Mercados españoles cerrados en 4 hrs 49 min

Shake Shack Inc. (SHAK)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
99,99+4,59 (+4,81%)
Al cierre: 04:00PM EDT
100,49 +0,50 (+0,50%)
Antes de la apertura: 04:36AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara26 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SHAK240426C000700002024-04-16 10:33AM EDT70.0025.600.000.000.00-100.00%
SHAK240426C000870002024-04-19 12:56PM EDT87.008.710.000.000.00-100.00%
SHAK240426C000900002024-04-23 10:17AM EDT90.008.600.000.000.00-100.00%
SHAK240426C000930002024-04-22 1:24PM EDT93.002.500.000.000.00-300.00%
SHAK240426C000940002024-04-23 10:39AM EDT94.006.250.000.000.00-500.00%
SHAK240426C000950002024-04-23 3:55PM EDT95.005.620.000.000.00-2000.00%
SHAK240426C000960002024-04-23 1:56PM EDT96.004.500.000.000.00-300.00%
SHAK240426C000970002024-04-23 3:12PM EDT97.003.500.000.000.00-2400.00%
SHAK240426C000980002024-04-23 3:56PM EDT98.003.020.000.000.00-2200.00%
SHAK240426C000990002024-04-23 2:37PM EDT99.002.450.000.000.00-600.00%
SHAK240426C001000002024-04-23 3:39PM EDT100.001.650.000.000.00-800.10%
SHAK240426C001010002024-04-23 3:30PM EDT101.001.150.000.000.00-1803.13%
SHAK240426C001020002024-04-23 2:35PM EDT102.000.950.000.000.00-10406.25%
SHAK240426C001030002024-04-23 3:56PM EDT103.000.620.000.000.00-3306.25%
SHAK240426C001040002024-04-23 3:48PM EDT104.000.380.000.000.00-25012.50%
SHAK240426C001050002024-04-23 3:53PM EDT105.000.280.000.000.00-24012.50%
SHAK240426C001060002024-04-23 1:11PM EDT106.000.200.000.000.00-4012.50%
SHAK240426C001070002024-04-15 2:53PM EDT107.000.400.000.000.00-4025.00%
SHAK240426C001080002024-04-17 12:14PM EDT108.000.110.000.000.00-2025.00%
SHAK240426C001090002024-03-20 3:48PM EDT109.005.050.000.750.00-1276.76%
SHAK240426C001100002024-04-23 2:22PM EDT110.000.230.000.000.00-3025.00%
SHAK240426C001110002024-04-23 1:11PM EDT111.000.150.000.000.00-4025.00%
SHAK240426C001120002024-03-25 3:40PM EDT112.001.580.000.000.00-2025.00%
SHAK240426C001130002024-04-01 2:23PM EDT113.001.950.000.000.00--025.00%
SHAK240426C001140002024-03-22 3:39PM EDT114.003.300.000.150.00-1475.00%
SHAK240426C001150002024-04-23 2:22PM EDT115.000.220.000.000.00-2025.00%
SHAK240426C001170002024-03-20 3:59PM EDT117.002.250.000.750.00-11118.85%
SHAK240426C001180002024-04-04 2:21PM EDT118.000.300.000.000.00-2050.00%
SHAK240426C001200002024-04-03 3:55PM EDT120.000.260.000.000.00-2050.00%
SHAK240426C001210002024-04-09 12:38PM EDT121.000.060.000.000.00--050.00%
SHAK240426C001250002024-04-02 3:09PM EDT125.000.200.000.000.00-1050.00%
SHAK240426C001300002024-03-22 1:38PM EDT130.000.570.000.050.00-34116.41%
Opciones de ventapara26 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SHAK240426P000830002024-04-19 10:11AM EDT83.000.060.000.000.00-20050.00%
SHAK240426P000850002024-04-22 11:28AM EDT85.000.160.000.000.00-1050.00%
SHAK240426P000860002024-04-22 11:15AM EDT86.000.210.000.000.00-45050.00%
SHAK240426P000880002024-04-22 3:02PM EDT88.000.200.000.000.00-70025.00%
SHAK240426P000890002024-04-23 1:00PM EDT89.000.050.000.000.00-22025.00%
SHAK240426P000900002024-04-23 2:22PM EDT90.000.020.000.000.00-16025.00%
SHAK240426P000910002024-04-17 12:48PM EDT91.001.380.000.000.00-15025.00%
SHAK240426P000920002024-04-23 3:22PM EDT92.000.100.000.000.00-30025.00%
SHAK240426P000930002024-04-23 3:33PM EDT93.000.150.000.000.00-7025.00%
SHAK240426P000940002024-04-23 3:55PM EDT94.000.190.000.000.00-41012.50%
SHAK240426P000950002024-04-23 2:28PM EDT95.000.250.000.000.00-24012.50%
SHAK240426P000960002024-04-23 3:07PM EDT96.000.400.000.000.00-19012.50%
SHAK240426P000970002024-04-23 1:15PM EDT97.000.650.000.000.00-306.25%
SHAK240426P000980002024-04-23 1:47PM EDT98.000.850.000.000.00-1606.25%
SHAK240426P000990002024-04-23 12:26PM EDT99.001.250.000.000.00-1603.13%
SHAK240426P001000002024-04-23 2:08PM EDT100.001.650.000.000.00-700.00%
SHAK240426P001010002024-04-23 2:09PM EDT101.002.250.000.000.00-100.00%
SHAK240426P001020002024-04-22 11:48AM EDT102.008.950.000.000.00-100.00%
SHAK240426P001030002024-04-03 3:47PM EDT103.003.900.000.000.00-700.00%
SHAK240426P001040002024-04-23 11:26AM EDT104.004.430.000.000.00-1400.00%
SHAK240426P001050002024-04-19 1:50PM EDT105.009.000.000.000.00-400.00%
SHAK240426P001060002024-04-10 2:39PM EDT106.007.900.000.000.00-100.00%
SHAK240426P001070002024-04-02 12:05PM EDT107.005.500.000.000.00--00.00%
SHAK240426P001090002024-04-19 2:35PM EDT109.0013.910.000.000.00-200.00%