La bourse ferme dans 3 h 58 min
CAC 40
7 619,58 -42,72 (-0,56 %) Euro Stoxx 50
4 926,19 -9,78 (-0,20 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0684 -0,0032 (-0,30 %) Gold future
2 317,30 -13,50 (-0,58 %) Bitcoin EUR
57 478,33 +204,21 (+0,36 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK260116C00030000 | 2024-06-20 2:28PM EDT | 30.00 | 63.89 | 58.50 | 63.00 | 0.00 | - | - | 1 | 77.76% |
| SHAK260116C00040000 | 2024-06-14 10:55AM EDT | 40.00 | 54.55 | 50.10 | 54.40 | 0.00 | - | 2 | 2 | 68.35% |
| SHAK260116C00042500 | 2024-03-15 9:46AM EDT | 42.50 | 67.00 | 58.80 | 63.00 | 0.00 | - | - | 1 | 118.10% |
| SHAK260116C00045000 | 2024-05-20 3:35PM EDT | 45.00 | 60.29 | 49.60 | 54.00 | 0.00 | - | 10 | 0 | 81.52% |
| SHAK260116C00050000 | 2024-03-20 1:36PM EDT | 50.00 | 64.01 | 50.70 | 55.00 | 0.00 | - | 7 | 13 | 96.54% |
| SHAK260116C00055000 | 2024-03-15 11:52AM EDT | 55.00 | 55.61 | 49.20 | 53.00 | 0.00 | - | 1 | 2 | 98.02% |
| SHAK260116C00060000 | 2023-12-19 11:14AM EDT | 60.00 | 26.15 | 22.30 | 22.90 | 0.00 | - | 10 | 12 | 0.00% |
| SHAK260116C00062500 | 2023-11-06 12:23PM EDT | 62.50 | 15.00 | 16.90 | 18.80 | 0.00 | - | 2 | 12 | 0.00% |
| SHAK260116C00065000 | 2024-03-15 11:52AM EDT | 65.00 | 48.58 | 43.80 | 45.50 | 0.00 | - | 2 | 28 | 89.42% |
| SHAK260116C00067500 | 2024-04-25 9:40AM EDT | 67.50 | 44.90 | 40.90 | 43.00 | 0.00 | - | 19 | 13 | 83.97% |
| SHAK260116C00070000 | 2024-06-12 10:03AM EDT | 70.00 | 36.93 | 29.90 | 31.80 | 0.00 | - | 2 | 66 | 54.39% |
| SHAK260116C00072500 | 2024-02-15 1:00PM EDT | 72.50 | 37.80 | 44.70 | 46.10 | 0.00 | - | 3 | 3 | 100.05% |
| SHAK260116C00075000 | 2024-04-25 9:40AM EDT | 75.00 | 38.83 | 36.00 | 38.30 | 0.00 | - | 10 | 13 | 78.24% |
| SHAK260116C00077500 | 2024-06-25 2:36PM EDT | 77.50 | 26.80 | 26.00 | 27.80 | -4.61 | -14.68% | 1 | 6 | 53.19% |
| SHAK260116C00080000 | 2024-06-18 12:25PM EDT | 80.00 | 27.90 | 24.80 | 26.00 | 0.00 | - | 3 | 30 | 52.12% |
| SHAK260116C00085000 | 2024-06-24 10:11AM EDT | 85.00 | 24.01 | 22.50 | 23.70 | 0.00 | - | 1 | 39 | 51.48% |
| SHAK260116C00087500 | 2024-06-24 10:11AM EDT | 87.50 | 22.78 | 21.40 | 22.50 | 0.00 | - | 2 | 12 | 51.01% |
| SHAK260116C00090000 | 2024-06-18 11:14AM EDT | 90.00 | 22.92 | 20.20 | 21.60 | 0.00 | - | 1 | 38 | 50.70% |
| SHAK260116C00092500 | 2024-05-31 11:39AM EDT | 92.50 | 23.84 | 19.20 | 20.30 | 0.00 | - | 12 | 13 | 50.06% |
| SHAK260116C00095000 | 2024-06-24 10:03AM EDT | 95.00 | 20.19 | 18.30 | 19.40 | 0.00 | - | 46 | 62 | 51.21% |
