Italia markets closed
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0771 +0,0005 (+0,04%) Bitcoin EUR
58.957,93 -271,38 (-0,46%) CMC Crypto 200
1.364,74 +52,11 (+3,97%)
Shake Shack Inc. (SHAK)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240510C00089000 | 2024-05-03 11:40AM EDT | 89.00 | 19.27 | 14.70 | 18.60 | 0.00 | - | 1 | 1 | 64.84% |
| SHAK240510C00090000 | 2024-05-02 3:33PM EDT | 90.00 | 15.90 | 13.70 | 17.20 | 0.00 | - | 2 | 0 | 146.68% |
| SHAK240510C00091000 | 2024-04-29 10:43AM EDT | 91.00 | 16.20 | 12.70 | 16.30 | 0.00 | - | - | 1 | 143.16% |
| SHAK240510C00094000 | 2024-05-02 10:54AM EDT | 94.00 | 12.22 | 10.70 | 13.70 | 0.00 | - | - | 3 | 84.62% |
| SHAK240510C00095000 | 2024-05-01 2:23PM EDT | 95.00 | 10.68 | 8.80 | 12.70 | 0.00 | - | 1 | 3 | 54.69% |
| SHAK240510C00096000 | 2024-04-24 11:12AM EDT | 96.00 | 8.20 | 7.80 | 11.60 | 0.00 | - | - | 3 | 117.09% |
| SHAK240510C00097000 | 2024-04-24 11:21AM EDT | 97.00 | 7.50 | 6.80 | 10.60 | 0.00 | - | 4 | 6 | 109.86% |
| SHAK240510C00098000 | 2024-05-06 2:38PM EDT | 98.00 | 8.44 | 6.50 | 9.30 | -1.58 | -15.77% | 39 | 70 | 94.78% |
| SHAK240510C00099000 | 2024-05-06 10:02AM EDT | 99.00 | 12.02 | 5.60 | 8.30 | +3.69 | +44.30% | 10 | 12 | 87.65% |
| SHAK240510C00100000 | 2024-05-06 2:45PM EDT | 100.00 | 6.40 | 5.50 | 7.90 | -2.03 | -24.08% | 2 | 26 | 64.94% |
| SHAK240510C00101000 | 2024-05-06 12:53PM EDT | 101.00 | 8.00 | 4.20 | 5.80 | +1.19 | +17.47% | 11 | 11 | 60.74% |
| SHAK240510C00102000 | 2024-05-03 2:16PM EDT | 102.00 | 7.67 | 3.10 | 5.60 | 0.00 | - | 20 | 23 | 72.17% |
| SHAK240510C00103000 | 2024-05-03 10:23AM EDT | 103.00 | 6.01 | 3.10 | 4.90 | 0.00 | - | 10 | 25 | 50.78% |
| SHAK240510C00104000 | 2024-05-06 10:54AM EDT | 104.00 | 6.80 | 2.65 | 2.95 | +1.60 | +30.77% | 1 | 7 | 41.65% |
| SHAK240510C00105000 | 2024-05-06 3:36PM EDT | 105.00 | 1.70 | 2.05 | 2.30 | -2.20 | -56.41% | 94 | 103 | 40.14% |
| SHAK240510C00106000 | 2024-05-06 3:42PM EDT | 106.00 | 1.55 | 1.55 | 1.75 | -2.56 | -62.29% | 10 | 18 | 39.16% |
| SHAK240510C00107000 | 2024-05-06 3:41PM EDT | 107.00 | 1.10 | 1.00 | 1.40 | -1.45 | -56.86% | 16 | 16 | 40.60% |
| SHAK240510C00108000 | 2024-05-06 2:36PM EDT | 108.00 | 1.10 | 0.75 | 1.35 | -0.90 | -45.00% | 7 | 24 | 47.14% |
| SHAK240510C00109000 | 2024-05-06 10:17AM EDT | 109.00 | 0.90 | 0.50 | 1.65 | -0.65 | -41.94% | 14 | 90 | 60.82% |
| SHAK240510C00110000 | 2024-05-06 3:36PM EDT | 110.00 | 0.25 | 0.10 | 0.55 | -0.95 | -79.17% | 573 | 126 | 40.38% |
| SHAK240510C00111000 | 2024-05-06 2:14PM EDT | 111.00 | 0.45 | 0.20 | 0.35 | -0.45 | -50.00% | 29 | 21 | 39.11% |
