La bourse est fermée
Dow Jones
38 411,49 -92,20 (-0,24 %) Nasdaq
15 692,89 -3,75 (-0,02 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0696 -0,0008 (-0,07 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 668,52 -1 618,51 (-2,60 %)
Shake Shack Inc. (SHAK)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:20PM EDT. Marché ouvert.
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240426C00070000 | 2024-04-16 10:33AM EDT | 70.00 | 25.60 | 28.20 | 31.30 | 0.00 | - | 1 | 0 | 326.37% |
| SHAK240426C00087000 | 2024-04-19 12:56PM EDT | 87.00 | 8.71 | 11.20 | 13.10 | 0.00 | - | 1 | 1 | 93.55% |
| SHAK240426C00090000 | 2024-04-23 10:17AM EDT | 90.00 | 8.60 | 8.30 | 11.30 | 0.00 | - | 1 | 1 | 139.45% |
| SHAK240426C00093000 | 2024-04-22 1:24PM EDT | 93.00 | 2.50 | 6.40 | 7.10 | 0.00 | - | 3 | 4 | 55.66% |
| SHAK240426C00094000 | 2024-04-23 10:39AM EDT | 94.00 | 6.25 | 5.40 | 6.20 | 0.00 | - | 5 | 77 | 55.86% |
| SHAK240426C00095000 | 2024-04-23 3:55PM EDT | 95.00 | 5.62 | 3.40 | 5.20 | 0.00 | - | 20 | 6 | 48.73% |
| SHAK240426C00096000 | 2024-04-23 1:56PM EDT | 96.00 | 4.50 | 3.90 | 4.30 | 0.00 | - | 3 | 18 | 46.19% |
| SHAK240426C00097000 | 2024-04-23 3:12PM EDT | 97.00 | 3.50 | 3.10 | 3.50 | 0.00 | - | 24 | 37 | 45.90% |
| SHAK240426C00098000 | 2024-04-23 3:56PM EDT | 98.00 | 3.02 | 2.40 | 2.70 | 0.00 | - | 22 | 29 | 43.21% |
| SHAK240426C00099000 | 2024-04-23 2:37PM EDT | 99.00 | 1.90 | 1.90 | 2.05 | -0.55 | -22.45% | 1 | 57 | 42.82% |
| SHAK240426C00100000 | 2024-04-23 3:39PM EDT | 100.00 | 1.85 | 1.25 | 1.55 | +0.20 | +12.12% | 1 | 37 | 43.85% |
| SHAK240426C00101000 | 2024-04-24 12:48PM EDT | 101.00 | 0.85 | 0.90 | 1.10 | -0.30 | -26.09% | 10 | 23 | 43.41% |
| SHAK240426C00102000 | 2024-04-24 11:44AM EDT | 102.00 | 0.75 | 0.60 | 0.75 | -0.20 | -21.05% | 7 | 106 | 43.07% |
| SHAK240426C00103000 | 2024-04-24 12:40PM EDT | 103.00 | 0.39 | 0.35 | 0.50 | -0.23 | -37.10% | 2 | 46 | 43.16% |
| SHAK240426C00104000 | 2024-04-24 11:26AM EDT | 104.00 | 0.37 | 0.20 | 0.35 | -0.01 | -2.63% | 6 | 170 | 44.53% |
| SHAK240426C00105000 | 2024-04-23 3:53PM EDT | 105.00 | 0.28 | 0.10 | 0.20 | 0.00 | - | 24 | 88 | 43.36% |
| SHAK240426C00106000 | 2024-04-24 12:40PM EDT | 106.00 | 0.11 | 0.05 | 0.15 | -0.09 | -45.00% | 1 | 16 | 45.80% |
| SHAK240426C00107000 | 2024-04-15 2:53PM EDT | 107.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 4 | 13 | 51.17% |
| SHAK240426C00108000 | 2024-04-24 11:31AM EDT | 108.00 | 0.09 | 0.00 | 0.15 | -0.02 | -18.18% | 10 | 15 | 56.45% |
| SHAK240426C00109000 | 2024-03-20 3:48PM EDT | 109.00 | 5.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 77.15% |
| SHAK240426C00110000 | 2024-04-23 2:22PM EDT | 110.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 3 | 37 | 82.81% |
| SHAK240426C00111000 | 2024-04-23 1:11PM EDT | 111.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 10 | 88.38% |
| SHAK240426C00112000 | 2024-03-25 3:40PM EDT | 112.00 | 1.58 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 93.75% |
| SHAK240426C00113000 | 2024-04-01 2:23PM EDT | 113.00 | 1.95 | 0.00 | 0.50 | 0.00 | - | - | 1 | 90.04% |
| SHAK240426C00114000 | 2024-03-22 3:39PM EDT | 114.00 | 3.30 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 75.39% |
| SHAK240426C00115000 | 2024-04-23 2:22PM EDT | 115.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 28 | 109.38% |
| SHAK240426C00117000 | 2024-03-20 3:59PM EDT | 117.00 | 2.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 119.14% |
