La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 847,61 -513,40 (-0,86 %)
Shake Shack Inc. (SHAK)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:02PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240503C00075000 | 2024-04-12 10:31AM EDT | 75.00 | 24.10 | 28.10 | 31.90 | 0.00 | - | 4 | 4 | 120.12% |
| SHAK240503C00096000 | 2024-04-24 3:54PM EDT | 96.00 | 7.20 | 10.30 | 11.40 | 0.00 | - | 2 | 7 | 94.92% |
| SHAK240503C00097000 | 2024-04-25 2:56PM EDT | 97.00 | 9.10 | 9.70 | 10.80 | +1.50 | +19.74% | 7 | 11 | 97.36% |
| SHAK240503C00098000 | 2024-04-26 12:54PM EDT | 98.00 | 9.45 | 9.00 | 11.30 | +4.55 | +92.86% | 5 | 6 | 109.03% |
| SHAK240503C00099000 | 2024-04-26 2:31PM EDT | 99.00 | 8.83 | 8.40 | 9.10 | +2.33 | +35.85% | 11 | 25 | 94.19% |
| SHAK240503C00100000 | 2024-04-25 10:04AM EDT | 100.00 | 4.10 | 7.80 | 8.40 | 0.00 | - | 1 | 55 | 93.85% |
| SHAK240503C00101000 | 2024-04-26 9:42AM EDT | 101.00 | 7.53 | 7.20 | 7.90 | +2.43 | +47.65% | 21 | 15 | 94.82% |
| SHAK240503C00102000 | 2024-04-23 1:27PM EDT | 102.00 | 7.25 | 6.60 | 7.20 | +3.00 | +70.59% | 1 | 26 | 93.46% |
| SHAK240503C00103000 | 2024-04-26 3:43PM EDT | 103.00 | 6.47 | 6.00 | 6.70 | +1.77 | +37.66% | 28 | 40 | 93.36% |
| SHAK240503C00104000 | 2024-04-26 3:36PM EDT | 104.00 | 6.00 | 5.50 | 6.10 | +3.15 | +110.53% | 93 | 308 | 92.77% |
| SHAK240503C00105000 | 2024-04-26 3:59PM EDT | 105.00 | 5.47 | 5.20 | 5.70 | +1.67 | +43.95% | 65 | 40 | 95.12% |
| SHAK240503C00106000 | 2024-04-26 12:53PM EDT | 106.00 | 5.00 | 4.70 | 5.20 | +1.95 | +63.93% | 13 | 8 | 94.34% |
| SHAK240503C00107000 | 2024-04-26 1:38PM EDT | 107.00 | 4.70 | 4.20 | 4.80 | +1.60 | +51.61% | 1 | 30 | 93.95% |
| SHAK240503C00108000 | 2024-04-26 3:43PM EDT | 108.00 | 4.14 | 3.80 | 4.40 | +2.34 | +130.00% | 12 | 12 | 93.95% |
| SHAK240503C00109000 | 2024-04-26 11:33AM EDT | 109.00 | 3.90 | 3.40 | 4.00 | +2.92 | +297.96% | 9 | 12 | 93.46% |
| SHAK240503C00110000 | 2024-04-26 12:55PM EDT | 110.00 | 3.21 | 3.10 | 3.60 | +1.26 | +64.62% | 3 | 9 | 93.36% |
| SHAK240503C00112000 | 2024-04-26 10:51AM EDT | 112.00 | 2.78 | 2.50 | 3.00 | +2.10 | +308.82% | 1 | 3 | 93.65% |
| SHAK240503C00113000 | 2024-03-28 12:05PM EDT | 113.00 | 2.43 | 2.20 | 2.70 | -1.99 | -45.02% | 1 | 5 | 93.12% |
| SHAK240503C00114000 | 2024-04-09 10:39AM EDT | 114.00 | 1.13 | 2.00 | 2.40 | 0.00 | - | 1 | 1 | 93.12% |
| SHAK240503C00115000 | 2024-04-26 3:56PM EDT | 115.00 | 1.90 | 1.75 | 2.20 | +0.90 | +90.00% | 17 | 6 | 93.16% |
| SHAK240503C00118000 | 2024-03-25 3:34PM EDT | 118.00 | 1.91 | 0.50 | 0.70 | 0.00 | - | 1 | 0 | 70.51% |
| SHAK240503C00120000 | 2024-04-26 3:00PM EDT | 120.00 | 1.09 | 0.95 | 1.25 | +0.79 | +263.33% | 3 | 5 | 92.97% |
