Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.561,66 +1.434,13 (+2,39%)
Shake Shack Inc. (SHAK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240531C00095000 | 2024-05-17 12:08PM EDT | 95.00 | 6.07 | 4.90 | 5.40 | -1.29 | -17.53% | 15 | 7 | 37.60% |
| SHAK240531C00100000 | 2024-05-17 3:55PM EDT | 100.00 | 2.01 | 1.90 | 2.90 | -7.41 | -78.66% | 4 | 4 | 42.46% |
| SHAK240531C00101000 | 2024-05-17 10:40AM EDT | 101.00 | 2.44 | 1.25 | 2.55 | -1.26 | -34.05% | 1 | 4 | 43.38% |
| SHAK240531C00102000 | 2024-05-17 2:01PM EDT | 102.00 | 1.40 | 1.10 | 1.30 | -1.70 | -54.84% | 21 | 5 | 31.35% |
| SHAK240531C00103000 | 2024-05-17 3:32PM EDT | 103.00 | 0.90 | 0.75 | 1.00 | -1.40 | -60.87% | 1 | 3 | 31.13% |
| SHAK240531C00104000 | 2024-05-17 3:55PM EDT | 104.00 | 0.67 | 0.60 | 0.80 | -3.81 | -85.04% | 4 | 2 | 31.67% |
| SHAK240531C00105000 | 2024-05-17 3:41PM EDT | 105.00 | 0.55 | 0.35 | 0.60 | -1.15 | -67.65% | 133 | 11 | 31.49% |
| SHAK240531C00106000 | 2024-05-14 10:05AM EDT | 106.00 | 2.26 | 0.25 | 0.45 | 0.00 | - | 9 | 11 | 31.49% |
| SHAK240531C00107000 | 2024-05-17 10:37AM EDT | 107.00 | 0.57 | 0.20 | 0.35 | -0.68 | -54.40% | 20 | 35 | 31.93% |
| SHAK240531C00108000 | 2024-05-17 2:49PM EDT | 108.00 | 0.23 | 0.15 | 0.30 | -0.67 | -74.44% | 1 | 26 | 33.25% |
| SHAK240531C00109000 | 2024-05-16 10:27AM EDT | 109.00 | 0.75 | 0.10 | 0.25 | 0.00 | - | 3 | 25 | 34.28% |
| SHAK240531C00110000 | 2024-05-13 9:41AM EDT | 110.00 | 0.80 | 0.05 | 0.20 | 0.00 | - | 15 | 36 | 34.86% |
| SHAK240531C00111000 | 2024-05-16 12:31PM EDT | 111.00 | 0.15 | 0.05 | 0.35 | -0.24 | -61.54% | 3 | 12 | 42.38% |
| SHAK240531C00112000 | 2024-05-14 10:13AM EDT | 112.00 | 0.55 | 0.10 | 0.25 | 0.00 | - | 1 | 1 | 41.41% |
| SHAK240531C00113000 | 2024-05-16 9:36AM EDT | 113.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 3 | 5 | 58.11% |
| SHAK240531C00115000 | 2024-05-14 3:47PM EDT | 115.00 | 0.21 | 0.05 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| SHAK240531C00116000 | 2024-05-07 11:36AM EDT | 116.00 | 1.18 | 0.05 | 0.75 | 0.00 | - | 1 | 7 | 55.91% |
| SHAK240531C00118000 | 2024-05-10 11:16AM EDT | 118.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
| SHAK240531C00120000 | 2024-05-07 11:05AM EDT | 120.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 25.00% |
| SHAK240531C00125000 | 2024-05-07 11:36AM EDT | 125.00 | 0.38 | 0.00 | 0.40 | 0.00 | - | 1 | 9 | 65.43% |
