La bourse ferme dans 8 h 22 min
CAC 40
7 479,40 0,00 (0,00 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0771 +0,0055 (+0,52 %) Gold future
2 336,00 -3,60 (-0,15 %) Bitcoin EUR
58 801,24 +1 921,71 (+3,38 %)
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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240705C00086000 | 2024-06-28 3:56PM EDT | 86.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SHAK240705C00087000 | 2024-06-28 11:12AM EDT | 87.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SHAK240705C00088000 | 2024-06-28 3:41PM EDT | 88.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SHAK240705C00089000 | 2024-06-28 3:13PM EDT | 89.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SHAK240705C00090000 | 2024-06-28 3:59PM EDT | 90.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.01% |
| SHAK240705C00091000 | 2024-06-28 3:07PM EDT | 91.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SHAK240705C00092000 | 2024-06-28 11:22AM EDT | 92.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SHAK240705C00093000 | 2024-06-28 11:23AM EDT | 93.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| SHAK240705C00094000 | 2024-06-28 11:24AM EDT | 94.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| SHAK240705C00095000 | 2024-06-28 3:30PM EDT | 95.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SHAK240705C00096000 | 2024-06-27 11:34AM EDT | 96.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SHAK240705C00097000 | 2024-06-21 3:39PM EDT | 97.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SHAK240705C00098000 | 2024-06-24 1:34PM EDT | 98.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SHAK240705C00099000 | 2024-06-17 3:01PM EDT | 99.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SHAK240705C00100000 | 2024-06-21 2:43PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SHAK240705C00101000 | 2024-06-07 9:50AM EDT | 101.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SHAK240705C00105000 | 2024-05-31 10:55AM EDT | 105.00 | 0.61 | 0.00 | 1.35 | 0.00 | - | 4 | 4 | 108.59% |
| SHAK240705C00108000 | 2024-06-17 12:28PM EDT | 108.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SHAK240705C00109000 | 2024-06-20 10:43AM EDT | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SHAK240705C00110000 | 2024-06-03 1:02PM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240705P00069000 | 2024-06-28 9:54AM EDT | 69.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHAK240705P00070000 | 2024-06-28 3:15PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| SHAK240705P00071000 | 2024-06-28 12:12PM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| SHAK240705P00075000 | 2024-06-07 11:04AM EDT | 75.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SHAK240705P00077000 | 2024-06-17 3:35PM EDT | 77.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SHAK240705P00078000 | 2024-06-25 9:30AM EDT | 78.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SHAK240705P00079000 | 2024-06-24 1:35PM EDT | 79.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SHAK240705P00080000 | 2024-06-26 1:52PM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SHAK240705P00081000 | 2024-06-25 2:47PM EDT | 81.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SHAK240705P00082000 | 2024-06-27 12:16PM EDT | 82.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SHAK240705P00083000 | 2024-06-27 11:25AM EDT | 83.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| SHAK240705P00084000 | 2024-06-28 3:54PM EDT | 84.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| SHAK240705P00085000 | 2024-06-27 12:16PM EDT | 85.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SHAK240705P00086000 | 2024-06-28 2:16PM EDT | 86.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SHAK240705P00087000 | 2024-06-28 1:43PM EDT | 87.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SHAK240705P00088000 | 2024-06-28 11:20AM EDT | 88.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SHAK240705P00089000 | 2024-06-28 9:46AM EDT | 89.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SHAK240705P00090000 | 2024-06-28 3:51PM EDT | 90.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.01% |
| SHAK240705P00091000 | 2024-06-26 1:52PM EDT | 91.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SHAK240705P00092000 | 2024-06-28 3:03PM EDT | 92.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHAK240705P00094000 | 2024-06-21 11:18AM EDT | 94.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHAK240705P00095000 | 2024-06-20 12:35PM EDT | 95.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHAK240705P00096000 | 2024-06-13 1:13PM EDT | 96.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHAK240705P00097000 | 2024-06-24 10:57AM EDT | 97.00 | 9.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHAK240705P00098000 | 2024-06-10 10:25AM EDT | 98.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHAK240705P00100000 | 2024-06-18 10:05AM EDT | 100.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
