Mercados españoles cerrados

Shake Shack Inc. (SHAK)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
104,88+3,50 (+3,45%)
Al cierre: 04:02PM EDT
104,01 -0,87 (-0,83%)
Después del cierre: 07:43PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SHAK240920C000550002024-03-25 12:05PM EDT55.0052.3244.2047.900.00-110.00%
SHAK240920C000575002024-03-28 10:10AM EDT57.5050.8147.1050.300.00-1169.46%
SHAK240920C000650002024-02-09 3:54PM EDT65.0020.5040.5043.900.00--167.79%
SHAK240920C000700002024-04-17 12:13PM EDT70.0028.1035.8039.500.00-4563.29%
SHAK240920C000725002024-04-17 11:59AM EDT72.5026.5034.1036.000.00-1158.48%
SHAK240920C000750002024-03-26 3:42PM EDT75.0031.9129.9031.000.00-11441.63%
SHAK240920C000775002024-04-04 3:44PM EDT77.5026.9530.8033.000.00-15262.61%
SHAK240920C000800002024-04-23 12:55PM EDT80.0024.8028.8031.000.00-24161.21%
SHAK240920C000825002024-02-15 4:35PM EDT82.5022.8025.5027.800.00-22652.82%
SHAK240920C000850002024-02-16 1:03PM EDT85.0021.2725.3025.900.00-101656.32%
SHAK240920C000900002024-03-18 3:58PM EDT90.0022.9213.4015.400.00-13618.58%
SHAK240920C000925002024-04-25 9:46AM EDT92.5015.2018.8020.400.00-3350.23%
SHAK240920C000950002024-04-26 11:44AM EDT95.0019.1418.2018.80+6.74+54.35%61051.68%
SHAK240920C000975002024-04-23 10:13AM EDT97.5012.7016.4018.400.00-3652.69%
SHAK240920C001000002024-04-25 2:03PM EDT100.0013.7015.2015.900.00-712850.37%
SHAK240920C001050002024-04-23 2:30PM EDT105.0010.4012.8013.500.00-103450.09%
SHAK240920C001100002024-04-26 2:45PM EDT110.0010.9010.6011.10+3.38+44.95%316650.03%
SHAK240920C001150002024-04-23 10:51AM EDT115.006.438.709.100.00-12649.12%
SHAK240920C001200002024-04-22 11:44AM EDT120.003.505.908.300.00-16451.89%
SHAK240920C001250002024-04-03 3:12PM EDT125.005.905.607.600.00-14850.31%
SHAK240920C001300002024-04-26 1:20PM EDT130.004.804.404.90+1.49+45.02%5819247.69%
SHAK240920C001350002024-04-09 1:07PM EDT135.002.952.753.900.00-193347.14%
SHAK240920C001400002024-04-22 3:47PM EDT140.001.452.553.100.00-305046.76%
SHAK240920C001450002024-04-16 10:15AM EDT145.001.401.952.450.00-1446.41%
SHAK240920C001500002024-04-24 2:46PM EDT150.001.101.551.950.00-81146.27%
SHAK240920C001600002024-04-25 2:06PM EDT160.000.800.851.200.00-1245.80%
Opciones de ventapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SHAK240920P000350002024-03-25 1:25PM EDT35.000.250.001.000.00-1196.09%
SHAK240920P000375002024-01-22 1:05PM EDT37.500.400.001.100.00--192.09%
SHAK240920P000400002024-02-12 1:34PM EDT40.000.380.001.100.00--586.77%
SHAK240920P000500002024-04-03 2:52PM EDT50.000.410.050.750.00-2264.55%
SHAK240920P000550002024-02-05 3:06PM EDT55.002.050.301.050.00--163.28%
SHAK240920P000575002024-03-26 11:33AM EDT57.500.550.301.050.00-1159.52%
SHAK240920P000600002024-04-19 12:20PM EDT60.000.970.351.350.00-101658.79%
SHAK240920P000625002024-03-05 11:02AM EDT62.501.020.750.950.00--155.18%
SHAK240920P000650002024-04-19 12:20PM EDT65.001.470.700.900.00-104650.95%
SHAK240920P000675002024-04-22 1:26PM EDT67.501.700.851.100.00-1451.47%
SHAK240920P000700002024-04-23 12:19PM EDT70.001.551.051.350.00-132350.73%
SHAK240920P000725002024-03-04 10:42AM EDT72.501.801.802.050.00-29052.53%
SHAK240920P000750002024-04-16 9:43AM EDT75.003.200.852.850.00-11755.90%
SHAK240920P000775002024-04-03 11:05AM EDT77.502.351.102.300.00-1248.16%
SHAK240920P000800002024-04-23 11:26AM EDT80.003.102.402.600.00-16946.59%
SHAK240920P000825002024-04-22 11:06AM EDT82.505.402.853.200.00-1846.66%
SHAK240920P000850002024-04-24 1:26PM EDT85.004.593.403.700.00-1745.70%
SHAK240920P000900002024-04-08 1:45PM EDT90.005.603.205.10-0.35-5.88%12,02544.87%
SHAK240920P000925002024-04-22 2:57PM EDT92.508.975.305.900.00-21744.39%
SHAK240920P000950002024-04-18 9:55AM EDT95.009.705.906.800.00-14643.98%
SHAK240920P000975002024-04-19 2:35PM EDT97.5011.717.007.800.00-2443.65%
SHAK240920P001000002024-04-25 2:03PM EDT100.0010.008.508.900.00-111543.37%
SHAK240920P001050002024-04-26 9:32AM EDT105.0012.3010.9011.30-0.30-2.38%21,01742.59%
SHAK240920P001100002024-03-25 2:18PM EDT110.0015.3016.3016.900.00-22351.48%
SHAK240920P001150002024-03-21 1:44PM EDT115.0015.3023.4026.100.00-326570.09%
SHAK240920P001200002024-04-02 12:01PM EDT120.0021.4019.1020.800.00-1241.51%
SHAK240920P001250002024-03-26 2:58PM EDT125.0025.5025.3028.800.00-1151.67%
SHAK240920P001300002024-03-01 12:58PM EDT130.0027.3028.0029.000.00-1143.08%