Mercado abrirá em 2 h 21 min
BOVESPA
129.480,89 +270,41 (+0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.081,00 -27,32 (-0,05%) PETROLEO CRU
79,67 +0,68 (+0,86%) OURO
2.316,30 -6,00 (-0,26%) Bitcoin USD
61.050,77 -1.347,15 (-2,16%)
Shake Shack Inc. (SHAK)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pós-fechamento:
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240510C00089000 | 2024-05-03 11:40AM EDT | 89.00 | 19.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHAK240510C00090000 | 2024-05-02 3:33PM EDT | 90.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHAK240510C00091000 | 2024-04-29 10:43AM EDT | 91.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHAK240510C00094000 | 2024-05-02 10:54AM EDT | 94.00 | 12.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHAK240510C00095000 | 2024-05-01 2:23PM EDT | 95.00 | 10.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHAK240510C00096000 | 2024-04-24 11:12AM EDT | 96.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHAK240510C00097000 | 2024-04-24 11:21AM EDT | 97.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SHAK240510C00098000 | 2024-05-07 2:47PM EDT | 98.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SHAK240510C00099000 | 2024-05-06 10:02AM EDT | 99.00 | 12.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SHAK240510C00100000 | 2024-05-08 11:12AM EDT | 100.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHAK240510C00101000 | 2024-05-08 2:06PM EDT | 101.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHAK240510C00102000 | 2024-05-08 2:39PM EDT | 102.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SHAK240510C00103000 | 2024-05-08 2:46PM EDT | 103.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| SHAK240510C00104000 | 2024-05-08 2:13PM EDT | 104.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| SHAK240510C00105000 | 2024-05-08 3:53PM EDT | 105.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| SHAK240510C00106000 | 2024-05-08 11:35AM EDT | 106.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| SHAK240510C00107000 | 2024-05-08 10:24AM EDT | 107.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SHAK240510C00108000 | 2024-05-08 1:54PM EDT | 108.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| SHAK240510C00109000 | 2024-05-08 3:50PM EDT | 109.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| SHAK240510C00110000 | 2024-05-08 1:50PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| SHAK240510C00111000 | 2024-05-07 3:06PM EDT | 111.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| SHAK240510C00112000 | 2024-05-07 1:50PM EDT | 112.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SHAK240510C00113000 | 2024-05-06 2:48PM EDT | 113.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SHAK240510C00114000 | 2024-05-08 11:28AM EDT | 114.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SHAK240510C00115000 | 2024-05-07 3:14PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SHAK240510C00116000 | 2024-05-08 11:28AM EDT | 116.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHAK240510C00117000 | 2024-05-07 11:04AM EDT | 117.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHAK240510C00118000 | 2024-05-06 10:10AM EDT | 118.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHAK240510C00119000 | 2024-05-06 10:12AM EDT | 119.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SHAK240510C00120000 | 2024-05-06 10:10AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SHAK240510C00122000 | 2024-05-02 10:24AM EDT | 122.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SHAK240510C00125000 | 2024-05-02 11:18AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SHAK240510C00127000 | 2024-05-02 11:18AM EDT | 127.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SHAK240510C00128000 | 2024-05-02 10:24AM EDT | 128.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SHAK240510C00130000 | 2024-04-30 3:16PM EDT | 130.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240510P00060000 | 2024-05-03 3:11PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| SHAK240510P00065000 | 2024-04-23 3:00PM EDT | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SHAK240510P00075000 | 2024-05-01 2:52PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SHAK240510P00083000 | 2024-05-01 9:48AM EDT | 83.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SHAK240510P00085000 | 2024-05-08 12:28PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| SHAK240510P00087000 | 2024-05-08 3:10PM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 50.00% |
| SHAK240510P00088000 | 2024-05-08 3:15PM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SHAK240510P00089000 | 2024-04-26 11:21AM EDT | 89.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHAK240510P00090000 | 2024-05-08 3:56PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SHAK240510P00091000 | 2024-05-08 10:23AM EDT | 91.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SHAK240510P00092000 | 2024-05-03 2:18PM EDT | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SHAK240510P00093000 | 2024-04-22 2:10PM EDT | 93.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SHAK240510P00094000 | 2024-05-02 10:54AM EDT | 94.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SHAK240510P00095000 | 2024-05-06 9:30AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SHAK240510P00096000 | 2024-05-08 10:23AM EDT | 96.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SHAK240510P00097000 | 2024-05-08 11:11AM EDT | 97.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SHAK240510P00098000 | 2024-05-06 2:39PM EDT | 98.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| SHAK240510P00099000 | 2024-05-08 3:59PM EDT | 99.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| SHAK240510P00100000 | 2024-05-08 12:36PM EDT | 100.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SHAK240510P00101000 | 2024-05-08 11:37AM EDT | 101.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SHAK240510P00102000 | 2024-05-08 3:44PM EDT | 102.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 634 | 0 | 3.13% |
| SHAK240510P00103000 | 2024-05-08 3:58PM EDT | 103.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SHAK240510P00104000 | 2024-05-08 9:31AM EDT | 104.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SHAK240510P00105000 | 2024-05-08 3:09PM EDT | 105.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SHAK240510P00106000 | 2024-05-08 1:56PM EDT | 106.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 0.00% |
| SHAK240510P00107000 | 2024-05-08 10:24AM EDT | 107.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SHAK240510P00108000 | 2024-05-06 3:29PM EDT | 108.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SHAK240510P00109000 | 2024-05-08 9:31AM EDT | 109.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHAK240510P00110000 | 2024-05-06 3:03PM EDT | 110.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.