Marchés français ouverture 1 h 48 min
Dow Jones
38 675,68 +449,98 (+1,18 %) Nasdaq
16 156,33 +315,33 (+1,99 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0767 0,0000 (-0,00 %) HANG SENG
18 466,91 -9,01 (-0,05 %) Bitcoin EUR
59 552,93 +605,63 (+1,03 %)
Shake Shack Inc. (SHAK)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240510C00089000 | 2024-05-03 11:40AM EDT | 89.00 | 19.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHAK240510C00090000 | 2024-05-02 3:33PM EDT | 90.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHAK240510C00091000 | 2024-04-29 10:43AM EDT | 91.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHAK240510C00094000 | 2024-05-02 10:54AM EDT | 94.00 | 12.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHAK240510C00095000 | 2024-05-01 2:23PM EDT | 95.00 | 10.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHAK240510C00096000 | 2024-04-24 11:12AM EDT | 96.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHAK240510C00097000 | 2024-04-24 11:21AM EDT | 97.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SHAK240510C00098000 | 2024-05-03 11:18AM EDT | 98.00 | 10.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHAK240510C00099000 | 2024-05-02 11:30AM EDT | 99.00 | 8.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SHAK240510C00100000 | 2024-05-03 10:30AM EDT | 100.00 | 8.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SHAK240510C00101000 | 2024-05-02 11:30AM EDT | 101.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SHAK240510C00102000 | 2024-05-03 2:16PM EDT | 102.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SHAK240510C00103000 | 2024-05-03 10:23AM EDT | 103.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SHAK240510C00104000 | 2024-05-01 3:59PM EDT | 104.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHAK240510C00105000 | 2024-05-03 3:20PM EDT | 105.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SHAK240510C00106000 | 2024-05-03 2:35PM EDT | 106.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SHAK240510C00107000 | 2024-05-03 3:46PM EDT | 107.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SHAK240510C00108000 | 2024-05-03 3:50PM EDT | 108.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| SHAK240510C00109000 | 2024-05-03 3:55PM EDT | 109.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| SHAK240510C00110000 | 2024-05-03 3:50PM EDT | 110.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| SHAK240510C00111000 | 2024-05-03 3:50PM EDT | 111.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| SHAK240510C00112000 | 2024-05-03 2:22PM EDT | 112.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SHAK240510C00113000 | 2024-05-03 10:11AM EDT | 113.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SHAK240510C00114000 | 2024-05-02 10:48AM EDT | 114.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SHAK240510C00115000 | 2024-05-03 12:08PM EDT | 115.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SHAK240510C00116000 | 2024-05-03 10:10AM EDT | 116.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SHAK240510C00117000 | 2024-05-03 10:46AM EDT | 117.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| SHAK240510C00118000 | 2024-05-03 11:01AM EDT | 118.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SHAK240510C00119000 | 2024-05-03 11:05AM EDT | 119.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SHAK240510C00120000 | 2024-05-02 9:39AM EDT | 120.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| SHAK240510C00122000 | 2024-05-02 10:24AM EDT | 122.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SHAK240510C00125000 | 2024-05-02 11:18AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SHAK240510C00127000 | 2024-05-02 11:18AM EDT | 127.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SHAK240510C00128000 | 2024-05-02 10:24AM EDT | 128.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SHAK240510C00130000 | 2024-04-30 3:16PM EDT | 130.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240510P00060000 | 2024-05-03 3:11PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| SHAK240510P00065000 | 2024-04-23 3:00PM EDT | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SHAK240510P00075000 | 2024-05-01 2:52PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SHAK240510P00083000 | 2024-05-01 9:48AM EDT | 83.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SHAK240510P00085000 | 2024-05-02 11:00AM EDT | 85.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SHAK240510P00087000 | 2024-05-02 9:34AM EDT | 87.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SHAK240510P00088000 | 2024-04-26 11:21AM EDT | 88.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHAK240510P00089000 | 2024-04-26 11:21AM EDT | 89.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHAK240510P00090000 | 2024-05-02 11:00AM EDT | 90.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SHAK240510P00091000 | 2024-05-03 2:15PM EDT | 91.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SHAK240510P00092000 | 2024-05-03 2:18PM EDT | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SHAK240510P00093000 | 2024-04-22 2:10PM EDT | 93.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SHAK240510P00094000 | 2024-05-02 10:54AM EDT | 94.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SHAK240510P00095000 | 2024-05-02 10:58AM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| SHAK240510P00096000 | 2024-05-02 11:00AM EDT | 96.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SHAK240510P00097000 | 2024-05-03 12:36PM EDT | 97.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SHAK240510P00098000 | 2024-05-02 12:47PM EDT | 98.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SHAK240510P00099000 | 2024-04-17 1:34PM EDT | 99.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SHAK240510P00100000 | 2024-05-03 3:46PM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| SHAK240510P00101000 | 2024-05-01 1:08PM EDT | 101.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SHAK240510P00102000 | 2024-05-03 1:39PM EDT | 102.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SHAK240510P00103000 | 2024-05-03 3:51PM EDT | 103.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SHAK240510P00104000 | 2024-05-03 11:57AM EDT | 104.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SHAK240510P00105000 | 2024-05-03 3:50PM EDT | 105.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| SHAK240510P00106000 | 2024-05-03 2:36PM EDT | 106.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| SHAK240510P00107000 | 2024-05-03 3:53PM EDT | 107.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| SHAK240510P00108000 | 2024-05-03 3:46PM EDT | 108.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHAK240510P00109000 | 2024-05-03 3:50PM EDT | 109.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| SHAK240510P00110000 | 2024-05-03 9:30AM EDT | 110.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