| SHAK260116C00097500 | 2024-03-25 10:53AM EDT | 97.50 | 33.43 | 26.50 | 29.60 | 0.00 | - | 3 | 3 | 73.58% |
| SHAK260116C00100000 | 2024-06-03 3:06PM EDT | 100.00 | 19.67 | 16.40 | 17.80 | 0.00 | - | 9 | 94 | 51.13% |
| SHAK260116C00105000 | 2024-05-31 11:13AM EDT | 105.00 | 18.73 | 14.80 | 17.30 | 0.00 | - | 2 | 82 | 50.40% |
| SHAK260116C00110000 | 2024-06-17 9:30AM EDT | 110.00 | 14.70 | 13.20 | 14.40 | 0.00 | - | 2 | 327 | 49.61% |
| SHAK260116C00115000 | 2024-06-06 1:27PM EDT | 115.00 | 16.05 | 11.90 | 12.90 | 0.00 | - | 1 | 53 | 48.90% |
| SHAK260116C00120000 | 2024-03-07 1:47PM EDT | 120.00 | 24.13 | 20.70 | 21.80 | 0.00 | - | 2 | 3 | 70.59% |
| SHAK260116C00125000 | 2024-04-15 2:07PM EDT | 125.00 | 17.90 | 18.10 | 19.50 | 0.00 | - | 2 | 3 | 67.34% |
| SHAK260116C00130000 | 2024-05-15 1:19PM EDT | 130.00 | 17.50 | 9.30 | 10.10 | 0.00 | - | 1 | 2 | 49.27% |
| SHAK260116C00135000 | 2024-05-20 9:41AM EDT | 135.00 | 14.00 | 9.10 | 10.10 | 0.00 | - | 1 | 72 | 50.06% |
| SHAK260116C00140000 | 2024-06-10 1:03PM EDT | 140.00 | 9.23 | 6.80 | 7.60 | 0.00 | - | 1 | 0 | 46.87% |
| SHAK260116C00145000 | 2024-02-26 12:14PM EDT | 145.00 | 12.80 | 14.60 | 15.40 | 0.00 | - | 4 | 7 | 66.67% |
| SHAK260116C00150000 | 2024-06-14 3:45PM EDT | 150.00 | 6.65 | 5.40 | 6.20 | 0.00 | - | 1 | 8 | 46.44% |
| SHAK260116C00160000 | 2024-04-26 12:45PM EDT | 160.00 | 12.75 | 7.80 | 8.80 | 0.00 | - | 5 | 14 | 55.18% |
| SHAK260116C00165000 | 2024-06-04 9:38AM EDT | 165.00 | 5.60 | 3.80 | 4.60 | 0.00 | - | 10 | 12 | 45.98% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK260116P00027500 | 2024-02-12 12:17PM EDT | 27.50 | 1.35 | 0.00 | 1.10 | 0.00 | - | 3 | 13 | 53.88% |
| SHAK260116P00030000 | 2024-06-13 12:47PM EDT | 30.00 | 0.75 | 0.35 | 2.00 | 0.00 | - | 2 | 2 | 59.03% |
| SHAK260116P00032500 | 2024-06-17 3:25PM EDT | 32.50 | 0.92 | 0.45 | 2.50 | 0.00 | - | 16 | 59 | 58.23% |
| SHAK260116P00035000 | 2024-06-20 12:01PM EDT | 35.00 | 0.75 | 0.50 | 2.65 | 0.00 | - | 1 | 1,081 | 55.30% |
| SHAK260116P00037500 | 2023-11-22 10:51AM EDT | 37.50 | 3.20 | 0.20 | 2.45 | 0.00 | - | 5 | 6 | 58.61% |
| SHAK260116P00040000 | 2024-03-19 3:53PM EDT | 40.00 | 1.75 | 0.80 | 2.20 | 0.00 | - | 1 | 0 | 53.06% |
| SHAK260116P00042500 | 2024-05-22 1:08PM EDT | 42.50 | 2.15 | 1.70 | 2.35 | 0.00 | - | 10 | 4 | 50.64% |
| SHAK260116P00045000 | 2024-05-24 10:48AM EDT | 45.00 | 2.09 | 2.00 | 2.75 | 0.00 | - | 1 | 3 | 49.78% |
| SHAK260116P00047500 | 2024-05-17 2:26PM EDT | 47.50 | 2.45 | 2.20 | 3.10 | 0.00 | - | 3 | 4 | 48.49% |
