U.S. markets closed
F S&P 500
5,540.25 +3.25 (+0.06%) F Dow Jones
39,515.00 -11.00 (-0.03%) F Nasdaq
19,999.00 +26.75 (+0.13%) E-mini Russell 2000 Index Futur
2,044.10 -0.80 (-0.04%) Petróleo
81.14 +0.31 (+0.38%) Oro
2,330.80 0.00 (0.00%)
Shake Shack Inc. (SHAK)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240705C00086000 | 2024-06-18 11:10AM EDT | 86.00 | 5.50 | 2.85 | 3.10 | 0.00 | - | - | 5 | 38.53% |
| SHAK240705C00090000 | 2024-06-24 3:37PM EDT | 90.00 | 1.15 | 0.75 | 1.80 | -0.30 | -20.69% | 1 | 8 | 48.44% |
| SHAK240705C00091000 | 2024-06-25 3:00PM EDT | 91.00 | 0.57 | 0.60 | 0.80 | -0.43 | -43.00% | 1 | 6 | 35.13% |
| SHAK240705C00092000 | 2024-06-25 10:50AM EDT | 92.00 | 0.66 | 0.40 | 0.60 | -0.39 | -37.14% | 2 | 46 | 35.60% |
| SHAK240705C00093000 | 2024-06-24 1:12PM EDT | 93.00 | 0.49 | 0.30 | 1.40 | 0.00 | - | 23 | 19 | 57.86% |
| SHAK240705C00094000 | 2024-06-24 3:50PM EDT | 94.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 4 | 7 | 35.55% |
| SHAK240705C00095000 | 2024-06-24 10:13AM EDT | 95.00 | 0.45 | 0.10 | 0.25 | 0.00 | - | 1 | 24 | 37.31% |
| SHAK240705C00096000 | 2024-06-25 11:39AM EDT | 96.00 | 0.20 | 0.05 | 0.20 | -0.15 | -42.86% | 1 | 9 | 38.57% |
| SHAK240705C00097000 | 2024-06-21 3:39PM EDT | 97.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 1 | 26 | 41.90% |
| SHAK240705C00098000 | 2024-06-24 1:34PM EDT | 98.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| SHAK240705C00099000 | 2024-06-17 3:01PM EDT | 99.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 55.96% |
| SHAK240705C00100000 | 2024-06-21 2:43PM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 59.28% |
| SHAK240705C00101000 | 2024-06-07 9:50AM EDT | 101.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 62.50% |
| SHAK240705C00105000 | 2024-05-31 10:55AM EDT | 105.00 | 0.61 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 74.71% |
| SHAK240705C00108000 | 2024-06-17 12:28PM EDT | 108.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | - | 7 | 64.65% |
| SHAK240705C00109000 | 2024-06-20 10:43AM EDT | 109.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 86.04% |
| SHAK240705C00110000 | 2024-06-03 1:02PM EDT | 110.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | 20 | 20 | 100.88% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240705P00075000 | 2024-06-07 11:04AM EDT | 75.00 | 0.18 | 0.05 | 1.00 | 0.00 | - | 7 | 22 | 75.68% |
| SHAK240705P00077000 | 2024-06-17 3:35PM EDT | 77.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | - | 7 | 51.56% |
| SHAK240705P00080000 | 2024-06-24 11:11AM EDT | 80.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 2 | 37 | 41.50% |
| SHAK240705P00081000 | 2024-06-25 2:47PM EDT | 81.00 | 0.20 | 0.20 | 0.30 | -0.12 | -37.50% | 2 | 10 | 39.16% |
| SHAK240705P00082000 | 2024-06-24 1:35PM EDT | 82.00 | 0.42 | 0.25 | 0.40 | 0.00 | - | 2 | 4 | 37.89% |
| SHAK240705P00083000 | 2024-06-21 2:54PM EDT | 83.00 | 0.73 | 0.40 | 0.50 | 0.00 | - | 3 | 12 | 35.84% |
| SHAK240705P00084000 | 2024-06-18 11:59AM EDT | 84.00 | 0.55 | 0.55 | 0.70 | -0.20 | -26.67% | 1 | 5 | 35.45% |
| SHAK240705P00085000 | 2024-06-25 12:59PM EDT | 85.00 | 0.90 | 0.80 | 1.00 | -0.17 | -15.89% | 13 | 38 | 35.84% |
| SHAK240705P00086000 | 2024-06-25 12:40PM EDT | 86.00 | 1.20 | 1.10 | 1.25 | +0.15 | +14.29% | 1 | 7 | 33.96% |
| SHAK240705P00087000 | 2024-06-18 2:15PM EDT | 87.00 | 1.22 | 1.50 | 1.70 | 0.00 | - | 1 | 12 | 34.45% |
| SHAK240705P00088000 | 2024-06-20 3:22PM EDT | 88.00 | 1.96 | 1.95 | 2.20 | 0.00 | - | 2 | 7 | 34.40% |
| SHAK240705P00089000 | 2024-05-29 9:55AM EDT | 89.00 | 2.39 | 2.50 | 2.75 | 0.00 | - | 1 | 3 | 33.81% |
| SHAK240705P00090000 | 2024-06-25 2:32PM EDT | 90.00 | 3.35 | 3.10 | 5.40 | +0.45 | +15.52% | 4 | 6 | 69.78% |
| SHAK240705P00091000 | 2024-06-11 11:50AM EDT | 91.00 | 3.40 | 2.00 | 5.50 | 0.00 | - | - | 4 | 60.13% |
| SHAK240705P00092000 | 2024-06-21 12:00PM EDT | 92.00 | 4.09 | 3.60 | 7.00 | 0.00 | - | 1 | 7 | 75.24% |
| SHAK240705P00094000 | 2024-06-21 11:18AM EDT | 94.00 | 5.45 | 4.60 | 7.00 | 0.00 | - | 2 | 2 | 44.43% |
| SHAK240705P00095000 | 2024-06-20 12:35PM EDT | 95.00 | 5.60 | 5.70 | 8.20 | 0.00 | - | 20 | 27 | 53.81% |
| SHAK240705P00096000 | 2024-06-13 1:13PM EDT | 96.00 | 4.37 | 8.10 | 9.70 | 0.00 | - | 2 | 3 | 70.07% |
| SHAK240705P00098000 | 2024-06-10 10:25AM EDT | 98.00 | 6.90 | 9.10 | 11.10 | 0.00 | - | - | 1 | 63.18% |
| SHAK240705P00100000 | 2024-06-18 10:05AM EDT | 100.00 | 8.60 | 10.60 | 14.30 | 0.00 | - | - | 1 | 100.93% |
© 2024 Yahoo. Todos los derechos reservados.