Mercado fechado
BOVESPA
128.150,71 -133,29 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,88 (+0,21%) PETROLEO CRU
80,11 +0,05 (+0,06%) OURO
2.435,20 +17,80 (+0,74%) Bitcoin USD
66.701,10 -307,55 (-0,46%)
Shake Shack Inc. (SHAK)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240524C00090000 | 2024-05-17 9:31AM EDT | 90.00 | 11.90 | 8.90 | 10.00 | -3.38 | -22.12% | 1 | 1 | 62.01% |
| SHAK240524C00091000 | 2024-05-17 11:18AM EDT | 91.00 | 9.77 | 7.80 | 8.80 | +9.77 | - | 1 | 0 | 71.88% |
| SHAK240524C00094000 | 2024-05-14 10:56AM EDT | 94.00 | 10.69 | 5.30 | 5.80 | +10.69 | - | - | 10 | 52.83% |
| SHAK240524C00095000 | 2024-05-14 2:17PM EDT | 95.00 | 8.40 | 4.40 | 5.50 | 0.00 | - | 1 | 15 | 50.64% |
| SHAK240524C00097000 | 2024-05-17 9:49AM EDT | 97.00 | 4.90 | 2.90 | 4.90 | +4.90 | - | 2 | 2 | 58.59% |
| SHAK240524C00098000 | 2024-05-17 3:45PM EDT | 98.00 | 2.45 | 2.30 | 2.45 | +2.45 | - | 1 | 2 | 39.36% |
| SHAK240524C00099000 | 2024-05-17 2:13PM EDT | 99.00 | 1.95 | 1.70 | 1.85 | -4.53 | -69.91% | 1 | 2 | 38.23% |
| SHAK240524C00100000 | 2024-05-17 3:55PM EDT | 100.00 | 1.31 | 1.25 | 1.35 | +1.31 | - | 24 | 5 | 37.38% |
| SHAK240524C00101000 | 2024-05-17 3:52PM EDT | 101.00 | 0.95 | 0.85 | 1.00 | +0.95 | - | 8 | 5 | 37.89% |
| SHAK240524C00102000 | 2024-05-17 3:55PM EDT | 102.00 | 0.62 | 0.60 | 0.70 | -1.18 | -65.56% | 10 | 25 | 37.70% |
| SHAK240524C00103000 | 2024-05-17 10:26AM EDT | 103.00 | 0.93 | 0.40 | 1.40 | -0.62 | -40.00% | 19 | 42 | 62.06% |
| SHAK240524C00104000 | 2024-05-17 2:45PM EDT | 104.00 | 0.27 | 0.20 | 0.35 | -0.93 | -77.50% | 9 | 47 | 38.82% |
| SHAK240524C00105000 | 2024-05-17 3:36PM EDT | 105.00 | 0.20 | 0.10 | 0.25 | -0.45 | -69.23% | 31 | 17 | 39.75% |
| SHAK240524C00106000 | 2024-05-16 2:21PM EDT | 106.00 | 0.50 | 0.05 | 0.20 | 0.00 | - | 21 | 27 | 41.80% |
| SHAK240524C00107000 | 2024-05-16 3:07PM EDT | 107.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 13 | 14 | 46.09% |
| SHAK240524C00108000 | 2024-05-17 10:45AM EDT | 108.00 | 0.14 | 0.05 | 0.20 | -0.31 | -68.89% | 9 | 11 | 50.29% |
| SHAK240524C00109000 | 2024-05-15 12:11PM EDT | 109.00 | 0.47 | 0.00 | 0.20 | 0.00 | - | 1 | 26 | 54.39% |
| SHAK240524C00110000 | 2024-05-17 11:52AM EDT | 110.00 | 0.08 | 0.00 | 0.20 | -0.27 | -77.14% | 10 | 18 | 50.59% |
| SHAK240524C00111000 | 2024-05-09 2:08PM EDT | 111.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 24 | 24 | 72.27% |
| SHAK240524C00112000 | 2024-05-15 10:06AM EDT | 112.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 76.37% |
| SHAK240524C00113000 | 2024-05-02 1:48PM EDT | 113.00 | 1.30 | 0.05 | 0.15 | 0.00 | - | 1 | 11 | 60.94% |
| SHAK240524C00114000 | 2024-05-03 3:41PM EDT | 114.00 | 1.55 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 84.38% |
| SHAK240524C00115000 | 2024-05-17 3:07PM EDT | 115.00 | 0.06 | 0.00 | 0.15 | -0.09 | -60.00% | 1 | 83 | 64.45% |
| SHAK240524C00116000 | 2024-05-02 11:23AM EDT | 116.00 | 1.60 | 0.00 | 2.35 | 0.00 | - | - | 4 | 126.37% |
| SHAK240524C00120000 | 2024-05-06 10:49AM EDT | 120.00 | 0.72 | 0.00 | 0.25 | 0.00 | - | 3 | 44 | 86.33% |
| SHAK240524C00123000 | 2024-05-08 12:33PM EDT | 123.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 117.09% |
