U.S. markets open in 3 hours 47 minutes
F S&P 500
5,754.25 +4.75 (+0.08%) F Dow Jones
42,298.00 -19.00 (-0.04%) F Nasdaq
20,020.25 +30.00 (+0.15%) E-mini Russell 2000 Index Futur
2,205.80 +6.80 (+0.31%) Petróleo
74.43 +0.72 (+0.98%) Oro
2,677.70 -1.50 (-0.06%)
EPAM Systems, Inc. (EPAM)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM241018C00090000 | 2024-09-03 10:30AM EDT | 90.00 | 110.10 | 100.40 | 108.80 | 0.00 | - | - | 0 | 284.96% |
| EPAM241018C00100000 | 2024-09-03 2:08PM EDT | 100.00 | 100.56 | 91.50 | 100.30 | 0.00 | - | - | 0 | 147.66% |
| EPAM241018C00105000 | 2024-09-03 2:09PM EDT | 105.00 | 94.94 | 86.30 | 95.10 | 0.00 | - | - | 0 | 261.40% |
| EPAM241018C00110000 | 2024-09-03 2:10PM EDT | 110.00 | 89.04 | 81.40 | 90.10 | 0.00 | - | - | 0 | 103.91% |
| EPAM241018C00115000 | 2024-09-03 2:11PM EDT | 115.00 | 84.46 | 76.40 | 85.20 | 0.00 | - | - | 1 | 107.81% |
| EPAM241018C00140000 | 2024-05-09 3:05PM EDT | 140.00 | 51.10 | 41.90 | 45.30 | 0.00 | - | 2 | 2 | 0.00% |
| EPAM241018C00150000 | 2024-08-07 9:33AM EDT | 150.00 | 62.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| EPAM241018C00160000 | 2024-06-07 1:29PM EDT | 160.00 | 28.49 | 27.00 | 35.30 | 0.00 | - | 10 | 10 | 0.00% |
| EPAM241018C00165000 | 2024-05-20 10:08AM EDT | 165.00 | 34.45 | 18.30 | 20.00 | 0.00 | - | 1 | 0 | 0.00% |
| EPAM241018C00170000 | 2024-09-26 2:17PM EDT | 170.00 | 30.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EPAM241018C00175000 | 2024-07-23 9:45AM EDT | 175.00 | 41.59 | 25.70 | 31.00 | 0.00 | - | 9 | 15 | 106.29% |
| EPAM241018C00180000 | 2024-09-26 2:17PM EDT | 180.00 | 20.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EPAM241018C00185000 | 2024-09-26 2:17PM EDT | 185.00 | 16.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EPAM241018C00190000 | 2024-10-03 3:48PM EDT | 190.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EPAM241018C00195000 | 2024-10-03 2:35PM EDT | 195.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EPAM241018C00200000 | 2024-10-03 10:14AM EDT | 200.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EPAM241018C00210000 | 2024-10-01 11:12AM EDT | 210.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| EPAM241018C00220000 | 2024-10-03 3:20PM EDT | 220.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| EPAM241018C00230000 | 2024-09-27 3:59PM EDT | 230.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EPAM241018C00240000 | 2024-09-25 12:56PM EDT | 240.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EPAM241018C00250000 | 2024-09-13 2:10PM EDT | 250.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EPAM241018C00260000 | 2024-08-21 2:41PM EDT | 260.00 | 0.70 | 0.05 | 1.50 | 0.00 | - | 1 | 37 | 84.38% |
| EPAM241018C00270000 | 2024-08-08 11:00AM EDT | 270.00 | 0.78 | 0.05 | 1.50 | 0.00 | - | 3 | 15 | 92.92% |
| EPAM241018C00280000 | 2024-07-18 9:30AM EDT | 280.00 | 2.59 | 0.15 | 1.50 | 0.00 | - | 1 | 18 | 102.25% |
| EPAM241018C00290000 | 2024-09-17 10:36AM EDT | 290.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| EPAM241018C00300000 | 2024-09-26 12:28PM EDT | 300.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EPAM241018C00310000 | 2024-07-18 9:46AM EDT | 310.00 | 1.40 | 0.05 | 5.10 | 0.00 | - | 2 | 3 | 156.96% |
| EPAM241018C00320000 | 2024-07-18 12:02PM EDT | 320.00 | 1.24 | 0.00 | 1.50 | 0.00 | - | 4 | 14 | 128.81% |
