Mercado abrirá em 8 h 17 min
BOVESPA
122.707,28 -1.072,72 (-0,87%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.352,56 +139,96 (+0,25%) PETROLEO CRU
77,65 -0,26 (-0,33%) OURO
2.363,70 -2,80 (-0,12%) Bitcoin USD
68.505,79 +279,13 (+0,41%)
Shake Shack Inc. (SHAK)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK250117C00022500 | 2023-10-05 10:01AM EDT | 22.50 | 35.95 | 37.10 | 40.80 | 0.00 | - | 1 | 1 | 0.00% |
| SHAK250117C00040000 | 2023-06-20 12:59PM EDT | 40.00 | 40.00 | 42.60 | 44.40 | 0.00 | - | 1 | 6 | 0.00% |
| SHAK250117C00042500 | 2023-03-22 12:31PM EDT | 42.50 | 23.26 | 21.70 | 24.10 | 0.00 | - | 4 | 3 | 0.00% |
| SHAK250117C00045000 | 2024-03-19 3:59PM EDT | 45.00 | 63.00 | 50.90 | 54.30 | 0.00 | - | 1 | 19 | 88.01% |
| SHAK250117C00047500 | 2023-10-13 10:59AM EDT | 47.50 | 15.75 | 15.60 | 16.00 | 0.00 | - | 29 | 24 | 0.00% |
| SHAK250117C00050000 | 2024-02-26 2:04PM EDT | 50.00 | 53.70 | 55.10 | 59.50 | 0.00 | - | 1 | 45 | 142.91% |
| SHAK250117C00052500 | 2023-12-18 12:54PM EDT | 52.50 | 25.70 | 21.90 | 22.40 | 0.00 | - | 4 | 48 | 0.00% |
| SHAK250117C00055000 | 2024-04-15 2:42PM EDT | 55.00 | 45.71 | 49.00 | 52.90 | 0.00 | - | 1 | 54 | 120.23% |
| SHAK250117C00057500 | 2024-02-12 2:20PM EDT | 57.50 | 29.70 | 47.40 | 49.90 | 0.00 | - | 1 | 40 | 114.81% |
| SHAK250117C00060000 | 2024-05-07 12:14PM EDT | 60.00 | 51.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SHAK250117C00062500 | 2024-02-09 3:51PM EDT | 62.50 | 25.57 | 45.50 | 47.30 | 0.00 | - | 1 | 30 | 116.43% |
| SHAK250117C00065000 | 2024-04-17 10:55AM EDT | 65.00 | 36.94 | 38.00 | 40.30 | 0.00 | - | 1 | 58 | 87.08% |
| SHAK250117C00067500 | 2024-02-14 10:38AM EDT | 67.50 | 19.86 | 41.00 | 42.80 | 0.00 | - | 1 | 30 | 106.51% |
| SHAK250117C00070000 | 2024-05-15 9:33AM EDT | 70.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHAK250117C00072500 | 2024-03-05 10:47AM EDT | 72.50 | 37.20 | 37.70 | 38.60 | 0.00 | - | 2 | 49 | 100.42% |
| SHAK250117C00075000 | 2024-05-08 1:37PM EDT | 75.00 | 33.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHAK250117C00077500 | 2024-03-12 3:19PM EDT | 77.50 | 32.60 | 29.30 | 30.60 | 0.00 | - | 2 | 17 | 76.28% |
| SHAK250117C00080000 | 2024-05-28 12:51PM EDT | 80.00 | 23.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SHAK250117C00082500 | 2024-02-15 11:27AM EDT | 82.50 | 23.11 | 30.60 | 31.80 | 0.00 | - | 4 | 8 | 90.45% |
| SHAK250117C00085000 | 2024-05-28 10:44AM EDT | 85.00 | 20.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SHAK250117C00087500 | 2024-05-30 9:51AM EDT | 87.50 | 17.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SHAK250117C00090000 | 2024-05-30 11:45AM EDT | 90.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHAK250117C00092500 | 2024-03-01 10:44AM EDT | 92.50 | 27.05 | 24.20 | 24.70 | 0.00 | - | 4 | 4 | 80.60% |
| SHAK250117C00095000 | 2024-05-30 3:56PM EDT | 95.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.39% |
| SHAK250117C00097500 | 2024-05-29 10:56AM EDT | 97.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SHAK250117C00100000 | 2024-05-30 10:05AM EDT | 100.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SHAK250117C00105000 | 2024-05-23 3:42PM EDT | 105.00 | 10.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SHAK250117C00110000 | 2024-05-30 11:45AM EDT | 110.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SHAK250117C00115000 | 2024-05-23 3:49PM EDT | 115.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SHAK250117C00120000 | 2024-05-28 2:17PM EDT | 120.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SHAK250117C00125000 | 2024-05-24 12:54PM EDT | 125.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SHAK250117C00130000 | 2024-05-22 12:10PM EDT | 130.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SHAK250117C00135000 | 2024-05-29 10:36AM EDT | 135.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SHAK250117C00140000 | 2024-05-29 10:14AM EDT | 140.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SHAK250117C00145000 | 2024-04-10 11:06AM EDT | 145.00 | 4.30 | 3.70 | 4.00 | 0.00 | - | 2 | 3 | 52.67% |
