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
67.324,34 -966,97 (-1,42%)
Shake Shack Inc. (SHAK)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK260116C00040000 | 2024-01-09 1:28PM EDT | 40.00 | 36.80 | 44.10 | 47.40 | 0.00 | - | - | 1 | 0.00% |
| SHAK260116C00042500 | 2024-03-15 9:46AM EDT | 42.50 | 67.00 | 58.80 | 63.00 | 0.00 | - | - | 1 | 85.17% |
| SHAK260116C00045000 | 2024-05-20 3:35PM EDT | 45.00 | 60.29 | 54.20 | 57.00 | 0.00 | - | 10 | 0 | 67.51% |
| SHAK260116C00050000 | 2024-03-20 1:36PM EDT | 50.00 | 64.01 | 50.70 | 55.00 | 0.00 | - | 7 | 13 | 69.45% |
| SHAK260116C00055000 | 2024-03-15 11:52AM EDT | 55.00 | 55.61 | 49.20 | 53.00 | 0.00 | - | 1 | 2 | 73.74% |
| SHAK260116C00060000 | 2023-12-19 11:14AM EDT | 60.00 | 26.15 | 22.30 | 22.90 | 0.00 | - | 10 | 12 | 0.00% |
| SHAK260116C00062500 | 2023-11-06 12:23PM EDT | 62.50 | 15.00 | 16.90 | 18.80 | 0.00 | - | 2 | 12 | 0.00% |
| SHAK260116C00065000 | 2024-03-15 11:52AM EDT | 65.00 | 48.58 | 43.80 | 45.50 | 0.00 | - | 2 | 28 | 69.56% |
| SHAK260116C00067500 | 2024-04-25 9:40AM EDT | 67.50 | 44.90 | 40.90 | 43.00 | 0.00 | - | 19 | 13 | 65.22% |
| SHAK260116C00070000 | 2024-02-21 4:19PM EDT | 70.00 | 39.00 | 51.50 | 53.00 | 0.00 | - | 2 | 66 | 98.50% |
| SHAK260116C00072500 | 2024-02-15 1:00PM EDT | 72.50 | 37.80 | 44.70 | 46.10 | 0.00 | - | 3 | 3 | 81.32% |
| SHAK260116C00075000 | 2024-04-25 9:40AM EDT | 75.00 | 38.83 | 36.00 | 38.30 | 0.00 | - | 10 | 13 | 61.89% |
| SHAK260116C00077500 | 2024-04-01 3:41PM EDT | 77.50 | 45.00 | 39.10 | 43.00 | 0.00 | - | 1 | 2 | 74.90% |
| SHAK260116C00080000 | 2024-05-03 11:52AM EDT | 80.00 | 44.00 | 31.40 | 32.60 | 0.00 | - | 1 | 30 | 54.63% |
| SHAK260116C00085000 | 2024-05-29 11:55AM EDT | 85.00 | 30.65 | 28.60 | 29.90 | 0.00 | - | 12 | 38 | 53.36% |
| SHAK260116C00090000 | 2024-05-30 12:51PM EDT | 90.00 | 26.10 | 25.90 | 27.40 | 0.00 | - | 1 | 36 | 52.14% |
| SHAK260116C00092500 | 2024-05-31 11:13AM EDT | 92.50 | 23.84 | 24.80 | 26.20 | -9.36 | -28.19% | 12 | 2 | 51.76% |
| SHAK260116C00095000 | 2024-05-30 10:30AM EDT | 95.00 | 24.40 | 23.80 | 25.00 | 0.00 | - | 30 | 65 | 51.42% |
| SHAK260116C00097500 | 2024-03-25 10:53AM EDT | 97.50 | 33.43 | 26.50 | 29.60 | 0.00 | - | 3 | 3 | 61.35% |
| SHAK260116C00100000 | 2024-05-22 12:02PM EDT | 100.00 | 24.77 | 21.60 | 22.90 | 0.00 | - | 3 | 93 | 50.64% |