| EPAM241018C00330000 | 2024-08-16 1:19PM EDT | 330.00 | 0.29 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 135.11% |
| EPAM241018C00340000 | 2024-05-02 9:31AM EDT | 340.00 | 4.00 | 0.40 | 2.05 | 0.00 | - | 5 | 147 | 153.86% |
| EPAM241018C00350000 | 2024-04-10 1:11PM EDT | 350.00 | 6.60 | 0.00 | 4.60 | 0.00 | - | 1 | 65 | 181.20% |
| EPAM241018C00370000 | 2024-05-20 9:38AM EDT | 370.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | - | 1 | 169.09% |
| EPAM241018C00390000 | 2024-03-04 2:42PM EDT | 390.00 | 13.60 | 3.00 | 9.50 | 0.00 | - | 2 | 2 | 258.77% |
| EPAM241018C00440000 | 2024-02-22 10:34AM EDT | 440.00 | 5.20 | 0.20 | 9.90 | 0.00 | - | 1 | 1 | 273.29% |
| EPAM241018C00450000 | 2024-02-22 10:34AM EDT | 450.00 | 4.50 | 0.70 | 8.60 | 0.00 | - | 1 | 2 | 273.19% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM241018P00120000 | 2024-05-09 12:17PM EDT | 120.00 | 1.05 | 0.00 | 2.75 | 0.00 | - | 3 | 3 | 158.94% |
| EPAM241018P00135000 | 2024-07-17 10:38AM EDT | 135.00 | 0.75 | 0.05 | 4.80 | 0.00 | - | 1 | 81 | 146.58% |
| EPAM241018P00140000 | 2024-08-13 12:34PM EDT | 140.00 | 0.90 | 0.00 | 1.20 | 0.00 | - | 1 | 853 | 97.41% |
| EPAM241018P00145000 | 2024-09-24 9:51AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| EPAM241018P00150000 | 2024-09-27 9:30AM EDT | 150.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EPAM241018P00155000 | 2024-09-27 9:30AM EDT | 155.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EPAM241018P00160000 | 2024-09-26 3:50PM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| EPAM241018P00165000 | 2024-09-26 3:06PM EDT | 165.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EPAM241018P00170000 | 2024-10-01 12:01PM EDT | 170.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EPAM241018P00175000 | 2024-09-27 9:30AM EDT | 175.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EPAM241018P00180000 | 2024-10-01 10:48AM EDT | 180.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| EPAM241018P00185000 | 2024-10-03 3:58PM EDT | 185.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| EPAM241018P00190000 | 2024-10-03 3:47PM EDT | 190.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| EPAM241018P00195000 | 2024-10-02 3:51PM EDT | 195.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| EPAM241018P00200000 | 2024-10-02 3:59PM EDT | 200.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EPAM241018P00210000 | 2024-09-26 1:53PM EDT | 210.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EPAM241018P00220000 | 2024-08-07 12:37PM EDT | 220.00 | 20.00 | 18.90 | 20.70 | 0.00 | - | 3 | 58 | 0.00% |
| EPAM241018P00230000 | 2024-08-27 2:35PM EDT | 230.00 | 29.20 | 26.80 | 33.90 | 0.00 | - | 1 | 8 | 0.00% |
| EPAM241018P00240000 | 2024-08-16 3:14PM EDT | 240.00 | 39.50 | 34.20 | 41.60 | 0.00 | - | 6 | 104 | 0.00% |
| EPAM241018P00250000 | 2024-05-20 3:13PM EDT | 250.00 | 59.50 | 77.70 | 82.00 | 0.00 | - | 1 | 0 | 270.42% |
| EPAM241018P00260000 | 2024-05-10 9:40AM EDT | 260.00 | 78.03 | 78.20 | 87.30 | 0.00 | - | 26 | 0 | 238.40% |
| EPAM241018P00270000 | 2024-05-08 3:46PM EDT | 270.00 | 33.00 | 88.50 | 97.20 | 0.00 | - | 1 | 0 | 252.26% |
| 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 | - | 1 | 0 | 298.21% |
| EPAM241018P00320000 | 2024-05-09 3:07PM EDT | 320.00 | 132.00 | 138.00 | 147.90 | 0.00 | - | 1 | 0 | 308.06% |
| 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 | 239.01% |
© 2024 Yahoo. Todos los derechos reservados.