Mercado fechará em 2 h 36 min
BOVESPA
122.217,34 -489,94 (-0,40%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.152,37 -200,19 (-0,36%) PETROLEO CRU
77,33 -0,58 (-0,74%) OURO
2.353,60 -12,90 (-0,55%) Bitcoin USD
67.299,41 -1.556,87 (-2,26%)
Shake Shack Inc. (SHAK)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:24PM EDT. Mercado aberto.
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240531C00092000 | 2024-05-31 11:41AM EDT | 92.00 | 0.40 | 0.40 | 0.55 | -4.68 | -92.13% | 2 | 1 | 23.05% |
| SHAK240531C00093000 | 2024-05-31 9:42AM EDT | 93.00 | 1.40 | 0.00 | 0.15 | +0.30 | +27.27% | 2 | 4 | 22.66% |
| SHAK240531C00094000 | 2024-05-30 12:30PM EDT | 94.00 | 1.00 | 0.00 | 0.70 | +0.15 | +17.65% | 5 | 18 | 51.56% |
| SHAK240531C00095000 | 2024-05-31 12:45PM EDT | 95.00 | 0.18 | 0.00 | 0.65 | -1.57 | -89.71% | 11 | 20 | 64.45% |
| SHAK240531C00096000 | 2024-05-30 11:17AM EDT | 96.00 | 0.28 | 0.00 | 2.15 | -0.62 | -68.89% | 1 | 76 | 129.00% |
| SHAK240531C00097000 | 2024-05-30 11:08AM EDT | 97.00 | 0.05 | 0.00 | 2.15 | -0.40 | -88.89% | 7 | 25 | 144.63% |
| SHAK240531C00098000 | 2024-05-30 1:59PM EDT | 98.00 | 0.05 | 0.00 | 0.05 | -0.27 | -84.37% | 19 | 48 | 58.59% |
| SHAK240531C00099000 | 2024-05-30 10:33AM EDT | 99.00 | 0.05 | 0.00 | 1.00 | -0.25 | -83.33% | 1 | 8 | 130.27% |
| SHAK240531C00100000 | 2024-05-29 11:07AM EDT | 100.00 | 0.16 | 0.00 | 0.05 | +0.04 | +33.33% | 12 | 66 | 74.22% |
| SHAK240531C00101000 | 2024-05-30 12:12PM EDT | 101.00 | 0.39 | 0.00 | 2.15 | +0.16 | +69.57% | 1 | 21 | 200.39% |
| SHAK240531C00102000 | 2024-05-30 12:58PM EDT | 102.00 | 0.08 | 0.00 | 0.75 | -0.02 | -20.00% | 1 | 79 | 152.15% |
| SHAK240531C00103000 | 2024-05-31 10:58AM EDT | 103.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 12 | 96.88% |
| SHAK240531C00104000 | 2024-05-30 9:54AM EDT | 104.00 | 0.32 | 0.00 | 1.35 | +0.12 | +60.00% | 1 | 10 | 203.71% |
| SHAK240531C00105000 | 2024-05-29 9:47AM EDT | 105.00 | 0.28 | 0.00 | 1.35 | 0.00 | - | 2 | 112 | 214.45% |
| SHAK240531C00106000 | 2024-05-30 9:54AM EDT | 106.00 | 0.28 | 0.00 | 1.35 | +0.11 | +64.71% | 1 | 20 | 225.20% |
| SHAK240531C00107000 | 2024-05-21 11:06AM EDT | 107.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 4 | 31 | 235.55% |
| SHAK240531C00108000 | 2024-05-28 11:45AM EDT | 108.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 245.51% |
| SHAK240531C00109000 | 2024-05-29 9:47AM EDT | 109.00 | 0.23 | 0.00 | 1.35 | 0.00 | - | 2 | 30 | 255.47% |
| SHAK240531C00110000 | 2024-05-13 9:41AM EDT | 110.00 | 0.80 | 0.00 | 1.35 | 0.00 | - | 15 | 36 | 265.23% |
| SHAK240531C00111000 | 2024-05-17 1:06PM EDT | 111.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 3 | 10 | 274.81% |
| SHAK240531C00112000 | 2024-05-14 10:13AM EDT | 112.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 284.18% |
| SHAK240531C00113000 | 2024-05-16 9:36AM EDT | 113.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 3 | 5 | 293.36% |
| SHAK240531C00115000 | 2024-05-14 3:47PM EDT | 115.00 | 0.21 | 0.00 | 1.35 | 0.00 | - | 1 | 16 | 311.33% |
| SHAK240531C00116000 | 2024-05-07 11:36AM EDT | 116.00 | 1.18 | 0.00 | 1.35 | 0.00 | - | 1 | 7 | 319.92% |
| SHAK240531C00118000 | 2024-05-10 11:16AM EDT | 118.00 | 0.21 | 0.00 | 1.35 | 0.00 | - | - | 20 | 337.11% |
| SHAK240531C00120000 | 2024-05-07 11:05AM EDT | 120.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 3 | 36 | 204.69% |