| SHAK250117C00150000 | 2024-05-30 10:29AM EDT | 150.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SHAK250117C00155000 | 2024-05-03 11:51AM EDT | 155.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SHAK250117C00160000 | 2024-05-08 9:36AM EDT | 160.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SHAK250117C00165000 | 2024-05-21 9:30AM EDT | 165.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK250117P00022500 | 2024-05-21 3:56PM EDT | 22.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHAK250117P00025000 | 2024-05-10 10:43AM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SHAK250117P00027500 | 2023-12-26 4:24PM EDT | 27.50 | 0.43 | 0.05 | 1.00 | 0.00 | - | 4 | 38 | 87.45% |
| SHAK250117P00030000 | 2023-11-20 1:38PM EDT | 30.00 | 0.90 | 0.30 | 0.80 | 0.00 | - | 1 | 8 | 82.37% |
| SHAK250117P00032500 | 2024-03-22 12:11PM EDT | 32.50 | 0.28 | 0.05 | 0.75 | 0.00 | - | 1 | 26 | 72.61% |
| SHAK250117P00035000 | 2024-02-15 10:32AM EDT | 35.00 | 0.50 | 0.10 | 1.30 | 0.00 | - | 25 | 59 | 75.59% |
| SHAK250117P00037500 | 2024-01-26 10:30AM EDT | 37.50 | 0.90 | 0.20 | 1.80 | 0.00 | - | 1 | 12 | 76.51% |
| SHAK250117P00040000 | 2024-02-29 2:31PM EDT | 40.00 | 0.32 | 0.20 | 0.70 | 0.00 | - | 5 | 106 | 60.84% |
| SHAK250117P00042500 | 2023-12-12 2:13PM EDT | 42.50 | 1.98 | 1.80 | 2.10 | 0.00 | - | 1 | 2 | 79.71% |
| SHAK250117P00045000 | 2024-02-15 11:10AM EDT | 45.00 | 1.05 | 0.25 | 1.50 | 0.00 | - | 1 | 186 | 61.16% |
| SHAK250117P00047500 | 2024-05-16 3:16PM EDT | 47.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SHAK250117P00050000 | 2024-05-08 11:48AM EDT | 50.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SHAK250117P00052500 | 2024-05-10 9:30AM EDT | 52.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SHAK250117P00055000 | 2024-05-30 1:30PM EDT | 55.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SHAK250117P00057500 | 2024-01-26 11:27AM EDT | 57.50 | 4.00 | 1.50 | 1.80 | 0.00 | - | 1 | 74 | 51.45% |
| SHAK250117P00060000 | 2024-04-16 2:53PM EDT | 60.00 | 2.15 | 1.20 | 1.40 | 0.00 | - | 4 | 388 | 45.73% |
| SHAK250117P00062500 | 2024-03-27 3:19PM EDT | 62.50 | 2.00 | 1.60 | 1.80 | 0.00 | - | 7 | 109 | 45.76% |
| SHAK250117P00065000 | 2024-03-26 3:22PM EDT | 65.00 | 2.40 | 2.20 | 2.40 | 0.00 | - | 3 | 57 | 46.68% |
| SHAK250117P00067500 | 2024-05-22 3:21PM EDT | 67.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SHAK250117P00070000 | 2024-05-30 2:54PM EDT | 70.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SHAK250117P00072500 | 2024-04-29 9:54AM EDT | 72.50 | 3.20 | 3.20 | 3.50 | 0.00 | - | 4 | 42 | 42.59% |
| SHAK250117P00075000 | 2024-03-26 3:39PM EDT | 75.00 | 4.20 | 4.00 | 4.40 | 0.00 | - | 5 | 73 | 43.42% |
| SHAK250117P00077500 | 2024-05-21 11:53AM EDT | 77.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SHAK250117P00080000 | 2024-05-29 10:01AM EDT | 80.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SHAK250117P00082500 | 2024-03-18 10:18AM EDT | 82.50 | 5.80 | 7.70 | 8.00 | 0.00 | - | 48 | 36 | 46.80% |
| SHAK250117P00085000 | 2024-04-16 10:12AM EDT | 85.00 | 8.80 | 5.90 | 6.20 | 0.00 | - | 18 | 108 | 35.87% |
| SHAK250117P00087500 | 2024-04-16 10:11AM EDT | 87.50 | 9.60 | 6.70 | 7.00 | 0.00 | - | 20 | 37 | 34.85% |
| SHAK250117P00090000 | 2024-05-30 12:11PM EDT | 90.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SHAK250117P00092500 | 2024-04-30 11:44AM EDT | 92.50 | 8.60 | 9.80 | 10.50 | 0.00 | - | 1 | 40 | 38.46% |
| SHAK250117P00095000 | 2024-05-30 3:56PM EDT | 95.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| SHAK250117P00097500 | 2024-05-29 10:01AM EDT | 97.50 | 12.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHAK250117P00100000 | 2024-05-29 9:48AM EDT | 100.00 | 14.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SHAK250117P00105000 | 2024-05-21 3:43PM EDT | 105.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SHAK250117P00110000 | 2024-05-28 2:05PM EDT | 110.00 | 19.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHAK250117P00115000 | 2024-05-09 1:01PM EDT | 115.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHAK250117P00120000 | 2024-05-14 1:39PM EDT | 120.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHAK250117P00125000 | 2024-05-06 2:58PM EDT | 125.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHAK250117P00130000 | 2024-04-08 12:38PM EDT | 130.00 | 32.20 | 30.30 | 31.00 | 0.00 | - | 1 | 15 | 0.00% |
| SHAK250117P00135000 | 2024-03-26 3:14PM EDT | 135.00 | 35.40 | 36.10 | 37.50 | 0.00 | - | 1 | 3 | 0.00% |
| SHAK250117P00140000 | 2024-05-29 9:51AM EDT | 140.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHAK250117P00145000 | 2024-05-29 9:50AM EDT | 145.00 | 50.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.