Mercados españoles cerrados

Shake Shack Inc. (SHAK)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
56,52+0,07 (+0,12%)
Al cierre: 04:00PM EST
57,97 +1,44 (+2,56%)
Después del cierre: 05:21PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara3 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SHAK230203C000410002023-01-09 1:45PM EST41.007.7015.1016.700.00--2176.37%
SHAK230203C000420002023-01-27 2:04PM EST42.0015.5014.2015.60+1.80+13.14%110165.63%
SHAK230203C000430002023-01-04 11:21AM EST43.003.5013.3014.600.00--17160.16%
SHAK230203C000460002023-01-04 10:15AM EST46.001.8010.3011.500.00--6124.71%
SHAK230203C000480002023-01-26 3:07PM EST48.008.258.409.100.00-11391.80%
SHAK230203C000490002023-01-27 12:33PM EST49.008.407.307.90+5.55+194.74%2565.23%
SHAK230203C000500002023-01-27 12:43PM EST50.007.426.307.10+1.32+21.64%41869.14%
SHAK230203C000510002023-01-27 12:36PM EST51.006.505.506.40+2.70+71.05%11978.32%
SHAK230203C000520002023-01-26 1:31PM EST52.004.504.605.000.00-21058.98%
SHAK230203C000530002023-01-27 2:44PM EST53.004.773.804.10+1.35+39.47%84257.72%
SHAK230203C000540002023-01-24 11:34AM EST54.003.203.003.300.00-11355.96%
SHAK230203C000550002023-01-27 3:12PM EST55.003.052.252.60+0.80+35.56%24254.30%
SHAK230203C000560002023-01-27 1:13PM EST56.002.411.751.95+0.66+37.71%154954.79%
SHAK230203C000565002023-01-27 3:42PM EST56.501.831.451.65+0.69+60.53%5853.32%
SHAK230203C000570002023-01-27 3:53PM EST57.001.351.201.40+0.05+3.85%2711352.64%
SHAK230203C000575002023-01-27 10:07AM EST57.501.301.001.20+0.15+13.04%3552.83%
SHAK230203C000580002023-01-27 1:20PM EST58.001.320.801.00+0.06+4.76%1852.15%
SHAK230203C000585002023-01-26 10:14AM EST58.500.950.650.850.00-4552.44%
SHAK230203C000590002023-01-26 3:11PM EST59.000.550.500.650.00-1850.78%
SHAK230203C000600002023-01-27 3:42PM EST60.000.450.300.45+0.10+28.57%4316051.07%
SHAK230203C000610002023-01-24 11:42AM EST61.000.250.150.300.00-11850.59%
SHAK230203C000630002023-01-27 3:03PM EST63.000.100.050.15-0.05-33.33%241553.52%
SHAK230203C000640002023-01-20 11:06AM EST64.000.150.000.150.00-41656.25%
SHAK230203C000650002023-01-23 10:13AM EST65.000.050.000.100.00-1357.42%
Ventaspara3 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SHAK230203P000350002023-01-09 1:11PM EST35.000.200.000.050.00-11156.25%
SHAK230203P000370002023-01-18 10:08AM EST37.000.050.000.100.00-2020153.13%
SHAK230203P000380002023-01-04 11:28AM EST38.001.000.000.100.00--2144.53%
SHAK230203P000390002023-01-04 10:25AM EST39.001.300.000.100.00--3136.72%
SHAK230203P000400002023-01-10 2:51PM EST40.000.200.000.050.00-1414116.41%
SHAK230203P000410002023-01-18 11:29AM EST41.000.050.000.150.00-11128.13%
SHAK230203P000420002023-01-13 10:47AM EST42.000.100.000.100.00-362112.50%
SHAK230203P000430002023-01-09 1:11PM EST43.000.970.000.100.00-112104.69%
SHAK230203P000440002023-01-25 10:38AM EST44.000.050.000.100.00-11496.88%
SHAK230203P000450002023-01-27 3:18PM EST45.000.050.000.150.00-234395.31%
SHAK230203P000460002023-01-12 11:30AM EST46.000.430.000.150.00--987.50%
SHAK230203P000470002023-01-25 12:45PM EST47.000.150.000.150.00-71479.69%
SHAK230203P000480002023-01-26 1:34PM EST48.000.100.050.150.00-84276.17%
SHAK230203P000490002023-01-19 10:58AM EST49.000.750.050.200.00--1071.68%
SHAK230203P000500002023-01-27 10:30AM EST50.000.150.050.15-0.05-25.00%113560.55%
SHAK230203P000510002023-01-26 10:55AM EST51.000.400.100.250.00-15017260.16%
SHAK230203P000520002023-01-27 9:55AM EST52.000.250.200.35-0.07-21.87%102458.59%
SHAK230203P000530002023-01-27 3:01PM EST53.000.350.300.50-0.45-56.25%30010656.15%
SHAK230203P000540002023-01-26 10:55AM EST54.000.950.500.700.00-13154.64%
SHAK230203P000550002023-01-27 3:57PM EST55.000.950.801.00-0.25-20.83%111854.10%
SHAK230203P000560002023-01-26 3:06PM EST56.001.551.201.350.00-102452.83%
SHAK230203P000565002023-01-27 10:46AM EST56.501.301.401.60-0.50-27.78%22852.25%
SHAK230203P000575002023-01-26 12:14PM EST57.501.901.902.10-0.45-19.15%2750.00%