Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.681,46 +396,79 (+0,59%)
Shake Shack Inc. (SHAK)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara14 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240614C00092000 | 2024-05-30 12:36PM EDT | 92.00 | 3.90 | 4.30 | 6.20 | 0.00 | - | 2 | 2 | 63.21% |
| SHAK240614C00093000 | 2024-05-30 2:03PM EDT | 93.00 | 3.70 | 3.70 | 4.70 | +0.20 | +5.71% | 2 | 2 | 50.12% |
| SHAK240614C00095000 | 2024-05-31 3:58PM EDT | 95.00 | 2.73 | 2.55 | 3.80 | +0.28 | +11.43% | 15 | 5 | 51.98% |
| SHAK240614C00096000 | 2024-05-31 2:58PM EDT | 96.00 | 2.78 | 1.80 | 3.00 | +0.08 | +2.96% | 50 | 3 | 47.31% |
| SHAK240614C00097000 | 2024-05-31 11:39AM EDT | 97.00 | 1.80 | 1.70 | 2.75 | -0.77 | -29.96% | 2 | 5 | 49.51% |
| SHAK240614C00098000 | 2024-05-29 1:01PM EDT | 98.00 | 1.90 | 1.35 | 2.45 | 0.00 | - | - | 1 | 50.51% |
| SHAK240614C00099000 | 2024-05-30 9:59AM EDT | 99.00 | 1.35 | 1.05 | 2.15 | 0.00 | - | 3 | 4 | 51.03% |
| SHAK240614C00100000 | 2024-05-31 2:42PM EDT | 100.00 | 0.73 | 0.80 | 1.90 | -0.57 | -43.85% | 1 | 4 | 51.76% |
| SHAK240614C00101000 | 2024-05-21 3:47PM EDT | 101.00 | 2.60 | 0.60 | 1.75 | 0.00 | - | - | 2 | 53.64% |
| SHAK240614C00102000 | 2024-05-29 11:09AM EDT | 102.00 | 0.80 | 0.45 | 1.55 | 0.00 | - | - | 2 | 54.35% |
| SHAK240614C00103000 | 2024-05-28 11:17AM EDT | 103.00 | 0.72 | 0.30 | 0.55 | 0.00 | - | 11 | 41 | 39.11% |
| SHAK240614C00104000 | 2024-05-14 10:20AM EDT | 104.00 | 3.80 | 0.25 | 0.45 | 0.00 | - | - | 1 | 39.65% |
| SHAK240614C00105000 | 2024-05-29 9:39AM EDT | 105.00 | 0.42 | 0.15 | 0.35 | 0.00 | - | 4 | 81 | 39.65% |
| SHAK240614C00106000 | 2024-05-28 9:38AM EDT | 106.00 | 0.20 | 0.10 | 0.30 | -0.30 | -60.00% | 3 | 4 | 40.72% |
| SHAK240614C00107000 | 2024-05-23 11:44AM EDT | 107.00 | 0.42 | 0.05 | 0.30 | 0.00 | - | 4 | 30 | 43.26% |
| SHAK240614C00108000 | 2024-05-24 3:09PM EDT | 108.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 58.50% |
| SHAK240614C00110000 | 2024-05-28 12:43PM EDT | 110.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 8 | 9 | 54.05% |
| SHAK240614C00115000 | 2024-05-28 11:17AM EDT | 115.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 2 | 3 | 85.79% |
| SHAK240614C00116000 | 2024-05-28 9:48AM EDT | 116.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 1 | 11 | 77.83% |
| SHAK240614C00117000 | 2024-05-20 12:05PM EDT | 117.00 | 0.17 | 0.00 | 2.15 | 0.00 | - | - | 10 | 90.28% |
| SHAK240614C00120000 | 2024-05-16 1:22PM EDT | 120.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | - | 2 | 97.56% |
| SHAK240614C00125000 | 2024-05-16 1:22PM EDT | 125.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 108.98% |
Opções de vendapara14 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240614P00085000 | 2024-05-29 10:59AM EDT | 85.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 8 | 25 | 43.36% |
| SHAK240614P00088000 | 2024-05-28 1:02PM EDT | 88.00 | 0.70 | 0.50 | 0.65 | 0.00 | - | 1 | 1 | 40.23% |
| SHAK240614P00090000 | 2024-05-30 12:56PM EDT | 90.00 | 1.20 | 0.85 | 1.05 | 0.00 | - | 4 | 37 | 39.50% |
| SHAK240614P00091000 | 2024-05-31 10:51AM EDT | 91.00 | 2.25 | 1.10 | 1.30 | +0.75 | +50.00% | 5 | 3 | 38.99% |
| SHAK240614P00092000 | 2024-05-30 2:48PM EDT | 92.00 | 2.10 | 1.35 | 1.60 | 0.00 | - | 1 | 15 | 38.53% |
| SHAK240614P00093000 | 2024-05-31 12:13PM EDT | 93.00 | 3.50 | 1.70 | 1.90 | +1.15 | +48.94% | 7 | 3 | 37.35% |
| SHAK240614P00094000 | 2024-05-30 12:56PM EDT | 94.00 | 2.40 | 1.30 | 2.35 | -0.25 | -9.43% | 2 | 8 | 37.57% |
| SHAK240614P00095000 | 2024-05-31 1:54PM EDT | 95.00 | 3.58 | 1.65 | 2.85 | +0.18 | +5.29% | 6 | 11 | 37.70% |
| SHAK240614P00096000 | 2024-05-29 10:26AM EDT | 96.00 | 3.90 | 2.25 | 3.40 | 0.00 | - | 3 | 3 | 37.70% |
| SHAK240614P00097000 | 2024-05-24 2:00PM EDT | 97.00 | 2.55 | 2.55 | 4.00 | 0.00 | - | 2 | 2 | 37.65% |
| SHAK240614P00098000 | 2024-05-29 9:34AM EDT | 98.00 | 4.50 | 3.10 | 4.70 | 0.00 | - | 1 | 6 | 38.26% |
| SHAK240614P00099000 | 2024-05-22 10:03AM EDT | 99.00 | 3.67 | 3.30 | 5.50 | 0.00 | - | 1 | 1 | 39.75% |
| SHAK240614P00100000 | 2024-05-30 12:10PM EDT | 100.00 | 6.91 | 5.60 | 6.60 | 0.00 | - | 1 | 3 | 45.51% |
| SHAK240614P00101000 | 2024-05-17 3:40PM EDT | 101.00 | 4.20 | 5.40 | 7.60 | 0.00 | - | 4 | 4 | 49.51% |
| SHAK240614P00102000 | 2024-05-17 3:40PM EDT | 102.00 | 4.80 | 5.70 | 8.00 | 0.00 | - | 3 | 7 | 42.87% |
| SHAK240614P00104000 | 2024-05-06 12:21PM EDT | 104.00 | 2.73 | 8.90 | 10.20 | 0.00 | - | - | 1 | 53.44% |
© 2024 Yahoo. Todos os direitos reservados.