| SHAK240510C00112000 | 2024-05-06 3:13PM EDT | 112.00 | 0.20 | 0.10 | 0.25 | -0.85 | -80.95% | 108 | 58 | 39.75% |
| SHAK240510C00113000 | 2024-05-06 2:48PM EDT | 113.00 | 0.17 | 0.05 | 0.20 | -0.53 | -75.71% | 5 | 6 | 41.60% |
| SHAK240510C00114000 | 2024-05-06 2:06PM EDT | 114.00 | 0.16 | 0.00 | 0.15 | -0.84 | -84.00% | 3 | 2 | 42.68% |
| SHAK240510C00115000 | 2024-05-06 10:29AM EDT | 115.00 | 0.30 | 0.00 | 0.40 | -0.20 | -40.00% | 6 | 16 | 58.98% |
| SHAK240510C00116000 | 2024-05-06 11:14AM EDT | 116.00 | 0.10 | 0.00 | 0.20 | -0.15 | -60.00% | 4 | 13 | 53.22% |
| SHAK240510C00117000 | 2024-05-06 2:49PM EDT | 117.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 29 | 11 | 53.52% |
| SHAK240510C00118000 | 2024-05-06 10:10AM EDT | 118.00 | 0.25 | 0.00 | 0.35 | +0.13 | +108.33% | 1 | 10 | 58.89% |
| SHAK240510C00119000 | 2024-05-06 10:12AM EDT | 119.00 | 0.13 | 0.00 | 0.20 | +0.08 | +160.00% | 15 | 10 | 56.06% |
| SHAK240510C00120000 | 2024-05-02 9:39AM EDT | 120.00 | 0.10 | 0.00 | 0.35 | -0.25 | -71.43% | 10 | 13 | 65.82% |
| SHAK240510C00122000 | 2024-05-02 10:24AM EDT | 122.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | - | 1 | 85.25% |
| SHAK240510C00125000 | 2024-05-02 11:18AM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 95.80% |
| SHAK240510C00127000 | 2024-05-02 11:18AM EDT | 127.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 102.54% |
| SHAK240510C00128000 | 2024-05-02 10:24AM EDT | 128.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | - | 1 | 105.86% |
| SHAK240510C00130000 | 2024-04-30 3:16PM EDT | 130.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | - | 5 | 91.41% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240510P00060000 | 2024-05-03 3:11PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 27 | 185.94% |
| SHAK240510P00065000 | 2024-04-23 3:00PM EDT | 65.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 1 | 237.70% |
| SHAK240510P00075000 | 2024-05-01 2:52PM EDT | 75.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | - | 81 | 187.79% |
| SHAK240510P00083000 | 2024-05-01 9:48AM EDT | 83.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | - | 2 | 93.75% |
| SHAK240510P00085000 | 2024-05-02 11:00AM EDT | 85.00 | 0.47 | 0.00 | 0.10 | 0.00 | - | 4 | 101 | 85.55% |
| SHAK240510P00087000 | 2024-05-02 9:34AM EDT | 87.00 | 0.36 | 0.00 | 1.35 | 0.00 | - | - | 5 | 128.81% |
| SHAK240510P00088000 | 2024-04-26 11:21AM EDT | 88.00 | 0.61 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 122.95% |
