Mercados españoles cerrados
IBEX 35
9.060,20 +24,60 (+0,27%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dólar/Euro
1,0874 -0,0018 (-0,16%) Petróleo Brent
86,39 -1,08 (-1,23%) Oro
1.943,90 -2,80 (-0,14%) BTC-EUR
21.288,55 -110,74 (-0,52%)
Shake Shack Inc. (SHAK)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara3 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK230203C00041000 | 2023-01-09 1:45PM EST | 41.00 | 7.70 | 15.10 | 16.70 | 0.00 | - | - | 2 | 176.37% |
| SHAK230203C00042000 | 2023-01-27 2:04PM EST | 42.00 | 15.50 | 14.20 | 15.60 | +1.80 | +13.14% | 1 | 10 | 165.63% |
| SHAK230203C00043000 | 2023-01-04 11:21AM EST | 43.00 | 3.50 | 13.30 | 14.60 | 0.00 | - | - | 17 | 160.16% |
| SHAK230203C00046000 | 2023-01-04 10:15AM EST | 46.00 | 1.80 | 10.30 | 11.50 | 0.00 | - | - | 6 | 124.71% |
| SHAK230203C00048000 | 2023-01-26 3:07PM EST | 48.00 | 8.25 | 8.40 | 9.10 | 0.00 | - | 1 | 13 | 91.80% |
| SHAK230203C00049000 | 2023-01-27 12:33PM EST | 49.00 | 8.40 | 7.30 | 7.90 | +5.55 | +194.74% | 2 | 5 | 65.23% |
| SHAK230203C00050000 | 2023-01-27 12:43PM EST | 50.00 | 7.42 | 6.30 | 7.10 | +1.32 | +21.64% | 4 | 18 | 69.14% |
| SHAK230203C00051000 | 2023-01-27 12:36PM EST | 51.00 | 6.50 | 5.50 | 6.40 | +2.70 | +71.05% | 1 | 19 | 78.32% |
| SHAK230203C00052000 | 2023-01-26 1:31PM EST | 52.00 | 4.50 | 4.60 | 5.00 | 0.00 | - | 2 | 10 | 58.98% |
| SHAK230203C00053000 | 2023-01-27 2:44PM EST | 53.00 | 4.77 | 3.80 | 4.10 | +1.35 | +39.47% | 8 | 42 | 57.72% |
| SHAK230203C00054000 | 2023-01-24 11:34AM EST | 54.00 | 3.20 | 3.00 | 3.30 | 0.00 | - | 1 | 13 | 55.96% |
| SHAK230203C00055000 | 2023-01-27 3:12PM EST | 55.00 | 3.05 | 2.25 | 2.60 | +0.80 | +35.56% | 2 | 42 | 54.30% |
| SHAK230203C00056000 | 2023-01-27 1:13PM EST | 56.00 | 2.41 | 1.75 | 1.95 | +0.66 | +37.71% | 15 | 49 | 54.79% |
| SHAK230203C00056500 | 2023-01-27 3:42PM EST | 56.50 | 1.83 | 1.45 | 1.65 | +0.69 | +60.53% | 5 | 8 | 53.32% |
| SHAK230203C00057000 | 2023-01-27 3:53PM EST | 57.00 | 1.35 | 1.20 | 1.40 | +0.05 | +3.85% | 27 | 113 | 52.64% |
| SHAK230203C00057500 | 2023-01-27 10:07AM EST | 57.50 | 1.30 | 1.00 | 1.20 | +0.15 | +13.04% | 3 | 5 | 52.83% |
| SHAK230203C00058000 | 2023-01-27 1:20PM EST | 58.00 | 1.32 | 0.80 | 1.00 | +0.06 | +4.76% | 1 | 8 | 52.15% |
| SHAK230203C00058500 | 2023-01-26 10:14AM EST | 58.50 | 0.95 | 0.65 | 0.85 | 0.00 | - | 4 | 5 | 52.44% |
| SHAK230203C00059000 | 2023-01-26 3:11PM EST | 59.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 1 | 8 | 50.78% |
| SHAK230203C00060000 | 2023-01-27 3:42PM EST | 60.00 | 0.45 | 0.30 | 0.45 | +0.10 | +28.57% | 43 | 160 | 51.07% |
| SHAK230203C00061000 | 2023-01-24 11:42AM EST | 61.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 18 | 50.59% |
| SHAK230203C00063000 | 2023-01-27 3:03PM EST | 63.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 24 | 15 | 53.52% |
| SHAK230203C00064000 | 2023-01-20 11:06AM EST | 64.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 4 | 16 | 56.25% |