| SHAK260116P00050000 | 2024-05-02 9:34AM EDT | 50.00 | 2.65 | 2.35 | 3.20 | 0.00 | - | 1 | 196 | 45.83% |
| SHAK260116P00052500 | 2024-03-11 1:47PM EDT | 52.50 | 3.64 | 3.40 | 3.90 | 0.00 | - | 1 | 33 | 46.08% |
| SHAK260116P00055000 | 2024-04-26 1:09PM EDT | 55.00 | 3.60 | 3.20 | 4.10 | 0.00 | - | 1 | 62 | 43.88% |
| SHAK260116P00057500 | 2024-02-26 12:04PM EDT | 57.50 | 4.39 | 4.10 | 4.50 | 0.00 | - | 27 | 29 | 42.53% |
| SHAK260116P00060000 | 2024-05-10 3:05PM EDT | 60.00 | 4.20 | 4.50 | 5.40 | 0.00 | - | 2 | 21 | 42.96% |
| SHAK260116P00062500 | 2024-01-25 4:39PM EDT | 62.50 | 9.10 | 4.90 | 5.60 | 0.00 | - | 10 | 10 | 40.67% |
| SHAK260116P00067500 | 2024-03-11 1:47PM EDT | 67.50 | 6.99 | 6.70 | 7.40 | 0.00 | - | 1 | 1 | 40.52% |
| SHAK260116P00070000 | 2024-06-18 10:38AM EDT | 70.00 | 7.85 | 7.80 | 8.80 | 0.00 | - | 8 | 18 | 41.61% |
| SHAK260116P00072500 | 2024-03-22 10:29AM EDT | 72.50 | 7.15 | 8.70 | 9.80 | 0.00 | - | 1 | 4 | 41.30% |
| SHAK260116P00075000 | 2024-05-14 12:17PM EDT | 75.00 | 8.20 | 8.50 | 9.30 | 0.00 | - | 1 | 112 | 36.80% |
| SHAK260116P00080000 | 2024-06-06 12:11PM EDT | 80.00 | 11.00 | 11.90 | 12.90 | 0.00 | - | 1 | 18 | 39.75% |
| SHAK260116P00082500 | 2024-02-20 4:40PM EDT | 82.50 | 11.75 | 8.10 | 11.70 | 0.00 | - | - | 2 | 33.53% |
| SHAK260116P00085000 | 2024-05-14 9:49AM EDT | 85.00 | 10.93 | 12.50 | 13.20 | 0.00 | - | 3 | 5 | 33.89% |
| SHAK260116P00090000 | 2024-04-29 10:04AM EDT | 90.00 | 13.72 | 14.60 | 16.00 | 0.00 | - | 1 | 12 | 33.63% |
| SHAK260116P00095000 | 2024-05-14 10:22AM EDT | 95.00 | 15.39 | 17.30 | 18.20 | 0.00 | - | 1 | 5 | 31.42% |
| SHAK260116P00097500 | 2024-06-12 3:17PM EDT | 97.50 | 18.80 | 21.00 | 23.20 | 0.00 | - | 3 | 3 | 39.05% |
| SHAK260116P00100000 | 2024-06-17 10:39AM EDT | 100.00 | 22.60 | 22.50 | 23.40 | 0.00 | - | 1 | 9 | 35.57% |
| SHAK260116P00105000 | 2024-06-11 11:31AM EDT | 105.00 | 24.55 | 25.60 | 26.70 | 0.00 | - | 1 | 4 | 34.90% |
| SHAK260116P00110000 | 2024-06-24 11:54AM EDT | 110.00 | 29.71 | 29.10 | 30.10 | 0.00 | - | 2 | 43 | 34.02% |
| SHAK260116P00115000 | 2024-02-21 4:08PM EDT | 115.00 | 29.60 | 24.40 | 25.60 | 0.00 | - | 2 | 2 | 0.00% |
| SHAK260116P00120000 | 2024-05-07 10:04AM EDT | 120.00 | 28.00 | 31.50 | 36.00 | 0.00 | - | 5 | 3 | 28.13% |
| SHAK260116P00125000 | 2024-03-07 1:31PM EDT | 125.00 | 31.58 | 34.30 | 36.30 | 0.00 | - | - | 100 | 0.00% |
| SHAK260116P00130000 | 2024-04-10 11:07AM EDT | 130.00 | 39.00 | 34.80 | 37.80 | 0.00 | - | 3 | 0 | 0.00% |