| SHAK240531C00130000 | 2024-05-06 1:36PM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 25 | 45 | 25.00% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240531P00080000 | 2024-05-01 1:15PM EDT | 80.00 | 0.45 | 0.00 | 1.55 | 0.00 | - | - | 3 | 87.79% |
| SHAK240531P00083000 | 2024-05-02 9:31AM EDT | 83.00 | 0.50 | 0.00 | 2.10 | 0.00 | - | 1 | 0 | 83.74% |
| SHAK240531P00088000 | 2024-05-02 12:02PM EDT | 88.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | - | 3 | 56.79% |
| SHAK240531P00089000 | 2024-05-01 1:25PM EDT | 89.00 | 1.55 | 0.05 | 0.75 | 0.00 | - | - | 2 | 53.03% |
| SHAK240531P00090000 | 2024-05-13 10:51AM EDT | 90.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 1 | 35.74% |
| SHAK240531P00092000 | 2024-05-16 3:59PM EDT | 92.00 | 0.20 | 0.25 | 0.35 | 0.00 | - | 10 | 23 | 32.32% |
| SHAK240531P00095000 | 2024-05-17 3:59PM EDT | 95.00 | 0.75 | 0.75 | 0.85 | +0.35 | +87.50% | 15 | 30 | 31.30% |
| SHAK240531P00096000 | 2024-05-17 3:00PM EDT | 96.00 | 0.94 | 0.90 | 1.10 | -0.01 | -1.05% | 1 | 2 | 30.84% |
| SHAK240531P00097000 | 2024-05-17 3:34PM EDT | 97.00 | 1.30 | 1.25 | 2.05 | +0.10 | +8.33% | 7 | 3 | 39.26% |
| SHAK240531P00098000 | 2024-05-17 3:41PM EDT | 98.00 | 1.50 | 1.60 | 1.75 | +0.25 | +20.00% | 13 | 15 | 29.64% |
| SHAK240531P00099000 | 2024-05-17 3:40PM EDT | 99.00 | 2.10 | 2.00 | 2.20 | +1.05 | +100.00% | 2 | 11 | 29.44% |
| SHAK240531P00100000 | 2024-05-17 3:40PM EDT | 100.00 | 2.60 | 2.50 | 2.75 | +0.95 | +57.58% | 2 | 16 | 29.64% |
| SHAK240531P00101000 | 2024-05-14 1:24PM EDT | 101.00 | 1.70 | 3.10 | 3.40 | 0.00 | - | 1 | 3 | 30.27% |
| SHAK240531P00102000 | 2024-05-16 3:59PM EDT | 102.00 | 2.69 | 3.40 | 5.60 | 0.00 | - | 14 | 26 | 51.20% |
| SHAK240531P00103000 | 2024-05-16 10:40AM EDT | 103.00 | 2.55 | 3.70 | 6.20 | 0.00 | - | 2 | 3 | 50.54% |
| SHAK240531P00104000 | 2024-05-16 10:44AM EDT | 104.00 | 3.10 | 3.70 | 6.10 | 0.00 | - | 2 | 4 | 39.04% |
| SHAK240531P00105000 | 2024-05-17 10:21AM EDT | 105.00 | 5.08 | 4.90 | 7.80 | +1.48 | +41.11% | 13 | 16 | 53.42% |
| SHAK240531P00106000 | 2024-05-02 11:23AM EDT | 106.00 | 3.60 | 5.40 | 7.70 | 0.00 | - | 6 | 9 | 39.65% |
| SHAK240531P00107000 | 2024-05-17 2:15PM EDT | 107.00 | 7.85 | 7.60 | 10.10 | +4.29 | +120.51% | 1 | 1 | 65.63% |
| SHAK240531P00108000 | 2024-05-17 2:15PM EDT | 108.00 | 8.75 | 8.40 | 9.20 | +4.69 | +115.52% | 1 | 3 | 34.96% |
| SHAK240531P00109000 | 2024-05-07 9:32AM EDT | 109.00 | 5.50 | 8.60 | 11.30 | 0.00 | - | - | 1 | 60.11% |
