Shake Shack Inc. (SHAK)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240426C00070000 | 2024-04-16 10:33AM EDT | 70.00 | 25.60 | 29.30 | 32.00 | 0.00 | - | 1 | 0 | 233.98% |
| SHAK240426C00087000 | 2024-04-19 12:56PM EDT | 87.00 | 8.71 | 12.70 | 15.00 | 0.00 | - | 1 | 1 | 123.24% |
| SHAK240426C00090000 | 2024-04-23 10:17AM EDT | 90.00 | 8.60 | 8.50 | 12.00 | +3.35 | +63.81% | 1 | 1 | 71.68% |
| SHAK240426C00093000 | 2024-04-22 1:24PM EDT | 93.00 | 2.50 | 6.80 | 9.00 | 0.00 | - | 3 | 4 | 81.64% |
| SHAK240426C00094000 | 2024-04-23 10:39AM EDT | 94.00 | 6.25 | 5.80 | 6.60 | +4.14 | +196.21% | 5 | 82 | 63.38% |
| SHAK240426C00095000 | 2024-04-23 3:55PM EDT | 95.00 | 5.62 | 4.20 | 6.40 | +4.27 | +316.30% | 20 | 15 | 81.74% |
| SHAK240426C00096000 | 2024-04-23 1:56PM EDT | 96.00 | 4.50 | 4.10 | 5.30 | +3.30 | +275.00% | 3 | 16 | 52.25% |
| SHAK240426C00097000 | 2024-04-23 12:56PM EDT | 97.00 | 3.50 | 2.40 | 3.80 | +2.60 | +288.89% | 24 | 23 | 47.46% |
| SHAK240426C00098000 | 2024-04-23 3:56PM EDT | 98.00 | 3.02 | 2.75 | 3.10 | +2.37 | +364.62% | 22 | 15 | 47.07% |
| SHAK240426C00099000 | 2024-04-23 2:37PM EDT | 99.00 | 2.45 | 2.15 | 2.35 | +1.95 | +390.00% | 6 | 54 | 43.60% |
| SHAK240426C00100000 | 2024-04-23 3:39PM EDT | 100.00 | 1.65 | 1.55 | 1.80 | +1.40 | +560.00% | 8 | 33 | 43.21% |
| SHAK240426C00101000 | 2024-04-23 3:30PM EDT | 101.00 | 1.15 | 1.15 | 1.35 | +0.95 | +475.00% | 18 | 7 | 43.12% |
| SHAK240426C00102000 | 2024-04-23 2:35PM EDT | 102.00 | 0.95 | 0.75 | 1.00 | +0.80 | +533.33% | 104 | 4 | 43.46% |
| SHAK240426C00103000 | 2024-04-23 3:56PM EDT | 103.00 | 0.62 | 0.45 | 0.70 | +0.53 | +588.89% | 33 | 24 | 43.02% |
| SHAK240426C00104000 | 2024-04-23 3:48PM EDT | 104.00 | 0.38 | 0.30 | 0.50 | +0.19 | +100.00% | 25 | 180 | 43.56% |
| SHAK240426C00105000 | 2024-04-23 3:10PM EDT | 105.00 | 0.28 | 0.25 | 0.30 | +0.21 | +300.00% | 24 | 73 | 41.90% |
| SHAK240426C00106000 | 2024-04-23 1:11PM EDT | 106.00 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 4 | 13 | 42.29% |
| SHAK240426C00107000 | 2024-04-15 2:53PM EDT | 107.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 4 | 13 | 44.04% |
| SHAK240426C00108000 | 2024-04-17 12:14PM EDT | 108.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 2 | 15 | 48.63% |
| SHAK240426C00109000 | 2024-03-20 3:48PM EDT | 109.00 | 5.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 66.50% |
| SHAK240426C00110000 | 2024-04-23 2:22PM EDT | 110.00 | 0.23 | 0.00 | 0.45 | +0.18 | +360.00% | 3 | 37 | 62.79% |
| SHAK240426C00111000 | 2024-04-23 1:11PM EDT | 111.00 | 0.15 | 0.00 | 0.50 | -0.13 | -46.43% | 4 | 6 | 68.95% |
| SHAK240426C00112000 | 2024-03-25 3:40PM EDT | 112.00 | 1.58 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 80.86% |
| SHAK240426C00113000 | 2024-04-01 2:23PM EDT | 113.00 | 1.95 | 0.00 | 0.75 | 0.00 | - | - | 1 | 85.55% |
| SHAK240426C00114000 | 2024-03-22 3:39PM EDT | 114.00 | 3.30 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 65.04% |
| SHAK240426C00115000 | 2024-04-23 2:22PM EDT | 115.00 | 0.22 | 0.00 | 0.40 | +0.12 | +120.00% | 2 | 28 | 82.03% |
| SHAK240426C00117000 | 2024-03-20 3:59PM EDT | 117.00 | 2.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 102.93% |
| SHAK240426C00118000 | 2024-04-04 2:21PM EDT | 118.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 107.03% |
