Italia markets close in 55 minutes
FTSE MIB
33.575,97 -131,24 (-0,39%) Dow Jones
38.982,08 -130,08 (-0,33%) Nasdaq
17.762,67 +45,01 (+0,25%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,07 +0,24 (+0,30%) Bitcoin EUR
57.787,68 -189,41 (-0,33%)
Shake Shack Inc. (SHAK)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:35AM EDT. Mercato aperto.
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240628C00085000 | 2024-06-14 12:47PM EDT | 85.00 | 5.32 | 1.85 | 3.20 | 0.00 | - | - | 1 | 58.30% |
| SHAK240628C00087000 | 2024-06-25 3:24PM EDT | 87.00 | 1.42 | 1.35 | 1.60 | -1.13 | -44.31% | 50 | 77 | 45.70% |
| SHAK240628C00088000 | 2024-06-26 10:15AM EDT | 88.00 | 0.95 | 0.85 | 1.05 | -0.30 | -24.00% | 4 | 57 | 43.16% |
| SHAK240628C00089000 | 2024-06-26 10:08AM EDT | 89.00 | 0.56 | 0.45 | 0.65 | -0.39 | -41.05% | 3 | 86 | 41.60% |
| SHAK240628C00090000 | 2024-06-25 3:30PM EDT | 90.00 | 0.35 | 0.20 | 0.35 | -0.33 | -48.53% | 5 | 29 | 39.45% |
| SHAK240628C00091000 | 2024-06-25 3:00PM EDT | 91.00 | 0.11 | 0.00 | 0.20 | -0.19 | -63.33% | 14 | 181 | 39.75% |
| SHAK240628C00092000 | 2024-06-26 10:10AM EDT | 92.00 | 0.10 | 0.00 | 0.15 | -0.20 | -66.67% | 1 | 44 | 43.36% |
| SHAK240628C00093000 | 2024-06-24 11:42AM EDT | 93.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 41 | 39.45% |
| SHAK240628C00094000 | 2024-06-24 11:47AM EDT | 94.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 13 | 51.17% |
| SHAK240628C00095000 | 2024-06-24 11:41AM EDT | 95.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 4 | 17 | 68.36% |
| SHAK240628C00096000 | 2024-06-21 12:05PM EDT | 96.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 18 | 41 | 55.08% |
| SHAK240628C00097000 | 2024-06-21 11:11AM EDT | 97.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 15 | 18 | 59.77% |
| SHAK240628C00098000 | 2024-06-21 11:12AM EDT | 98.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 10 | 15 | 88.57% |
| SHAK240628C00099000 | 2024-06-24 11:42AM EDT | 99.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 94.34% |
| SHAK240628C00100000 | 2024-06-24 1:58PM EDT | 100.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 122 | 110.16% |
| SHAK240628C00101000 | 2024-06-20 11:24AM EDT | 101.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 11 | 12 | 105.47% |
| SHAK240628C00102000 | 2024-06-24 10:21AM EDT | 102.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 110.94% |
| SHAK240628C00103000 | 2024-06-14 3:56PM EDT | 103.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 116.21% |
| SHAK240628C00104000 | 2024-06-21 3:27PM EDT | 104.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 121.48% |
| SHAK240628C00105000 | 2024-06-21 1:21PM EDT | 105.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 23 | 27 | 126.56% |
| SHAK240628C00106000 | 2024-05-28 2:23PM EDT | 106.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 90.63% |
| SHAK240628C00107000 | 2024-05-24 1:42PM EDT | 107.00 | 1.08 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 157.23% |
| SHAK240628C00108000 | 2024-06-07 12:11PM EDT | 108.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 98.44% |
| SHAK240628C00109000 | 2024-06-18 11:37AM EDT | 109.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 102.34% |
| SHAK240628C00110000 | 2024-06-25 9:43AM EDT | 110.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 3 | 8 | 106.25% |
