La bourse ferme dans 4 h 19 min
CAC 40
7 627,54 -34,76 (-0,45 %) Euro Stoxx 50
4 930,47 -5,50 (-0,11 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0687 -0,0029 (-0,27 %) Gold future
2 318,20 -12,60 (-0,54 %) Bitcoin EUR
57 470,86 +60,16 (+0,10 %)
Shake Shack Inc. (SHAK)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK241220C00080000 | 2024-06-17 12:36PM EDT | 80.00 | 18.50 | 15.10 | 17.60 | 0.00 | - | 1 | 32 | 52.47% |
| SHAK241220C00085000 | 2024-06-11 12:14PM EDT | 85.00 | 15.00 | 12.60 | 14.30 | 0.00 | - | - | 1 | 50.61% |
| SHAK241220C00087500 | 2024-06-21 3:24PM EDT | 87.50 | 12.35 | 10.90 | 13.40 | 0.00 | - | 3 | 3 | 55.07% |
| SHAK241220C00090000 | 2024-06-24 12:17PM EDT | 90.00 | 10.50 | 8.60 | 10.70 | 0.00 | - | 4 | 6 | 48.17% |
| SHAK241220C00092500 | 2024-06-17 11:10AM EDT | 92.50 | 10.40 | 9.20 | 11.20 | 0.00 | - | 1 | 8 | 50.07% |
| SHAK241220C00095000 | 2024-06-24 12:30PM EDT | 95.00 | 8.20 | 8.00 | 8.70 | 0.00 | - | 2 | 11 | 47.57% |
| SHAK241220C00097500 | 2024-06-17 10:07AM EDT | 97.50 | 8.50 | 7.30 | 9.60 | 0.00 | - | 1 | 45 | 54.66% |
| SHAK241220C00100000 | 2024-06-24 2:52PM EDT | 100.00 | 6.70 | 6.40 | 8.40 | 0.00 | - | 8 | 66 | 52.86% |
| SHAK241220C00105000 | 2024-06-24 10:08AM EDT | 105.00 | 5.70 | 5.00 | 6.80 | 0.00 | - | 2 | 31 | 51.81% |
| SHAK241220C00110000 | 2024-06-20 9:30AM EDT | 110.00 | 5.63 | 3.80 | 4.20 | 0.00 | - | 1 | 7 | 45.01% |
| SHAK241220C00115000 | 2024-06-05 9:30AM EDT | 115.00 | 5.10 | 2.90 | 3.30 | 0.00 | - | 2 | 3 | 44.76% |
| SHAK241220C00120000 | 2024-06-20 1:53PM EDT | 120.00 | 3.40 | 2.25 | 2.55 | 0.00 | - | 1 | 5 | 44.37% |
| SHAK241220C00130000 | 2024-05-23 10:25AM EDT | 130.00 | 3.30 | 1.55 | 1.90 | 0.00 | - | 1 | 2 | 46.74% |
| SHAK241220C00135000 | 2024-06-25 2:40PM EDT | 135.00 | 1.10 | 1.00 | 1.20 | -0.08 | -6.78% | 1 | 17 | 44.04% |
| SHAK241220C00140000 | 2024-06-24 9:30AM EDT | 140.00 | 0.91 | 0.75 | 0.95 | 0.00 | - | 1 | 8 | 44.19% |
| SHAK241220C00145000 | 2024-05-14 1:36PM EDT | 145.00 | 3.20 | 1.15 | 1.35 | 0.00 | - | 3 | 6 | 50.49% |
| SHAK241220C00155000 | 2024-06-24 10:59AM EDT | 155.00 | 0.51 | 0.20 | 0.95 | 0.00 | - | 5 | 0 | 51.03% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK241220P00047500 | 2024-06-25 12:11PM EDT | 47.50 | 0.50 | 0.25 | 0.50 | -0.02 | -3.85% | 37 | 77 | 50.44% |
| SHAK241220P00055000 | 2024-06-20 3:44PM EDT | 55.00 | 0.95 | 0.85 | 1.05 | 0.00 | - | - | 11 | 50.42% |
| SHAK241220P00060000 | 2024-06-24 2:34PM EDT | 60.00 | 1.40 | 1.35 | 1.50 | 0.00 | - | 5 | 38 | 47.44% |
| SHAK241220P00065000 | 2024-06-24 10:50AM EDT | 65.00 | 2.09 | 2.05 | 2.20 | 0.00 | - | 5 | 15 | 45.34% |
| SHAK241220P00070000 | 2024-04-26 10:20AM EDT | 70.00 | 2.40 | 2.10 | 2.35 | 0.00 | - | 1 | 1 | 38.38% |
| SHAK241220P00075000 | 2024-06-13 1:57PM EDT | 75.00 | 3.40 | 4.30 | 4.60 | 0.00 | - | 1 | 6 | 42.70% |
| SHAK241220P00080000 | 2024-06-14 3:44PM EDT | 80.00 | 6.00 | 6.00 | 6.90 | 0.00 | - | 1 | 70 | 44.14% |
| SHAK241220P00082500 | 2024-06-20 1:46PM EDT | 82.50 | 6.80 | 6.90 | 8.60 | 0.00 | - | - | 9 | 46.48% |
| SHAK241220P00085000 | 2024-06-17 10:40AM EDT | 85.00 | 8.10 | 8.00 | 9.70 | 0.00 | - | 1 | 5 | 45.75% |
| SHAK241220P00087500 | 2024-05-21 10:44AM EDT | 87.50 | 5.90 | 8.70 | 9.20 | 0.00 | - | 1 | 2 | 38.04% |
| SHAK241220P00090000 | 2024-06-25 1:47PM EDT | 90.00 | 10.61 | 10.50 | 10.90 | -0.16 | -1.49% | 22 | 24 | 39.15% |
| SHAK241220P00092500 | 2024-06-17 11:10AM EDT | 92.50 | 11.70 | 11.90 | 12.30 | 0.00 | - | 1 | 8 | 38.61% |
| SHAK241220P00095000 | 2024-06-25 1:47PM EDT | 95.00 | 13.45 | 13.40 | 13.80 | +0.55 | +4.26% | 10 | 17 | 38.09% |
| SHAK241220P00097500 | 2024-05-08 1:00PM EDT | 97.50 | 9.70 | 11.90 | 13.20 | 0.00 | - | - | 2 | 27.98% |
| SHAK241220P00100000 | 2024-06-25 12:17PM EDT | 100.00 | 16.70 | 14.70 | 17.10 | +3.86 | +30.06% | 1 | 10 | 37.14% |
| SHAK241220P00105000 | 2024-05-10 2:13PM EDT | 105.00 | 12.80 | 17.30 | 18.00 | 0.00 | - | 2 | 25 | 19.93% |
| SHAK241220P00110000 | 2024-06-21 12:02PM EDT | 110.00 | 23.30 | 24.00 | 24.80 | 0.00 | - | 2 | 4 | 35.80% |
| SHAK241220P00115000 | 2024-05-02 11:45AM EDT | 115.00 | 19.30 | 22.80 | 24.80 | 0.00 | - | - | 3 | 0.00% |
