U.S. markets closed
F S&P 500
5,345.50 +0.25 (+0.00%) F Dow Jones
40,011.00 +5.00 (+0.01%) F Nasdaq
18,808.50 +9.25 (+0.05%) E-mini Russell 2000 Index Futur
2,108.60 +1.50 (+0.07%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,420.40 -5.50 (-0.23%)
Shake Shack Inc. (SHAK)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240531C00095000 | 2024-05-17 12:08PM EDT | 95.00 | 6.07 | 4.50 | 7.00 | 0.00 | - | 15 | 21 | 69.87% |
| SHAK240531C00097000 | 2024-05-20 12:56PM EDT | 97.00 | 3.40 | 3.20 | 5.50 | 0.00 | - | 1 | 0 | 64.94% |
| SHAK240531C00100000 | 2024-05-21 10:15AM EDT | 100.00 | 1.95 | 1.60 | 1.85 | -0.06 | -2.99% | 3 | 8 | 32.67% |
| SHAK240531C00101000 | 2024-05-21 10:25AM EDT | 101.00 | 1.60 | 0.80 | 1.45 | -0.20 | -11.11% | 1 | 7 | 32.76% |
| SHAK240531C00102000 | 2024-05-21 10:15AM EDT | 102.00 | 1.15 | 0.80 | 1.10 | -0.25 | -17.86% | 3 | 26 | 32.57% |
| SHAK240531C00103000 | 2024-05-21 2:59PM EDT | 103.00 | 0.60 | 0.55 | 0.80 | -0.42 | -41.18% | 9 | 6 | 32.08% |
| SHAK240531C00104000 | 2024-05-17 3:55PM EDT | 104.00 | 0.40 | 0.35 | 1.55 | -0.27 | -40.30% | 1 | 6 | 50.24% |
| SHAK240531C00105000 | 2024-05-21 11:22AM EDT | 105.00 | 0.50 | 0.20 | 0.45 | +0.05 | +11.11% | 21 | 131 | 32.81% |
| SHAK240531C00106000 | 2024-05-21 11:29AM EDT | 106.00 | 0.17 | 0.10 | 0.35 | -2.09 | -92.48% | 9 | 11 | 33.69% |
| SHAK240531C00107000 | 2024-05-21 11:06AM EDT | 107.00 | 0.30 | 0.05 | 0.25 | -0.27 | -47.37% | 4 | 35 | 33.79% |
| SHAK240531C00108000 | 2024-05-17 2:49PM EDT | 108.00 | 0.23 | 0.05 | 0.20 | 0.00 | - | 1 | 26 | 34.86% |
| SHAK240531C00109000 | 2024-05-21 9:30AM EDT | 109.00 | 0.11 | 0.05 | 0.20 | -0.01 | -8.33% | 9 | 25 | 37.79% |
| SHAK240531C00110000 | 2024-05-13 9:41AM EDT | 110.00 | 0.80 | 0.05 | 0.10 | 0.00 | - | 15 | 36 | 35.16% |
| SHAK240531C00111000 | 2024-05-17 1:06PM EDT | 111.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 3 | 10 | 37.70% |
| SHAK240531C00112000 | 2024-05-14 10:13AM EDT | 112.00 | 0.55 | 0.05 | 0.10 | 0.00 | - | 1 | 1 | 40.14% |
| SHAK240531C00113000 | 2024-05-16 9:36AM EDT | 113.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 3 | 5 | 57.08% |
| SHAK240531C00115000 | 2024-05-14 3:47PM EDT | 115.00 | 0.21 | 0.05 | 0.75 | 0.00 | - | 1 | 16 | 62.70% |
| SHAK240531C00116000 | 2024-05-07 11:36AM EDT | 116.00 | 1.18 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 64.45% |
| SHAK240531C00118000 | 2024-05-10 11:16AM EDT | 118.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | - | 20 | 69.73% |
| SHAK240531C00120000 | 2024-05-07 11:05AM EDT | 120.00 | 0.60 | 0.00 | 1.35 | 0.00 | - | 3 | 36 | 86.18% |
| SHAK240531C00125000 | 2024-05-07 11:36AM EDT | 125.00 | 0.38 | 0.00 | 1.35 | 0.00 | - | 1 | 9 | 99.27% |