| SHAK260116C00105000 | 2024-05-31 11:13AM EDT | 105.00 | 18.73 | 19.50 | 20.90 | -1.32 | -6.58% | 2 | 84 | 51.25% |
| SHAK260116C00110000 | 2024-05-13 1:01PM EDT | 110.00 | 23.60 | 17.70 | 19.30 | 0.00 | - | 3 | 68 | 51.07% |
| SHAK260116C00115000 | 2024-05-13 2:40PM EDT | 115.00 | 22.00 | 16.30 | 17.40 | 0.00 | - | 4 | 54 | 50.02% |
| SHAK260116C00120000 | 2024-03-07 1:47PM EDT | 120.00 | 24.13 | 20.70 | 21.80 | 0.00 | - | 2 | 3 | 60.64% |
| SHAK260116C00125000 | 2024-04-15 2:07PM EDT | 125.00 | 17.90 | 18.10 | 19.50 | 0.00 | - | 2 | 3 | 58.03% |
| SHAK260116C00130000 | 2024-05-15 1:19PM EDT | 130.00 | 17.50 | 12.30 | 13.30 | 0.00 | - | 1 | 2 | 48.87% |
| SHAK260116C00135000 | 2024-05-20 9:41AM EDT | 135.00 | 14.00 | 11.10 | 12.10 | 0.00 | - | 1 | 72 | 48.43% |
| SHAK260116C00140000 | 2024-05-10 9:35AM EDT | 140.00 | 15.42 | 10.10 | 11.00 | 0.00 | - | - | 1 | 48.01% |
| SHAK260116C00145000 | 2024-02-26 12:14PM EDT | 145.00 | 12.80 | 14.60 | 15.40 | 0.00 | - | 4 | 7 | 58.43% |
| SHAK260116C00150000 | 2024-04-19 12:33PM EDT | 150.00 | 11.30 | 10.20 | 11.50 | 0.00 | - | 1 | 7 | 51.25% |
| SHAK260116C00160000 | 2024-04-26 12:45PM EDT | 160.00 | 12.75 | 7.80 | 8.80 | 0.00 | - | 5 | 14 | 49.76% |
| SHAK260116C00165000 | 2024-04-09 11:46AM EDT | 165.00 | 9.90 | 9.70 | 11.10 | 0.00 | - | 1 | 2 | 54.93% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK260116P00027500 | 2024-02-12 12:17PM EDT | 27.50 | 1.35 | 0.00 | 1.10 | 0.00 | - | 3 | 13 | 55.25% |
| SHAK260116P00030000 | 2023-11-14 1:59PM EDT | 30.00 | 2.00 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 68.75% |
| SHAK260116P00032500 | 2024-02-26 1:25PM EDT | 32.50 | 0.68 | 0.40 | 0.00 | 0.00 | - | 4 | 50 | 12.50% |
| SHAK260116P00035000 | 2024-02-23 11:57AM EDT | 35.00 | 1.50 | 0.80 | 1.55 | 0.00 | - | 1 | 1,081 | 53.08% |
| SHAK260116P00037500 | 2023-11-22 10:51AM EDT | 37.50 | 3.20 | 0.20 | 2.45 | 0.00 | - | 5 | 6 | 51.25% |
| SHAK260116P00040000 | 2024-03-19 3:53PM EDT | 40.00 | 1.75 | 0.80 | 2.20 | 0.00 | - | 1 | 0 | 55.05% |
| SHAK260116P00042500 | 2024-05-22 1:08PM EDT | 42.50 | 2.15 | 1.70 | 2.20 | 0.00 | - | 10 | 4 | 51.73% |
| SHAK260116P00045000 | 2024-05-24 10:48AM EDT | 45.00 | 2.09 | 2.00 | 2.50 | 0.00 | - | 1 | 3 | 50.51% |
| SHAK260116P00047500 | 2024-05-17 2:26PM EDT | 47.50 | 2.45 | 1.95 | 2.90 | 0.00 | - | 3 | 4 | 49.77% |
| SHAK260116P00050000 | 2024-05-02 9:34AM EDT | 50.00 | 2.65 | 2.35 | 3.20 | 0.00 | - | 1 | 196 | 48.34% |