| SHAK240510P00089000 | 2024-04-26 11:21AM EDT | 89.00 | 0.82 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 100.88% |
| SHAK240510P00090000 | 2024-05-02 11:00AM EDT | 90.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 4 | 232 | 65.63% |
| SHAK240510P00091000 | 2024-05-03 2:15PM EDT | 91.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 90.53% |
| SHAK240510P00092000 | 2024-05-03 2:18PM EDT | 92.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 85.35% |
| SHAK240510P00093000 | 2024-04-22 2:10PM EDT | 93.00 | 4.46 | 0.00 | 0.75 | 0.00 | - | 8 | 6 | 80.18% |
| SHAK240510P00094000 | 2024-05-02 10:54AM EDT | 94.00 | 0.46 | 0.00 | 0.10 | 0.00 | - | 5 | 8 | 50.00% |
| SHAK240510P00095000 | 2024-05-02 10:58AM EDT | 95.00 | 0.10 | 0.00 | 0.70 | -0.20 | -66.67% | 3 | 30 | 68.56% |
| SHAK240510P00096000 | 2024-05-02 11:00AM EDT | 96.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 8 | 10 | 64.65% |
| SHAK240510P00097000 | 2024-05-06 3:30PM EDT | 97.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 13 | 50.49% |
| SHAK240510P00098000 | 2024-05-06 2:39PM EDT | 98.00 | 0.03 | 0.10 | 0.20 | -0.42 | -93.33% | 15 | 16 | 45.70% |
| SHAK240510P00099000 | 2024-05-06 3:33PM EDT | 99.00 | 0.22 | 0.10 | 0.25 | -7.98 | -97.32% | 6 | 5 | 43.46% |
| SHAK240510P00100000 | 2024-05-06 3:19PM EDT | 100.00 | 0.28 | 0.20 | 0.70 | +0.08 | +40.00% | 3 | 53 | 54.15% |
| SHAK240510P00101000 | 2024-05-06 3:39PM EDT | 101.00 | 0.44 | 0.30 | 0.85 | -3.76 | -89.52% | 2 | 5 | 52.10% |
| SHAK240510P00102000 | 2024-05-06 3:36PM EDT | 102.00 | 0.60 | 0.45 | 0.65 | +0.25 | +71.43% | 9 | 13 | 40.19% |
| SHAK240510P00103000 | 2024-05-06 3:30PM EDT | 103.00 | 0.84 | 0.65 | 0.85 | +0.34 | +68.00% | 12 | 17 | 38.53% |
| SHAK240510P00104000 | 2024-05-06 3:19PM EDT | 104.00 | 1.12 | 0.90 | 1.20 | +0.47 | +72.31% | 46 | 6 | 38.87% |
| SHAK240510P00105000 | 2024-05-06 3:43PM EDT | 105.00 | 1.40 | 1.30 | 1.55 | +0.45 | +47.37% | 30 | 45 | 37.50% |
| SHAK240510P00106000 | 2024-05-06 3:43PM EDT | 106.00 | 2.00 | 1.85 | 2.00 | +0.94 | +88.68% | 541 | 20 | 36.52% |
| SHAK240510P00107000 | 2024-05-06 3:55PM EDT | 107.00 | 2.60 | 2.40 | 2.60 | +1.00 | +62.50% | 37 | 10 | 36.82% |
| SHAK240510P00108000 | 2024-05-06 3:29PM EDT | 108.00 | 3.00 | 2.80 | 4.30 | +0.95 | +46.34% | 8 | 5 | 59.33% |
| SHAK240510P00109000 | 2024-05-06 3:37PM EDT | 109.00 | 4.30 | 3.50 | 4.50 | +1.70 | +65.38% | 52 | 32 | 48.88% |
| SHAK240510P00110000 | 2024-05-06 3:03PM EDT | 110.00 | 4.30 | 4.40 | 5.20 | -0.70 | -14.00% | 10 | 3 | 47.71% |
© 2024 Yahoo. Tutti i diritti riservati.