| SHAK240531C00130000 | 2024-05-06 1:36PM EDT | 130.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 25 | 45 | 111.43% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240531P00080000 | 2024-05-01 1:15PM EDT | 80.00 | 0.45 | 0.00 | 2.20 | 0.00 | - | - | 3 | 115.82% |
| SHAK240531P00083000 | 2024-05-02 9:31AM EDT | 83.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 101.37% |
| SHAK240531P00085000 | 2024-05-15 10:57AM EDT | 85.00 | 0.06 | 0.05 | 0.75 | 0.00 | - | - | 3 | 68.46% |
| SHAK240531P00088000 | 2024-05-02 12:02PM EDT | 88.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | - | 3 | 56.54% |
| SHAK240531P00089000 | 2024-05-01 1:25PM EDT | 89.00 | 1.55 | 0.05 | 0.75 | 0.00 | - | - | 2 | 52.59% |
| SHAK240531P00090000 | 2024-05-20 3:04PM EDT | 90.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 2 | 3 | 40.72% |
| SHAK240531P00092000 | 2024-05-21 2:23PM EDT | 92.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 2 | 23 | 35.55% |
| SHAK240531P00094000 | 2024-05-20 3:04PM EDT | 94.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 2 | 40 | 33.64% |
| SHAK240531P00095000 | 2024-05-21 3:48PM EDT | 95.00 | 0.53 | 0.45 | 0.65 | -0.17 | -24.29% | 6 | 37 | 33.84% |
| SHAK240531P00096000 | 2024-05-21 12:35PM EDT | 96.00 | 0.73 | 0.65 | 0.85 | -0.02 | -2.67% | 1 | 5 | 32.91% |
| SHAK240531P00097000 | 2024-05-21 2:48PM EDT | 97.00 | 1.15 | 0.85 | 1.05 | -0.07 | -5.74% | 3 | 15 | 31.13% |
| SHAK240531P00098000 | 2024-05-20 3:54PM EDT | 98.00 | 1.30 | 1.20 | 1.45 | 0.00 | - | 88 | 61 | 31.67% |
| SHAK240531P00099000 | 2024-05-20 2:33PM EDT | 99.00 | 2.10 | 1.60 | 1.90 | 0.00 | - | 20 | 23 | 31.76% |
| SHAK240531P00100000 | 2024-05-21 1:47PM EDT | 100.00 | 2.40 | 2.10 | 2.40 | +0.10 | +4.35% | 4 | 19 | 31.45% |
| SHAK240531P00101000 | 2024-05-14 1:24PM EDT | 101.00 | 1.70 | 1.90 | 4.80 | 0.00 | - | 1 | 3 | 59.45% |
| SHAK240531P00102000 | 2024-05-16 3:59PM EDT | 102.00 | 2.69 | 3.30 | 4.00 | 0.00 | - | 14 | 26 | 37.09% |
| SHAK240531P00103000 | 2024-05-16 10:40AM EDT | 103.00 | 2.55 | 3.60 | 5.20 | 0.00 | - | 2 | 3 | 45.63% |
| SHAK240531P00104000 | 2024-05-16 10:44AM EDT | 104.00 | 3.10 | 3.50 | 5.90 | 0.00 | - | 2 | 4 | 45.31% |
| SHAK240531P00105000 | 2024-05-20 3:36PM EDT | 105.00 | 5.90 | 4.20 | 7.50 | 0.00 | - | 2 | 17 | 60.55% |
| SHAK240531P00106000 | 2024-05-02 11:23AM EDT | 106.00 | 3.60 | 6.50 | 8.90 | 0.00 | - | 6 | 9 | 50.29% |
| SHAK240531P00107000 | 2024-05-17 2:15PM EDT | 107.00 | 7.85 | 7.30 | 9.30 | 0.00 | - | 1 | 1 | 65.97% |
| SHAK240531P00108000 | 2024-05-17 2:15PM EDT | 108.00 | 8.75 | 7.90 | 10.80 | 0.00 | - | 1 | 3 | 50.34% |
| SHAK240531P00109000 | 2024-05-07 9:32AM EDT | 109.00 | 5.50 | 9.20 | 10.80 | 0.00 | - | - | 1 | 64.16% |
© 2024 Yahoo. Todos los derechos reservados.