La bourse ferme dans 1 h 16 min
CAC 40
7 595,80 -66,50 (-0,87 %) Euro Stoxx 50
4 913,06 -22,91 (-0,46 %) Dow Jones
38 955,07 -157,09 (-0,40 %) EUR/USD
1,0688 -0,0027 (-0,26 %) Gold future
2 312,20 -18,60 (-0,80 %) Bitcoin EUR
57 894,82 +524,80 (+0,91 %)
Shake Shack Inc. (SHAK)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:14AM EDT. Marché ouvert.
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240719C00065000 | 2024-06-21 11:09AM EDT | 65.00 | 24.14 | 21.50 | 23.50 | 0.00 | - | 2 | 5 | 89.21% |
| SHAK240719C00075000 | 2024-06-13 12:49PM EDT | 75.00 | 19.55 | 12.20 | 13.20 | 0.00 | - | 10 | 17 | 47.61% |
| SHAK240719C00085000 | 2024-06-21 2:41PM EDT | 85.00 | 5.40 | 4.30 | 4.90 | 0.00 | - | 1 | 15 | 38.01% |
| SHAK240719C00087500 | 2024-06-24 12:07PM EDT | 87.50 | 3.80 | 2.95 | 3.40 | 0.00 | - | 1 | 36 | 36.62% |
| SHAK240719C00090000 | 2024-06-24 10:00AM EDT | 90.00 | 3.20 | 1.95 | 2.30 | 0.00 | - | 1 | 135 | 36.43% |
| SHAK240719C00092500 | 2024-06-25 1:20PM EDT | 92.50 | 1.40 | 1.20 | 1.45 | -0.38 | -21.35% | 10 | 123 | 35.82% |
| SHAK240719C00095000 | 2024-06-25 3:09PM EDT | 95.00 | 0.80 | 0.70 | 0.90 | -0.92 | -53.49% | 11 | 125 | 35.89% |
| SHAK240719C00097500 | 2024-06-26 9:39AM EDT | 97.50 | 0.40 | 0.40 | 0.55 | -0.24 | -37.50% | 6 | 229 | 36.26% |
| SHAK240719C00100000 | 2024-06-25 3:07PM EDT | 100.00 | 0.27 | 0.20 | 0.35 | -0.13 | -32.50% | 6 | 80 | 37.26% |
| SHAK240719C00105000 | 2024-06-21 3:55PM EDT | 105.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 28 | 52 | 51.32% |
| SHAK240719C00110000 | 2024-06-25 9:30AM EDT | 110.00 | 0.18 | 0.00 | 0.10 | -0.17 | -48.57% | 2 | 131 | 44.53% |
| SHAK240719C00115000 | 2024-06-05 3:42PM EDT | 115.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 60.25% |
| SHAK240719C00120000 | 2024-05-23 11:31AM EDT | 120.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | - | 1 | 73.05% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240719P00060000 | 2024-06-10 3:56PM EDT | 60.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | - | 1 | 91.41% |
| SHAK240719P00070000 | 2024-06-17 10:40AM EDT | 70.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 7 | 13 | 60.74% |
| SHAK240719P00075000 | 2024-06-21 1:29PM EDT | 75.00 | 0.37 | 0.25 | 0.35 | 0.00 | - | 25 | 36 | 44.24% |
| SHAK240719P00080000 | 2024-06-24 12:37PM EDT | 80.00 | 0.77 | 0.70 | 0.85 | 0.00 | - | 3 | 39 | 39.80% |
| SHAK240719P00082500 | 2024-06-25 2:20PM EDT | 82.50 | 1.20 | 0.80 | 1.40 | +0.19 | +18.81% | 49 | 53 | 39.01% |
| SHAK240719P00085000 | 2024-06-26 9:52AM EDT | 85.00 | 2.10 | 1.90 | 2.15 | +0.18 | +9.37% | 2 | 284 | 37.84% |
| SHAK240719P00087500 | 2024-06-25 11:15AM EDT | 87.50 | 2.67 | 3.00 | 3.30 | -0.43 | -13.87% | 16 | 22 | 38.14% |
| SHAK240719P00090000 | 2024-06-25 2:46PM EDT | 90.00 | 4.60 | 4.30 | 4.80 | +0.51 | +12.47% | 5 | 91 | 39.11% |
| SHAK240719P00092500 | 2024-06-25 10:26AM EDT | 92.50 | 5.80 | 6.00 | 6.60 | +0.75 | +14.85% | 3 | 45 | 40.65% |
| SHAK240719P00095000 | 2024-06-14 1:10PM EDT | 95.00 | 8.13 | 6.80 | 8.70 | +0.73 | +9.86% | 2 | 40 | 43.70% |
| SHAK240719P00097500 | 2024-06-13 12:37PM EDT | 97.50 | 6.20 | 9.80 | 10.90 | 0.00 | - | 1 | 12 | 46.48% |
| SHAK240719P00100000 | 2024-06-25 11:09AM EDT | 100.00 | 11.90 | 11.90 | 13.40 | -0.80 | -6.30% | 4 | 23 | 52.98% |
| SHAK240719P00105000 | 2024-06-24 2:00PM EDT | 105.00 | 17.25 | 16.50 | 18.60 | 0.00 | - | 2 | 1 | 68.41% |
