Mercados españoles abiertos en 3 hrs 10 min
S&P 500
5.048,42 -23,21 (-0,46%) Nasdaq
15.611,76 -100,99 (-0,64%) NIKKEI 225
37.928,39 +299,91 (+0,80%) Dólar/Euro
1,0724 -0,0009 (-0,09%) Petróleo Brent
89,31 +0,30 (+0,34%) Bitcoin EUR
60.087,39 +26,05 (+0,04%)
Shake Shack Inc. (SHAK)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara26 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240426C00070000 | 2024-04-16 10:33AM EDT | 70.00 | 25.60 | 30.70 | 32.50 | 0.00 | - | 1 | 0 | 385.16% |
| SHAK240426C00087000 | 2024-04-19 12:56PM EDT | 87.00 | 8.71 | 12.60 | 16.30 | 0.00 | - | 1 | 1 | 149.22% |
| SHAK240426C00090000 | 2024-04-23 10:17AM EDT | 90.00 | 8.60 | 10.00 | 13.30 | 0.00 | - | 1 | 1 | 158.59% |
| SHAK240426C00093000 | 2024-04-22 1:24PM EDT | 93.00 | 2.50 | 7.00 | 10.20 | 0.00 | - | 3 | 4 | 117.77% |
| SHAK240426C00094000 | 2024-04-23 10:39AM EDT | 94.00 | 4.50 | 6.40 | 8.40 | -1.75 | -28.00% | 70 | 77 | 67.19% |
| SHAK240426C00095000 | 2024-04-23 3:55PM EDT | 95.00 | 6.83 | 5.60 | 7.50 | +1.21 | +21.53% | 1 | 6 | 89.06% |
| SHAK240426C00096000 | 2024-04-23 1:56PM EDT | 96.00 | 2.80 | 5.10 | 6.60 | -1.70 | -37.78% | 1 | 18 | 105.86% |
| SHAK240426C00097000 | 2024-04-25 9:52AM EDT | 97.00 | 4.69 | 4.30 | 5.20 | +1.19 | +34.00% | 5 | 37 | 84.77% |
| SHAK240426C00098000 | 2024-04-25 12:20PM EDT | 98.00 | 3.70 | 2.60 | 4.00 | +1.29 | +53.53% | 19 | 29 | 88.18% |
| SHAK240426C00099000 | 2024-04-25 1:54PM EDT | 99.00 | 2.84 | 1.95 | 4.60 | +0.69 | +32.09% | 11 | 61 | 88.28% |
| SHAK240426C00100000 | 2024-04-25 1:57PM EDT | 100.00 | 2.05 | 1.80 | 2.25 | +0.20 | +10.81% | 8 | 36 | 57.62% |
| SHAK240426C00101000 | 2024-04-25 3:01PM EDT | 101.00 | 1.45 | 1.35 | 1.55 | +0.60 | +70.59% | 6 | 33 | 59.18% |
| SHAK240426C00102000 | 2024-04-25 2:17PM EDT | 102.00 | 1.10 | 0.85 | 1.05 | +0.65 | +144.44% | 7 | 115 | 58.20% |
| SHAK240426C00103000 | 2024-04-25 3:51PM EDT | 103.00 | 0.60 | 0.50 | 0.70 | +0.25 | +71.43% | 34 | 57 | 58.40% |
| SHAK240426C00104000 | 2024-04-25 12:52PM EDT | 104.00 | 0.30 | 0.30 | 0.45 | -0.07 | -18.92% | 1 | 170 | 59.77% |
| SHAK240426C00105000 | 2024-04-25 1:45PM EDT | 105.00 | 0.19 | 0.15 | 0.30 | +0.07 | +58.33% | 9 | 88 | 60.94% |
| SHAK240426C00106000 | 2024-04-25 2:58PM EDT | 106.00 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 7 | 17 | 58.20% |
| SHAK240426C00107000 | 2024-04-15 2:53PM EDT | 107.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 4 | 13 | 63.28% |
| SHAK240426C00108000 | 2024-04-25 2:12PM EDT | 108.00 | 0.65 | 0.00 | 0.65 | +0.56 | +622.22% | 1 | 8 | 102.15% |
| SHAK240426C00109000 | 2024-03-20 3:48PM EDT | 109.00 | 5.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 117.19% |
| SHAK240426C00110000 | 2024-04-25 3:45PM EDT | 110.00 | 0.10 | 0.00 | 0.45 | -0.13 | -56.52% | 7 | 37 | 111.33% |
| SHAK240426C00111000 | 2024-04-23 1:11PM EDT | 111.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 4 | 10 | 144.34% |
| SHAK240426C00112000 | 2024-03-25 3:40PM EDT | 112.00 | 1.58 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 146.68% |
| SHAK240426C00113000 | 2024-04-01 2:23PM EDT | 113.00 | 1.95 | 0.00 | 0.90 | 0.00 | - | - | 1 | 163.87% |
| SHAK240426C00114000 | 2024-03-22 3:39PM EDT | 114.00 | 3.30 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 118.36% |
| SHAK240426C00115000 | 2024-04-23 2:22PM EDT | 115.00 | 0.22 | 0.00 | 0.90 | 0.00 | - | 2 | 28 | 182.42% |
| SHAK240426C00117000 | 2024-03-20 3:59PM EDT | 117.00 | 2.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 191.60% |