| SHAK240531C00125000 | 2024-05-07 11:36AM EDT | 125.00 | 0.38 | 0.00 | 2.15 | 0.00 | - | 1 | 9 | 440.43% |
| SHAK240531C00130000 | 2024-05-06 1:36PM EDT | 130.00 | 0.20 | 0.00 | 1.65 | 0.00 | - | 25 | 45 | 450.00% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240531P00080000 | 2024-05-23 10:05AM EDT | 80.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 20 | 276.76% |
| SHAK240531P00083000 | 2024-05-02 9:31AM EDT | 83.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 227.15% |
| SHAK240531P00085000 | 2024-05-15 10:57AM EDT | 85.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | - | 3 | 193.75% |
| SHAK240531P00087000 | 2024-05-23 3:33PM EDT | 87.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | - | 2 | 159.38% |
| SHAK240531P00088000 | 2024-05-29 9:58AM EDT | 88.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 141.70% |
| SHAK240531P00089000 | 2024-05-29 10:01AM EDT | 89.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | 3 | 5 | 123.44% |
| SHAK240531P00090000 | 2024-05-31 12:43PM EDT | 90.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 25 | 63 | 59.08% |
| SHAK240531P00091000 | 2024-05-31 12:43PM EDT | 91.00 | 0.15 | 0.00 | 0.75 | -0.22 | -59.46% | 6 | 51 | 65.92% |
| SHAK240531P00092000 | 2024-05-31 11:10AM EDT | 92.00 | 0.40 | 0.20 | 0.35 | +0.20 | +100.00% | 7 | 63 | 23.05% |
| SHAK240531P00093000 | 2024-05-31 10:52AM EDT | 93.00 | 1.37 | 0.80 | 1.05 | +1.02 | +291.43% | 40 | 47 | 29.10% |
| SHAK240531P00094000 | 2024-05-31 11:10AM EDT | 94.00 | 1.84 | 1.60 | 2.40 | +1.34 | +268.00% | 41 | 67 | 67.29% |
| SHAK240531P00095000 | 2024-05-31 10:18AM EDT | 95.00 | 3.36 | 2.50 | 3.30 | +2.31 | +220.00% | 6 | 105 | 76.95% |
| SHAK240531P00096000 | 2024-05-31 11:13AM EDT | 96.00 | 4.05 | 3.60 | 4.30 | +2.60 | +179.31% | 3 | 35 | 61.33% |
| SHAK240531P00097000 | 2024-05-31 10:51AM EDT | 97.00 | 5.30 | 4.50 | 6.50 | +1.77 | +50.14% | 5 | 35 | 119.73% |
| SHAK240531P00098000 | 2024-05-31 11:03AM EDT | 98.00 | 6.26 | 5.60 | 6.70 | +3.49 | +125.99% | 1 | 46 | 104.88% |
| SHAK240531P00099000 | 2024-05-28 9:57AM EDT | 99.00 | 3.30 | 6.60 | 7.70 | 0.00 | - | 1 | 23 | 116.60% |
| SHAK240531P00100000 | 2024-05-29 10:41AM EDT | 100.00 | 6.33 | 6.20 | 9.90 | 0.00 | - | 1 | 11 | 116.60% |
| SHAK240531P00101000 | 2024-05-28 2:39PM EDT | 101.00 | 6.15 | 8.40 | 10.90 | 0.00 | - | 2 | 2 | 183.59% |
| SHAK240531P00102000 | 2024-05-30 3:13PM EDT | 102.00 | 8.10 | 8.50 | 10.30 | +1.89 | +30.43% | 75 | 26 | 165.04% |
| SHAK240531P00103000 | 2024-05-30 2:48PM EDT | 103.00 | 10.20 | 9.40 | 12.90 | +1.39 | +15.78% | 11 | 3 | 159.57% |
| SHAK240531P00104000 | 2024-05-30 3:13PM EDT | 104.00 | 11.30 | 10.10 | 13.90 | +8.20 | +264.52% | 3 | 2 | 148.63% |
| SHAK240531P00105000 | 2024-05-30 2:52PM EDT | 105.00 | 11.90 | 11.10 | 14.90 | +3.67 | +44.59% | 33 | 3 | 157.81% |
| SHAK240531P00106000 | 2024-05-30 2:51PM EDT | 106.00 | 12.90 | 12.40 | 15.50 | +9.30 | +258.33% | 15 | 9 | 157.03% |
| SHAK240531P00107000 | 2024-05-17 2:15PM EDT | 107.00 | 7.85 | 12.90 | 16.90 | 0.00 | - | 1 | 0 | 153.52% |
| SHAK240531P00108000 | 2024-05-17 2:15PM EDT | 108.00 | 8.75 | 14.20 | 17.90 | 0.00 | - | 1 | 0 | 192.38% |
| SHAK240531P00109000 | 2024-05-30 3:13PM EDT | 109.00 | 16.90 | 14.90 | 18.90 | +11.40 | +207.27% | 2 | 1 | 168.75% |
© 2024 Yahoo. Todos os direitos reservados.