| SHAK260116P00052500 | 2024-03-11 1:47PM EDT | 52.50 | 3.64 | 3.40 | 3.90 | 0.00 | - | 1 | 33 | 48.74% |
| SHAK260116P00055000 | 2024-04-26 1:09PM EDT | 55.00 | 3.60 | 3.20 | 4.10 | 0.00 | - | 1 | 62 | 46.68% |
| SHAK260116P00057500 | 2024-02-26 12:04PM EDT | 57.50 | 4.39 | 4.10 | 4.50 | 0.00 | - | 27 | 29 | 45.47% |
| SHAK260116P00060000 | 2024-05-10 3:05PM EDT | 60.00 | 4.20 | 4.10 | 5.30 | 0.00 | - | 2 | 21 | 45.69% |
| SHAK260116P00062500 | 2024-01-25 4:39PM EDT | 62.50 | 9.10 | 4.90 | 5.60 | 0.00 | - | 10 | 10 | 43.93% |
| SHAK260116P00067500 | 2024-03-11 1:47PM EDT | 67.50 | 6.99 | 6.70 | 7.40 | 0.00 | - | 1 | 1 | 44.14% |
| SHAK260116P00070000 | 2024-05-02 11:48AM EDT | 70.00 | 6.85 | 6.70 | 8.10 | 0.00 | - | 5 | 10 | 43.37% |
| SHAK260116P00072500 | 2024-03-22 10:29AM EDT | 72.50 | 7.15 | 8.70 | 9.80 | 0.00 | - | 1 | 4 | 45.26% |
| SHAK260116P00075000 | 2024-05-14 12:17PM EDT | 75.00 | 8.20 | 8.20 | 9.80 | 0.00 | - | 1 | 112 | 42.34% |
| SHAK260116P00080000 | 2024-05-16 3:59PM EDT | 80.00 | 9.40 | 10.20 | 11.60 | 0.00 | - | 1 | 19 | 41.13% |
| SHAK260116P00082500 | 2024-02-20 4:40PM EDT | 82.50 | 11.75 | 8.10 | 11.70 | 0.00 | - | - | 2 | 38.48% |
| SHAK260116P00085000 | 2024-05-14 9:49AM EDT | 85.00 | 10.93 | 12.20 | 13.30 | 0.00 | - | 3 | 5 | 39.31% |
| SHAK260116P00090000 | 2024-04-29 10:04AM EDT | 90.00 | 13.72 | 14.60 | 16.00 | 0.00 | - | 1 | 12 | 39.36% |
| SHAK260116P00095000 | 2024-05-14 10:22AM EDT | 95.00 | 15.39 | 16.90 | 18.20 | 0.00 | - | 1 | 5 | 37.87% |
| SHAK260116P00097500 | 2024-05-22 2:04PM EDT | 97.50 | 18.35 | 18.00 | 19.40 | 0.00 | - | 1 | 3 | 37.21% |
| SHAK260116P00100000 | 2024-05-17 3:58PM EDT | 100.00 | 19.50 | 19.50 | 20.70 | 0.00 | - | 1 | 9 | 36.66% |
| SHAK260116P00105000 | 2024-05-09 2:43PM EDT | 105.00 | 19.61 | 22.30 | 23.70 | 0.00 | - | 1 | 5 | 36.09% |
| SHAK260116P00110000 | 2024-05-07 10:04AM EDT | 110.00 | 22.20 | 25.40 | 26.70 | 0.00 | - | 5 | 19 | 35.14% |
| SHAK260116P00115000 | 2024-02-21 4:08PM EDT | 115.00 | 29.60 | 24.40 | 25.60 | 0.00 | - | 2 | 2 | 24.84% |
| SHAK260116P00120000 | 2024-05-07 10:04AM EDT | 120.00 | 28.00 | 31.90 | 35.00 | 0.00 | - | 5 | 3 | 37.03% |
| SHAK260116P00125000 | 2024-03-07 1:31PM EDT | 125.00 | 31.58 | 34.30 | 36.30 | 0.00 | - | - | 100 | 31.15% |
| SHAK260116P00130000 | 2024-04-10 11:07AM EDT | 130.00 | 39.00 | 34.80 | 37.80 | 0.00 | - | 3 | 0 | 24.10% |
© 2024 Yahoo. Todos os direitos reservados.