| SHAK240426C00118000 | 2024-04-04 2:21PM EDT | 118.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 199.90% |
| SHAK240426C00120000 | 2024-04-03 3:55PM EDT | 120.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 216.41% |
| SHAK240426C00121000 | 2024-04-09 12:38PM EDT | 121.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 3 | 224.22% |
| SHAK240426C00125000 | 2024-04-02 3:09PM EDT | 125.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 255.08% |
| SHAK240426C00130000 | 2024-03-22 1:38PM EDT | 130.00 | 0.57 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 192.19% |
Opciones de ventapara26 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240426P00083000 | 2024-04-19 10:11AM EDT | 83.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 162.50% |
| SHAK240426P00085000 | 2024-04-25 9:45AM EDT | 85.00 | 0.75 | 0.00 | 0.20 | +0.59 | +368.75% | 1 | 42 | 178.91% |
| SHAK240426P00086000 | 2024-04-22 11:15AM EDT | 86.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 45 | 47 | 150.78% |
| SHAK240426P00088000 | 2024-04-22 3:02PM EDT | 88.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 70 | 75 | 120.31% |
| SHAK240426P00089000 | 2024-04-23 1:00PM EDT | 89.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 22 | 42 | 193.36% |
| SHAK240426P00090000 | 2024-04-23 2:22PM EDT | 90.00 | 0.02 | 0.00 | 0.90 | 0.00 | - | 16 | 1,552 | 180.86% |
| SHAK240426P00091000 | 2024-04-17 12:48PM EDT | 91.00 | 1.38 | 0.00 | 0.05 | 0.00 | - | 15 | 37 | 95.31% |
| SHAK240426P00092000 | 2024-04-25 10:57AM EDT | 92.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 84 | 118.36% |
| SHAK240426P00093000 | 2024-04-23 3:33PM EDT | 93.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 7 | 70 | 87.11% |
| SHAK240426P00094000 | 2024-04-25 9:52AM EDT | 94.00 | 0.23 | 0.00 | 0.15 | +0.03 | +15.00% | 11 | 71 | 83.98% |
| SHAK240426P00095000 | 2024-04-25 9:53AM EDT | 95.00 | 0.37 | 0.00 | 0.95 | +0.17 | +85.00% | 2 | 44 | 119.53% |
| SHAK240426P00096000 | 2024-04-25 3:50PM EDT | 96.00 | 0.10 | 0.00 | 0.15 | -0.20 | -66.67% | 4 | 367 | 64.45% |
| SHAK240426P00097000 | 2024-04-25 3:06PM EDT | 97.00 | 0.13 | 0.05 | 0.20 | -0.42 | -76.36% | 8 | 21 | 61.52% |
| SHAK240426P00098000 | 2024-04-25 12:18PM EDT | 98.00 | 0.43 | 0.15 | 0.25 | -0.37 | -46.25% | 1,019 | 1,084 | 58.01% |
| SHAK240426P00099000 | 2024-04-25 3:30PM EDT | 99.00 | 0.30 | 0.25 | 0.45 | -1.00 | -76.92% | 3 | 74 | 56.25% |
| SHAK240426P00100000 | 2024-04-25 3:51PM EDT | 100.00 | 0.65 | 0.55 | 0.70 | -0.95 | -59.38% | 9 | 61 | 56.64% |
| SHAK240426P00101000 | 2024-04-25 1:11PM EDT | 101.00 | 1.45 | 0.90 | 1.10 | -0.45 | -23.68% | 24 | 33 | 55.86% |
| SHAK240426P00102000 | 2024-04-25 1:11PM EDT | 102.00 | 2.00 | 1.40 | 1.65 | -6.95 | -77.65% | 25 | 22 | 56.06% |
| SHAK240426P00103000 | 2024-04-03 3:47PM EDT | 103.00 | 5.23 | 2.05 | 2.30 | +1.33 | +34.10% | 7 | 14 | 55.96% |
| SHAK240426P00104000 | 2024-04-25 3:24PM EDT | 104.00 | 2.70 | 2.45 | 4.20 | -1.73 | -39.05% | 2 | 26 | 79.49% |
| SHAK240426P00105000 | 2024-04-25 11:48AM EDT | 105.00 | 5.17 | 2.40 | 4.40 | -3.83 | -42.56% | 4 | 15 | 98.24% |
| SHAK240426P00106000 | 2024-04-10 2:39PM EDT | 106.00 | 7.90 | 4.20 | 5.00 | 0.00 | - | 1 | 1 | 84.77% |
| SHAK240426P00107000 | 2024-04-02 12:05PM EDT | 107.00 | 5.50 | 5.00 | 6.30 | 0.00 | - | - | 0 | 53.52% |
| SHAK240426P00109000 | 2024-04-19 2:35PM EDT | 109.00 | 13.91 | 5.80 | 8.80 | 0.00 | - | 2 | 1 | 175.29% |
© 2024 Yahoo. Todos los derechos reservados.