| SHAK240628C00112000 | 2024-05-28 3:00PM EDT | 112.00 | 0.26 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 112.50% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240628P00070000 | 2024-05-31 12:13PM EDT | 70.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 152.34% |
| SHAK240628P00075000 | 2024-06-21 1:19PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 30 | 75.00% |
| SHAK240628P00077000 | 2024-06-20 3:20PM EDT | 77.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 22 | 64.06% |
| SHAK240628P00079000 | 2024-06-21 10:49AM EDT | 79.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 52.34% |
| SHAK240628P00080000 | 2024-06-24 11:42AM EDT | 80.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 52.34% |
| SHAK240628P00081000 | 2024-06-24 1:09PM EDT | 81.00 | 0.12 | 0.00 | 0.55 | 0.00 | - | 2 | 7 | 67.58% |
| SHAK240628P00082000 | 2024-06-24 2:20PM EDT | 82.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 38 | 45.70% |
| SHAK240628P00083000 | 2024-06-24 11:36AM EDT | 83.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 13 | 20 | 42.87% |
| SHAK240628P00084000 | 2024-06-25 2:19PM EDT | 84.00 | 0.20 | 0.05 | 0.20 | -0.05 | -20.00% | 10 | 307 | 38.38% |
| SHAK240628P00085000 | 2024-06-25 2:48PM EDT | 85.00 | 0.35 | 0.10 | 0.30 | -0.19 | -35.19% | 1 | 30 | 34.86% |
| SHAK240628P00086000 | 2024-06-26 9:47AM EDT | 86.00 | 0.60 | 0.30 | 0.50 | +0.10 | +20.00% | 5 | 62 | 32.72% |
| SHAK240628P00087000 | 2024-06-25 3:21PM EDT | 87.00 | 0.92 | 0.60 | 0.85 | -0.10 | -9.80% | 16 | 43 | 31.64% |
| SHAK240628P00088000 | 2024-06-25 3:20PM EDT | 88.00 | 1.45 | 1.05 | 1.25 | -0.27 | -15.70% | 11 | 169 | 27.15% |
| SHAK240628P00089000 | 2024-06-24 9:55AM EDT | 89.00 | 1.65 | 1.00 | 1.90 | 0.00 | - | 1 | 45 | 24.51% |
| SHAK240628P00090000 | 2024-06-25 2:32PM EDT | 90.00 | 2.79 | 2.30 | 2.70 | +0.30 | +12.05% | 18 | 152 | 16.41% |
| SHAK240628P00091000 | 2024-06-21 1:26PM EDT | 91.00 | 3.00 | 3.00 | 3.60 | 0.00 | - | 5 | 28 | 0.00% |
| SHAK240628P00092000 | 2024-06-24 11:02AM EDT | 92.00 | 4.23 | 3.60 | 5.00 | 0.00 | - | 1 | 19 | 53.42% |
| SHAK240628P00093000 | 2024-06-13 1:30PM EDT | 93.00 | 2.35 | 4.90 | 5.60 | 0.00 | - | 50 | 51 | 0.00% |
| SHAK240628P00094000 | 2024-06-24 2:46PM EDT | 94.00 | 6.40 | 4.40 | 6.60 | 0.00 | - | 1 | 123 | 0.00% |
| SHAK240628P00095000 | 2024-06-25 1:47PM EDT | 95.00 | 7.22 | 6.30 | 9.40 | +2.16 | +42.69% | 12 | 0 | 62.99% |
| SHAK240628P00096000 | 2024-06-20 10:54AM EDT | 96.00 | 6.15 | 7.80 | 9.30 | 0.00 | - | 2 | 0 | 98.83% |
| SHAK240628P00097000 | 2024-06-24 10:57AM EDT | 97.00 | 9.00 | 8.70 | 10.80 | 0.00 | - | 1 | 0 | 61.72% |
| SHAK240628P00098000 | 2024-06-24 10:30AM EDT | 98.00 | 9.70 | 8.80 | 10.60 | 0.00 | - | 2 | 0 | 0.00% |
| SHAK240628P00099000 | 2024-06-05 11:04AM EDT | 99.00 | 6.21 | 10.80 | 11.70 | 0.00 | - | - | 0 | 56.25% |
| SHAK240628P00100000 | 2024-06-13 12:11PM EDT | 100.00 | 8.03 | 11.70 | 12.80 | 0.00 | - | 2 | 0 | 84.57% |
| SHAK240628P00103000 | 2024-05-17 2:14PM EDT | 103.00 | 6.00 | 12.20 | 15.90 | 0.00 | - | 15 | 5 | 112.11% |
| SHAK240628P00104000 | 2024-06-03 9:59AM EDT | 104.00 | 10.90 | 15.60 | 16.80 | 0.00 | - | 2 | 0 | 103.91% |
| SHAK240628P00105000 | 2024-06-03 12:19PM EDT | 105.00 | 14.60 | 16.70 | 17.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.