U.S. markets closed
F S&P 500
5,107.75 +16.25 (+0.32%) F Dow Jones
38,618.00 +236.00 (+0.61%) F Nasdaq
17,766.50 +116.75 (+0.66%) E-mini Russell 2000 Index Futur
2,023.50 -3.70 (-0.18%) Petróleo
79.10 +0.15 (+0.19%) Oro
2,309.90 +0.30 (+0.01%)
Shake Shack Inc. (SHAK)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:01PM EDT
Fuera de horario:
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240503C00075000 | 2024-04-12 10:31AM EDT | 75.00 | 29.88 | 27.60 | 31.70 | +5.78 | +23.98% | 4 | 4 | 574.80% |
| SHAK240503C00088000 | 2024-04-26 11:49AM EDT | 88.00 | 18.24 | 14.80 | 18.20 | 0.00 | - | 1 | 1 | 324.02% |
| SHAK240503C00095000 | 2024-05-02 3:37PM EDT | 95.00 | 9.59 | 8.90 | 11.50 | -2.21 | -18.73% | 1 | 31 | 135.74% |
| SHAK240503C00096000 | 2024-05-02 2:54PM EDT | 96.00 | 10.35 | 7.20 | 10.60 | +1.47 | +16.55% | 4 | 5 | 233.01% |
| SHAK240503C00097000 | 2024-05-02 11:30AM EDT | 97.00 | 9.30 | 6.00 | 9.10 | -1.05 | -10.14% | 9 | 18 | 185.74% |
| SHAK240503C00098000 | 2024-04-30 11:17AM EDT | 98.00 | 9.07 | 5.90 | 9.00 | 0.00 | - | 2 | 6 | 125.39% |
| SHAK240503C00099000 | 2024-05-02 11:30AM EDT | 99.00 | 7.53 | 5.00 | 7.40 | -1.42 | -15.87% | 5 | 31 | 91.02% |
| SHAK240503C00100000 | 2024-05-02 1:02PM EDT | 100.00 | 5.25 | 4.30 | 7.00 | -1.00 | -16.00% | 41 | 55 | 113.09% |
| SHAK240503C00101000 | 2024-05-02 2:03PM EDT | 101.00 | 4.90 | 3.50 | 4.70 | -2.38 | -32.69% | 23 | 35 | 58.59% |
| SHAK240503C00102000 | 2024-05-02 12:23PM EDT | 102.00 | 3.91 | 2.60 | 4.00 | -2.99 | -43.33% | 4 | 26 | 62.50% |
| SHAK240503C00103000 | 2024-05-02 3:02PM EDT | 103.00 | 3.40 | 1.75 | 2.70 | -1.83 | -34.99% | 14 | 55 | 70.90% |
| SHAK240503C00104000 | 2024-05-02 2:22PM EDT | 104.00 | 2.44 | 1.20 | 3.60 | -2.38 | -49.38% | 25 | 410 | 86.82% |
| SHAK240503C00105000 | 2024-05-02 3:54PM EDT | 105.00 | 0.98 | 0.90 | 1.30 | -3.02 | -75.50% | 83 | 87 | 51.56% |
| SHAK240503C00106000 | 2024-05-02 3:54PM EDT | 106.00 | 0.58 | 0.60 | 0.80 | -2.91 | -83.38% | 31 | 542 | 52.34% |
| SHAK240503C00107000 | 2024-05-02 2:59PM EDT | 107.00 | 1.00 | 0.10 | 0.60 | -2.40 | -70.59% | 29 | 31 | 62.99% |
| SHAK240503C00108000 | 2024-05-02 3:57PM EDT | 108.00 | 0.15 | 0.00 | 0.25 | -3.50 | -95.89% | 58 | 47 | 54.49% |
| SHAK240503C00109000 | 2024-05-02 1:47PM EDT | 109.00 | 0.29 | 0.00 | 0.15 | -3.17 | -91.62% | 23 | 31 | 56.64% |
| SHAK240503C00110000 | 2024-05-02 3:48PM EDT | 110.00 | 0.15 | 0.00 | 0.30 | -2.15 | -93.48% | 70 | 82 | 66.21% |
| SHAK240503C00111000 | 2024-05-02 3:02PM EDT | 111.00 | 0.10 | 0.00 | 0.25 | -1.91 | -95.02% | 7 | 7 | 72.27% |
| SHAK240503C00112000 | 2024-05-02 1:00PM EDT | 112.00 | 0.09 | 0.00 | 0.30 | -1.61 | -94.71% | 24 | 115 | 84.57% |
| SHAK240503C00113000 | 2024-05-02 2:04PM EDT | 113.00 | 0.10 | 0.00 | 0.10 | -1.30 | -92.86% | 8 | 111 | 75.00% |
| SHAK240503C00114000 | 2024-05-02 12:32PM EDT | 114.00 | 0.15 | 0.00 | 0.20 | -1.55 | -91.18% | 3 | 12 | 93.36% |
| SHAK240503C00115000 | 2024-05-02 2:45PM EDT | 115.00 | 0.05 | 0.00 | 0.15 | -1.05 | -95.45% | 132 | 112 | 96.09% |
| SHAK240503C00116000 | 2024-05-02 12:11PM EDT | 116.00 | 0.10 | 0.00 | 0.60 | -0.90 | -90.00% | 53 | 94 | 137.89% |
| SHAK240503C00118000 | 2024-05-02 12:27PM EDT | 118.00 | 0.34 | 0.00 | 0.70 | -0.48 | -58.54% | 2 | 25 | 160.94% |
| SHAK240503C00120000 | 2024-05-02 2:30PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | -0.44 | -89.80% | 60 | 268 | 123.44% |
| SHAK240503C00121000 | 2024-05-02 9:35AM EDT | 121.00 | 0.04 | 0.00 | 0.05 | -0.43 | -91.49% | 20 | 31 | 117.97% |