| SHAK240503C00125000 | 2024-04-26 9:43AM EDT | 125.00 | 0.36 | 0.50 | 0.70 | -0.04 | -10.00% | 1 | 14 | 93.55% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240503P00060000 | 2024-04-17 1:36PM EDT | 60.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | - | 10 | 234.96% |
| SHAK240503P00080000 | 2024-04-26 2:25PM EDT | 80.00 | 0.10 | 0.10 | 0.35 | -0.20 | -66.67% | 1 | 14 | 111.33% |
| SHAK240503P00085000 | 2024-04-26 3:25PM EDT | 85.00 | 0.30 | 0.25 | 0.40 | -0.40 | -57.14% | 6 | 9 | 97.36% |
| SHAK240503P00088000 | 2024-04-26 12:54PM EDT | 88.00 | 0.49 | 0.40 | 0.60 | -1.71 | -77.73% | 114 | 227 | 93.36% |
| SHAK240503P00089000 | 2024-04-24 9:45AM EDT | 89.00 | 1.25 | 0.50 | 0.70 | 0.00 | - | 3 | 46 | 93.16% |
| SHAK240503P00090000 | 2024-04-26 3:47PM EDT | 90.00 | 0.70 | 0.60 | 0.80 | -1.50 | -68.18% | 3 | 14 | 92.29% |
| SHAK240503P00091000 | 2024-04-11 12:59PM EDT | 91.00 | 2.40 | 0.70 | 0.90 | 0.00 | - | - | 4 | 91.02% |
| SHAK240503P00092000 | 2024-04-01 12:56PM EDT | 92.00 | 1.15 | 0.85 | 1.15 | 0.00 | - | - | 1 | 92.43% |
| SHAK240503P00093000 | 2024-04-26 2:38PM EDT | 93.00 | 1.10 | 1.00 | 1.25 | -2.93 | -72.70% | 4 | 4 | 90.87% |
| SHAK240503P00094000 | 2024-04-25 9:30AM EDT | 94.00 | 1.95 | 1.15 | 1.80 | -1.25 | -39.06% | 2 | 24 | 94.87% |
| SHAK240503P00095000 | 2024-04-26 12:55PM EDT | 95.00 | 1.50 | 1.40 | 1.70 | -0.75 | -33.33% | 7 | 4 | 91.02% |
| SHAK240503P00096000 | 2024-04-26 2:59PM EDT | 96.00 | 1.83 | 1.65 | 1.95 | -1.17 | -39.00% | 1 | 18 | 91.02% |
| SHAK240503P00097000 | 2024-04-26 3:26PM EDT | 97.00 | 2.10 | 1.95 | 2.40 | -1.00 | -32.26% | 6 | 18 | 93.21% |
| SHAK240503P00098000 | 2024-04-26 2:36PM EDT | 98.00 | 2.41 | 2.25 | 2.65 | -1.09 | -31.14% | 12 | 32 | 92.53% |
| SHAK240503P00099000 | 2024-04-26 3:43PM EDT | 99.00 | 2.70 | 2.55 | 2.95 | -4.27 | -61.26% | 1 | 4 | 91.82% |
| SHAK240503P00100000 | 2024-04-26 3:33PM EDT | 100.00 | 3.10 | 2.90 | 3.40 | -1.30 | -29.55% | 17 | 87 | 92.53% |
| SHAK240503P00101000 | 2024-04-25 1:42PM EDT | 101.00 | 3.40 | 3.30 | 3.80 | -1.90 | -35.85% | 1 | 42 | 92.63% |
| SHAK240503P00102000 | 2024-04-25 3:29PM EDT | 102.00 | 5.40 | 3.70 | 4.20 | 0.00 | - | 31 | 31 | 92.19% |
| SHAK240503P00103000 | 2024-04-25 9:46AM EDT | 103.00 | 9.50 | 4.20 | 4.70 | 0.00 | - | 2 | 22 | 93.02% |
| SHAK240503P00104000 | 2024-04-26 2:40PM EDT | 104.00 | 4.90 | 4.60 | 5.20 | -5.90 | -54.63% | 7 | 49 | 92.41% |
| SHAK240503P00105000 | 2024-04-26 3:59PM EDT | 105.00 | 5.60 | 5.20 | 5.70 | -2.20 | -28.21% | 7 | 3 | 93.02% |
| SHAK240503P00109000 | 2024-04-26 2:36PM EDT | 109.00 | 7.80 | 7.40 | 9.00 | +1.60 | +25.81% | 1 | 1 | 100.17% |
