 230.00 | 46.40 | 42.10 | 50.90 | 0.00 | - | 5 | 28 | 37.89% |
| EPAM241220P00240000 | 2024-05-09 10:39AM EDT | 240.00 | 56.70 | 50.10 | 57.70 | 0.00 | - | 1 | 44 | 34.72% |
| EPAM241220P00250000 | 2024-05-09 1:41PM EDT | 250.00 | 65.09 | 58.00 | 66.60 | 0.00 | - | 3 | 42 | 35.26% |
| EPAM241220P00260000 | 2024-05-10 9:40AM EDT | 260.00 | 78.13 | 67.20 | 76.90 | 0.00 | - | 2 | 6 | 39.06% |
| EPAM241220P00270000 | 2024-05-17 9:36AM EDT | 270.00 | 83.30 | 77.10 | 87.00 | -1.73 | -2.03% | 1 | 0 | 42.16% |
| EPAM241220P00280000 | 2024-04-18 10:25AM EDT | 280.00 | 47.00 | 87.10 | 97.00 | 0.00 | - | 1 | 0 | 44.82% |
| EPAM241220P00290000 | 2024-01-17 2:16PM EDT | 290.00 | 34.60 | 23.30 | 28.10 | 0.00 | - | 20 | 74 | 0.00% |
| EPAM241220P00300000 | 2024-05-09 3:07PM EDT | 300.00 | 112.00 | 107.10 | 117.00 | 0.00 | - | 70 | 0 | 49.71% |
| EPAM241220P00310000 | 2024-05-09 3:07PM EDT | 310.00 | 122.00 | 117.10 | 127.00 | 0.00 | - | 60 | 0 | 51.97% |
| EPAM241220P00320000 | 2024-05-09 3:07PM EDT | 320.00 | 141.90 | 127.10 | 137.00 | 0.00 | - | 50 | 0 | 54.13% |
| EPAM241220P00330000 | 2024-05-09 3:07PM EDT | 330.00 | 142.00 | 137.10 | 147.00 | 0.00 | - | 30 | 0 | 56.18% |
© 2024 Yahoo. Tutti i diritti riservati.