La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0768 +0,0040 (+0,38 %) Gold future
2 310,10 +1,50 (+0,06 %) Bitcoin EUR
59 207,68 +26,32 (+0,04 %)
Shake Shack Inc. (SHAK)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:110.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240510C00110000 | 2024-05-03 3:50PM EDT | 2024-05-10 | 1.20 | 0.95 | 1.30 | +0.50 | +71.43% | 43 | 121 | 42.29% |
| SHAK240517C00110000 | 2024-05-03 3:37PM EDT | 2024-05-17 | 2.25 | 1.80 | 2.15 | +0.55 | +32.35% | 32 | 658 | 39.82% |
| SHAK240524C00110000 | 2024-05-02 12:30PM EDT | 2024-05-24 | 2.55 | 2.55 | 3.20 | +2.55 | - | - | 1 | 42.85% |
| SHAK240531C00110000 | 2024-05-03 12:57PM EDT | 2024-05-31 | 3.86 | 2.45 | 3.60 | +3.86 | - | 6 | 2 | 40.36% |
| SHAK240607C00110000 | 2024-05-02 10:47AM EDT | 2024-06-07 | 4.00 | 3.10 | 4.10 | +4.00 | - | - | 2 | 39.82% |
| SHAK240614C00110000 | 2024-05-03 11:41AM EDT | 2024-06-14 | 4.90 | 3.50 | 4.80 | +4.90 | - | 1 | 1 | 41.16% |
| SHAK240621C00110000 | 2024-05-03 3:12PM EDT | 2024-06-21 | 4.91 | 4.60 | 4.80 | +1.21 | +32.70% | 37 | 562 | 38.04% |
| SHAK240920C00110000 | 2024-05-03 3:00PM EDT | 2024-09-20 | 11.30 | 10.70 | 11.20 | +0.95 | +9.18% | 9 | 94 | 46.56% |
| SHAK241220C00110000 | 2024-04-23 11:52AM EDT | 2024-12-20 | 11.90 | 14.40 | 15.50 | 0.00 | - | - | 4 | 48.90% |
| SHAK250117C00110000 | 2024-05-02 10:06AM EDT | 2025-01-17 | 13.50 | 15.90 | 16.50 | 0.00 | - | 3 | 596 | 48.97% |
| SHAK260116C00110000 | 2024-05-02 12:52PM EDT | 2026-01-16 | 26.61 | 25.30 | 29.10 | 0.00 | - | 9 | 65 | 51.16% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240510P00110000 | 2024-05-03 9:30AM EDT | 2024-05-10 | 5.00 | 3.20 | 3.70 | +5.00 | - | 3 | 0 | 39.70% |
| SHAK240517P00110000 | 2024-05-03 12:38PM EDT | 2024-05-17 | 3.80 | 4.00 | 4.40 | -0.80 | -17.39% | 4 | 46 | 36.23% |
| SHAK240524P00110000 | 2024-05-02 10:38AM EDT | 2024-05-24 | 5.80 | 2.65 | 6.10 | +5.80 | - | - | 2 | 46.58% |
| SHAK240607P00110000 | 2024-05-01 10:57AM EDT | 2024-06-07 | 10.25 | 5.30 | 7.70 | +10.25 | - | - | 5 | 48.05% |
| SHAK240621P00110000 | 2024-05-03 2:22PM EDT | 2024-06-21 | 5.50 | 6.30 | 6.60 | -2.80 | -33.73% | 15 | 44 | 33.33% |
| SHAK240920P00110000 | 2024-03-25 2:18PM EDT | 2024-09-20 | 15.30 | 16.30 | 16.90 | 0.00 | - | 2 | 23 | 57.47% |
| SHAK250117P00110000 | 2024-05-02 12:58PM EDT | 2025-01-17 | 16.00 | 14.50 | 16.80 | 0.00 | - | 17 | 67 | 42.75% |
| SHAK260116P00110000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 22.11 | 20.90 | 22.20 | -0.61 | -2.68% | 10 | 24 | 37.31% |