| SHAK240426C00118000 | 2024-04-04 2:21PM EDT | 118.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 113.48% |
| SHAK240426C00120000 | 2024-04-03 3:55PM EDT | 120.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 122.27% |
| SHAK240426C00121000 | 2024-04-09 12:38PM EDT | 121.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | - | 3 | 126.56% |
| SHAK240426C00125000 | 2024-04-02 3:09PM EDT | 125.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 155.47% |
| SHAK240426C00130000 | 2024-03-22 1:38PM EDT | 130.00 | 0.57 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 116.41% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240426P00083000 | 2024-04-19 10:11AM EDT | 83.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 88.28% |
| SHAK240426P00085000 | 2024-04-22 11:28AM EDT | 85.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 1 | 42 | 78.13% |
| SHAK240426P00086000 | 2024-04-22 11:15AM EDT | 86.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 45 | 47 | 80.47% |
| SHAK240426P00088000 | 2024-04-22 3:02PM EDT | 88.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 70 | 75 | 95.02% |
| SHAK240426P00089000 | 2024-04-23 1:00PM EDT | 89.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 22 | 42 | 64.84% |
| SHAK240426P00090000 | 2024-04-23 2:22PM EDT | 90.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 16 | 1,552 | 90.63% |
| SHAK240426P00091000 | 2024-04-17 12:48PM EDT | 91.00 | 1.38 | 0.00 | 0.50 | 0.00 | - | 15 | 37 | 75.00% |
| SHAK240426P00092000 | 2024-04-24 12:59PM EDT | 92.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 9 | 76 | 62.50% |
| SHAK240426P00093000 | 2024-04-23 3:33PM EDT | 93.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 7 | 70 | 54.10% |
| SHAK240426P00094000 | 2024-04-24 12:42PM EDT | 94.00 | 0.20 | 0.10 | 0.20 | +0.01 | +5.26% | 14 | 62 | 51.37% |
| SHAK240426P00095000 | 2024-04-24 12:41PM EDT | 95.00 | 0.23 | 0.15 | 0.30 | -0.02 | -8.00% | 4 | 43 | 50.39% |
| SHAK240426P00096000 | 2024-04-24 10:56AM EDT | 96.00 | 0.30 | 0.25 | 0.45 | -0.10 | -25.00% | 9 | 358 | 49.66% |
| SHAK240426P00097000 | 2024-04-24 11:16AM EDT | 97.00 | 0.55 | 0.40 | 0.60 | -0.10 | -15.38% | 2 | 22 | 46.97% |
| SHAK240426P00098000 | 2024-04-24 1:01PM EDT | 98.00 | 0.75 | 0.70 | 0.90 | -0.10 | -11.76% | 1,093 | 41 | 47.31% |
| SHAK240426P00099000 | 2024-04-24 12:55PM EDT | 99.00 | 1.20 | 1.05 | 1.25 | -0.05 | -4.00% | 5 | 46 | 46.53% |
| SHAK240426P00100000 | 2024-04-24 12:19PM EDT | 100.00 | 1.75 | 1.50 | 1.70 | +0.10 | +6.06% | 15 | 50 | 46.05% |
| SHAK240426P00101000 | 2024-04-24 11:03AM EDT | 101.00 | 1.70 | 2.10 | 2.30 | -0.55 | -24.44% | 3 | 31 | 47.12% |
| SHAK240426P00102000 | 2024-04-22 11:48AM EDT | 102.00 | 8.95 | 2.70 | 3.00 | 0.00 | - | 1 | 22 | 48.63% |
| SHAK240426P00103000 | 2024-04-03 3:47PM EDT | 103.00 | 3.90 | 2.50 | 3.80 | 0.00 | - | 7 | 14 | 51.22% |
| SHAK240426P00104000 | 2024-04-23 11:26AM EDT | 104.00 | 4.43 | 2.80 | 5.90 | 0.00 | - | 14 | 26 | 94.82% |
| SHAK240426P00105000 | 2024-04-19 1:50PM EDT | 105.00 | 9.00 | 5.10 | 5.70 | 0.00 | - | 4 | 15 | 50.29% |
| SHAK240426P00106000 | 2024-04-10 2:39PM EDT | 106.00 | 7.90 | 6.00 | 6.50 | 0.00 | - | 1 | 1 | 61.62% |
| SHAK240426P00107000 | 2024-04-02 12:05PM EDT | 107.00 | 5.50 | 7.00 | 8.20 | 0.00 | - | - | 0 | 72.75% |
| SHAK240426P00109000 | 2024-04-19 2:35PM EDT | 109.00 | 13.91 | 9.10 | 9.80 | 0.00 | - | 2 | 1 | 77.44% |