| SHAK230203C00065000 | 2023-01-23 10:13AM EST | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 57.42% |
Ventaspara3 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK230203P00035000 | 2023-01-09 1:11PM EST | 35.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 156.25% |
| SHAK230203P00037000 | 2023-01-18 10:08AM EST | 37.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 153.13% |
| SHAK230203P00038000 | 2023-01-04 11:28AM EST | 38.00 | 1.00 | 0.00 | 0.10 | 0.00 | - | - | 2 | 144.53% |
| SHAK230203P00039000 | 2023-01-04 10:25AM EST | 39.00 | 1.30 | 0.00 | 0.10 | 0.00 | - | - | 3 | 136.72% |
| SHAK230203P00040000 | 2023-01-10 2:51PM EST | 40.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 14 | 14 | 116.41% |
| SHAK230203P00041000 | 2023-01-18 11:29AM EST | 41.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 128.13% |
| SHAK230203P00042000 | 2023-01-13 10:47AM EST | 42.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 62 | 112.50% |
| SHAK230203P00043000 | 2023-01-09 1:11PM EST | 43.00 | 0.97 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 104.69% |
| SHAK230203P00044000 | 2023-01-25 10:38AM EST | 44.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 96.88% |
| SHAK230203P00045000 | 2023-01-27 3:18PM EST | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 23 | 43 | 95.31% |
| SHAK230203P00046000 | 2023-01-12 11:30AM EST | 46.00 | 0.43 | 0.00 | 0.15 | 0.00 | - | - | 9 | 87.50% |
| SHAK230203P00047000 | 2023-01-25 12:45PM EST | 47.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 7 | 14 | 79.69% |
| SHAK230203P00048000 | 2023-01-26 1:34PM EST | 48.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 8 | 42 | 76.17% |
| SHAK230203P00049000 | 2023-01-19 10:58AM EST | 49.00 | 0.75 | 0.05 | 0.20 | 0.00 | - | - | 10 | 71.68% |
| SHAK230203P00050000 | 2023-01-27 10:30AM EST | 50.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 11 | 35 | 60.55% |
| SHAK230203P00051000 | 2023-01-26 10:55AM EST | 51.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 150 | 172 | 60.16% |
| SHAK230203P00052000 | 2023-01-27 9:55AM EST | 52.00 | 0.25 | 0.20 | 0.35 | -0.07 | -21.87% | 10 | 24 | 58.59% |
| SHAK230203P00053000 | 2023-01-27 3:01PM EST | 53.00 | 0.35 | 0.30 | 0.50 | -0.45 | -56.25% | 300 | 106 | 56.15% |
| SHAK230203P00054000 | 2023-01-26 10:55AM EST | 54.00 | 0.95 | 0.50 | 0.70 | 0.00 | - | 1 | 31 | 54.64% |
| SHAK230203P00055000 | 2023-01-27 3:57PM EST | 55.00 | 0.95 | 0.80 | 1.00 | -0.25 | -20.83% | 11 | 18 | 54.10% |
| SHAK230203P00056000 | 2023-01-26 3:06PM EST | 56.00 | 1.55 | 1.20 | 1.35 | 0.00 | - | 10 | 24 | 52.83% |
| SHAK230203P00056500 | 2023-01-27 10:46AM EST | 56.50 | 1.30 | 1.40 | 1.60 | -0.50 | -27.78% | 2 | 28 | 52.25% |
| SHAK230203P00057500 | 2023-01-26 12:14PM EST | 57.50 | 1.90 | 1.90 | 2.10 | -0.45 | -19.15% | 2 | 7 | 50.00% |
© 2023 Yahoo. Todos los derechos reservados.