| SHAK240503C00125000 | 2024-05-02 3:44PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 21 | 61 | 140.63% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240503P00060000 | 2024-04-17 1:36PM EDT | 60.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | - | 10 | 622.27% |
| SHAK240503P00067000 | 2024-04-26 3:18PM EDT | 67.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 318 | 334.38% |
| SHAK240503P00070000 | 2024-05-01 10:08AM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 306.25% |
| SHAK240503P00074000 | 2024-05-01 3:29PM EDT | 74.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 14 | 290.63% |
| SHAK240503P00075000 | 2024-04-29 10:55AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 22 | 257.81% |
| SHAK240503P00080000 | 2024-05-02 2:23PM EDT | 80.00 | 0.01 | 0.00 | 0.10 | -0.10 | -90.91% | 1 | 22 | 232.81% |
| SHAK240503P00083000 | 2024-05-02 1:21PM EDT | 83.00 | 0.05 | 0.00 | 0.05 | -0.29 | -85.29% | 2 | 32 | 187.50% |
| SHAK240503P00085000 | 2024-05-02 2:30PM EDT | 85.00 | 0.03 | 0.00 | 0.05 | -0.26 | -89.66% | 3 | 55 | 170.31% |
| SHAK240503P00086000 | 2024-05-01 10:58AM EDT | 86.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 177.34% |
| SHAK240503P00088000 | 2024-05-01 3:14PM EDT | 88.00 | 0.35 | 0.00 | 0.90 | 0.00 | - | 125 | 155 | 241.21% |
| SHAK240503P00089000 | 2024-05-02 9:55AM EDT | 89.00 | 0.05 | 0.00 | 0.90 | -0.55 | -91.67% | 20 | 105 | 229.30% |
| SHAK240503P00090000 | 2024-05-02 2:30PM EDT | 90.00 | 0.07 | 0.00 | 0.15 | -0.63 | -90.00% | 62 | 269 | 150.78% |
| SHAK240503P00091000 | 2024-05-01 3:38PM EDT | 91.00 | 0.05 | 0.00 | 0.90 | -0.75 | -93.75% | 1 | 553 | 205.08% |
| SHAK240503P00092000 | 2024-05-02 1:01PM EDT | 92.00 | 0.07 | 0.00 | 0.10 | -0.86 | -92.47% | 204 | 353 | 124.22% |
| SHAK240503P00093000 | 2024-05-02 10:48AM EDT | 93.00 | 0.05 | 0.00 | 0.10 | -1.02 | -95.33% | 252 | 438 | 114.84% |
| SHAK240503P00094000 | 2024-05-02 3:35PM EDT | 94.00 | 0.03 | 0.00 | 0.55 | -1.22 | -97.60% | 20 | 72 | 148.83% |
| SHAK240503P00095000 | 2024-05-02 3:21PM EDT | 95.00 | 0.15 | 0.00 | 0.60 | -1.55 | -91.18% | 32 | 91 | 140.63% |
| SHAK240503P00096000 | 2024-05-02 10:54AM EDT | 96.00 | 0.18 | 0.00 | 0.80 | -1.88 | -91.26% | 22 | 29 | 140.04% |
| SHAK240503P00097000 | 2024-05-02 12:34PM EDT | 97.00 | 0.05 | 0.00 | 0.60 | -2.10 | -97.67% | 26 | 17 | 117.97% |
| SHAK240503P00098000 | 2024-05-02 12:34PM EDT | 98.00 | 0.05 | 0.00 | 0.80 | -1.82 | -97.33% | 91 | 47 | 116.02% |
| SHAK240503P00099000 | 2024-05-02 12:33PM EDT | 99.00 | 0.13 | 0.00 | 0.60 | -2.44 | -94.94% | 8 | 7 | 94.92% |
| SHAK240503P00100000 | 2024-05-02 3:40PM EDT | 100.00 | 0.15 | 0.00 | 0.60 | -3.25 | -95.59% | 70 | 475 | 83.01% |
| SHAK240503P00101000 | 2024-05-02 3:57PM EDT | 101.00 | 0.25 | 0.15 | 0.25 | -2.87 | -91.99% | 148 | 155 | 62.50% |
| SHAK240503P00102000 | 2024-05-02 3:50PM EDT | 102.00 | 0.25 | 0.10 | 0.40 | -4.33 | -94.54% | 129 | 152 | 54.69% |
| SHAK240503P00103000 | 2024-05-02 3:13PM EDT | 103.00 | 0.30 | 0.25 | 0.60 | -4.19 | -93.32% | 35 | 46 | 52.64% |
| SHAK240503P00104000 | 2024-05-02 2:59PM EDT | 104.00 | 0.45 | 0.15 | 1.00 | -4.38 | -90.68% | 13 | 52 | 65.14% |
| SHAK240503P00105000 | 2024-05-02 3:58PM EDT | 105.00 | 1.43 | 1.05 | 1.25 | -4.07 | -74.00% | 140 | 46 | 51.07% |
| SHAK240503P00106000 | 2024-05-02 3:29PM EDT | 106.00 | 1.14 | 1.60 | 2.00 | -4.21 | -78.69% | 67 | 15 | 54.30% |
| SHAK240503P00108000 | 2024-05-02 9:31AM EDT | 108.00 | 4.20 | 2.20 | 3.90 | -2.40 | -36.36% | 1 | 10 | 90.43% |
| SHAK240503P00109000 | 2024-05-02 2:56PM EDT | 109.00 | 3.00 | 2.50 | 4.90 | -4.50 | -60.00% | 1 | 10 | 104.30% |
© 2024 Yahoo. Todos los derechos reservados.