| SHAK240524C00125000 | 2024-04-29 9:56AM EDT | 125.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 10 | 16 | 123.73% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240524P00075000 | 2024-05-15 1:11PM EDT | 75.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 43 | 144.53% |
| SHAK240524P00080000 | 2024-05-01 3:37PM EDT | 80.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 3 | 11 | 141.50% |
| SHAK240524P00084000 | 2024-05-01 3:37PM EDT | 84.00 | 0.61 | 0.00 | 0.75 | 0.00 | - | - | 3 | 99.90% |
| SHAK240524P00085000 | 2024-04-19 3:11PM EDT | 85.00 | 2.45 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 94.34% |
| SHAK240524P00086000 | 2024-05-15 11:15AM EDT | 86.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 21 | 88.77% |
| SHAK240524P00087000 | 2024-05-17 12:09PM EDT | 87.00 | 0.05 | 0.05 | 0.70 | +0.05 | - | 10 | 0 | 83.20% |
| SHAK240524P00088000 | 2024-04-26 2:37PM EDT | 88.00 | 1.00 | 0.05 | 0.75 | 0.00 | - | 4 | 4 | 79.00% |
| SHAK240524P00089000 | 2024-05-17 3:22PM EDT | 89.00 | 0.10 | 0.10 | 1.15 | -0.15 | -60.00% | 6 | 0 | 83.59% |
| SHAK240524P00092000 | 2024-05-13 11:33AM EDT | 92.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 2 | 5 | 46.48% |
| SHAK240524P00093000 | 2024-05-13 9:45AM EDT | 93.00 | 0.25 | 0.10 | 0.20 | +0.25 | - | 2 | 2 | 41.31% |
| SHAK240524P00094000 | 2024-05-17 3:52PM EDT | 94.00 | 0.21 | 0.15 | 0.25 | +0.06 | +40.00% | 35 | 7 | 38.48% |
| SHAK240524P00095000 | 2024-05-17 10:47AM EDT | 95.00 | 0.21 | 0.25 | 0.35 | +0.01 | +5.00% | 12 | 47 | 36.72% |
| SHAK240524P00096000 | 2024-05-17 3:58PM EDT | 96.00 | 0.50 | 0.45 | 0.55 | -5.22 | -91.26% | 13 | 1 | 36.82% |
| SHAK240524P00097000 | 2024-05-17 3:57PM EDT | 97.00 | 0.70 | 0.70 | 1.15 | +0.25 | +55.56% | 25 | 8 | 44.82% |
| SHAK240524P00098000 | 2024-05-17 3:55PM EDT | 98.00 | 1.03 | 0.95 | 1.15 | +0.56 | +119.15% | 9 | 4 | 36.18% |
| SHAK240524P00099000 | 2024-05-17 3:55PM EDT | 99.00 | 1.42 | 1.45 | 1.55 | +0.62 | +77.50% | 5 | 11 | 35.21% |
| SHAK240524P00100000 | 2024-05-17 3:57PM EDT | 100.00 | 2.00 | 1.95 | 2.10 | +0.85 | +73.91% | 25 | 23 | 35.40% |
| SHAK240524P00101000 | 2024-05-17 11:41AM EDT | 101.00 | 2.05 | 2.50 | 2.75 | +0.35 | +20.59% | 12 | 33 | 35.79% |
| SHAK240524P00102000 | 2024-05-17 2:08PM EDT | 102.00 | 3.00 | 3.20 | 3.50 | +1.05 | +53.85% | 21 | 56 | 36.62% |
| SHAK240524P00103000 | 2024-05-17 10:53AM EDT | 103.00 | 3.52 | 3.60 | 4.40 | +1.01 | +40.24% | 10 | 51 | 40.09% |
| SHAK240524P00104000 | 2024-05-16 1:50PM EDT | 104.00 | 3.10 | 4.60 | 6.10 | 0.00 | - | 2 | 29 | 65.33% |
| SHAK240524P00105000 | 2024-05-16 12:00PM EDT | 105.00 | 3.10 | 5.60 | 6.20 | 0.00 | - | 6 | 28 | 44.29% |
| SHAK240524P00106000 | 2024-05-06 12:18PM EDT | 106.00 | 1.80 | 6.60 | 7.20 | 0.00 | - | 2 | 3 | 49.22% |
| SHAK240524P00107000 | 2024-05-17 10:40AM EDT | 107.00 | 6.40 | 6.10 | 8.20 | +2.31 | +56.48% | 1 | 3 | 53.91% |
| SHAK240524P00108000 | 2024-05-08 10:42AM EDT | 108.00 | 5.70 | 6.80 | 10.50 | 0.00 | - | 2 | 17 | 100.44% |
| SHAK240524P00110000 | 2024-05-02 10:38AM EDT | 110.00 | 5.80 | 9.10 | 12.40 | 0.00 | - | - | 2 | 108.94% |
| SHAK240524P00111000 | 2024-05-06 3:18PM EDT | 111.00 | 6.70 | 9.90 | 13.50 | 0.00 | - | - | 0 | 117.19% |
| SHAK240524P00112000 | 2024-05-02 11:13AM EDT | 112.00 | 6.30 | 11.00 | 14.30 | 0.00 | - | - | 1 | 116.50% |
© 2024 Yahoo. Todos os direitos reservados.