| SHAK240426C00120000 | 2024-04-03 3:55PM EDT | 120.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 115.14% |
| SHAK240426C00121000 | 2024-04-09 12:38PM EDT | 121.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 3 | 119.14% |
| SHAK240426C00125000 | 2024-04-02 3:09PM EDT | 125.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 134.28% |
| SHAK240426C00130000 | 2024-03-22 1:38PM EDT | 130.00 | 0.57 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 100.78% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240426P00083000 | 2024-04-19 10:11AM EDT | 83.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 84.38% |
| SHAK240426P00085000 | 2024-04-22 11:28AM EDT | 85.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 1 | 42 | 75.00% |
| SHAK240426P00086000 | 2024-04-22 11:15AM EDT | 86.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 45 | 47 | 70.31% |
| SHAK240426P00088000 | 2024-04-22 3:02PM EDT | 88.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 70 | 75 | 65.04% |
| SHAK240426P00089000 | 2024-04-23 1:00PM EDT | 89.00 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 22 | 32 | 56.25% |
| SHAK240426P00090000 | 2024-04-23 2:22PM EDT | 90.00 | 0.02 | 0.00 | 0.10 | -0.33 | -94.29% | 16 | 1,558 | 51.56% |
| SHAK240426P00091000 | 2024-04-17 12:48PM EDT | 91.00 | 1.38 | 0.00 | 0.10 | 0.00 | - | 15 | 37 | 53.32% |
| SHAK240426P00092000 | 2024-04-23 3:22PM EDT | 92.00 | 0.10 | 0.00 | 0.15 | -0.70 | -87.50% | 30 | 53 | 52.54% |
| SHAK240426P00093000 | 2024-04-23 3:33PM EDT | 93.00 | 0.15 | 0.05 | 0.15 | -0.82 | -84.54% | 7 | 70 | 47.17% |
| SHAK240426P00094000 | 2024-04-23 3:55PM EDT | 94.00 | 0.19 | 0.10 | 0.25 | -1.31 | -87.33% | 41 | 36 | 47.66% |
| SHAK240426P00095000 | 2024-04-23 2:28PM EDT | 95.00 | 0.25 | 0.20 | 0.30 | -1.54 | -86.03% | 24 | 37 | 43.95% |
| SHAK240426P00096000 | 2024-04-23 3:07PM EDT | 96.00 | 0.40 | 0.30 | 0.45 | -1.65 | -80.49% | 19 | 343 | 43.41% |
| SHAK240426P00097000 | 2024-04-23 12:14PM EDT | 97.00 | 0.65 | 0.45 | 0.65 | -2.55 | -79.69% | 3 | 21 | 42.68% |
| SHAK240426P00098000 | 2024-04-23 1:47PM EDT | 98.00 | 0.85 | 0.70 | 0.90 | -2.65 | -75.71% | 16 | 35 | 41.46% |
| SHAK240426P00099000 | 2024-04-23 12:26PM EDT | 99.00 | 1.25 | 1.05 | 1.30 | -3.30 | -72.53% | 16 | 36 | 42.14% |
| SHAK240426P00100000 | 2024-04-23 2:08PM EDT | 100.00 | 1.65 | 1.50 | 1.75 | -3.87 | -70.11% | 7 | 44 | 41.80% |
| SHAK240426P00101000 | 2024-04-23 2:09PM EDT | 101.00 | 2.25 | 1.95 | 2.25 | -4.42 | -66.27% | 1 | 30 | 40.43% |
| SHAK240426P00102000 | 2024-04-22 11:48AM EDT | 102.00 | 8.95 | 2.70 | 2.90 | 0.00 | - | 1 | 22 | 40.58% |
| SHAK240426P00103000 | 2024-04-03 3:47PM EDT | 103.00 | 3.90 | 2.80 | 5.10 | 0.00 | - | 7 | 14 | 79.88% |
| SHAK240426P00104000 | 2024-04-23 11:26AM EDT | 104.00 | 4.43 | 4.10 | 5.00 | -2.97 | -40.14% | 14 | 36 | 58.69% |
| SHAK240426P00105000 | 2024-04-19 1:50PM EDT | 105.00 | 9.00 | 4.00 | 6.20 | 0.00 | - | 4 | 15 | 71.63% |
| SHAK240426P00106000 | 2024-04-10 2:39PM EDT | 106.00 | 7.90 | 5.70 | 6.50 | 0.00 | - | 1 | 1 | 55.37% |
| SHAK240426P00107000 | 2024-04-02 12:05PM EDT | 107.00 | 5.50 | 6.50 | 8.00 | 0.00 | - | - | 0 | 78.91% |
| SHAK240426P00109000 | 2024-04-19 2:35PM EDT | 109.00 | 13.91 | 7.00 | 9.70 | 0.00 | - | 2 | 1 | 80.08% |
© 2024 Yahoo. Todos los derechos reservados.