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
61.534,64 +1.417,36 (+2,36%)
Shake Shack Inc. (SHAK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240621C00027500 | 2024-02-23 11:38AM EDT | 27.50 | 71.50 | 81.00 | 84.40 | 0.00 | - | 2 | 2 | 597.61% |
| SHAK240621C00045000 | 2024-02-02 1:16PM EDT | 45.00 | 33.28 | 60.70 | 65.50 | 0.00 | - | 4 | 24 | 347.83% |
| SHAK240621C00047500 | 2023-10-19 12:58PM EDT | 47.50 | 14.60 | 16.90 | 17.30 | 0.00 | - | 12 | 12 | 0.00% |
| SHAK240621C00050000 | 2024-03-13 9:30AM EDT | 50.00 | 53.52 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| SHAK240621C00052500 | 2024-01-12 3:08PM EDT | 52.50 | 17.30 | 27.90 | 30.10 | 0.00 | - | 1 | 8 | 0.00% |
| SHAK240621C00055000 | 2024-04-19 10:11AM EDT | 55.00 | 41.01 | 42.70 | 46.40 | 0.00 | - | 3 | 29 | 108.30% |
| SHAK240621C00057500 | 2024-01-16 11:23AM EDT | 57.50 | 12.80 | 35.40 | 39.60 | 0.00 | - | 2 | 3 | 0.00% |
| SHAK240621C00060000 | 2024-05-14 11:45AM EDT | 60.00 | 44.72 | 38.20 | 41.60 | 0.00 | - | 37 | 75 | 107.81% |
| SHAK240621C00062500 | 2024-02-06 11:09AM EDT | 62.50 | 17.00 | 41.10 | 45.20 | 0.00 | - | 2 | 31 | 203.08% |
| SHAK240621C00065000 | 2024-04-23 12:29PM EDT | 65.00 | 36.14 | 32.80 | 36.40 | 0.00 | - | 2 | 28 | 83.40% |
| SHAK240621C00067500 | 2024-01-29 1:05PM EDT | 67.50 | 13.80 | 35.80 | 39.60 | 0.00 | - | 1 | 16 | 174.17% |
| SHAK240621C00070000 | 2024-05-16 9:36AM EDT | 70.00 | 33.19 | 27.60 | 32.00 | 0.00 | - | 1 | 104 | 77.15% |
| SHAK240621C00072500 | 2024-05-10 1:59PM EDT | 72.50 | 30.86 | 25.50 | 29.10 | 0.00 | - | 1 | 34 | 70.85% |
| SHAK240621C00075000 | 2024-05-16 11:21AM EDT | 75.00 | 28.17 | 24.10 | 25.20 | 0.00 | - | 23 | 100 | 60.69% |
| SHAK240621C00077500 | 2024-04-03 12:23PM EDT | 77.50 | 27.65 | 30.50 | 34.50 | 0.00 | - | 3 | 80 | 185.01% |
| SHAK240621C00080000 | 2024-05-06 12:21PM EDT | 80.00 | 29.80 | 18.20 | 21.80 | 0.00 | - | 5 | 101 | 56.79% |
| SHAK240621C00082500 | 2024-05-07 2:09PM EDT | 82.50 | 23.60 | 15.60 | 17.80 | 0.00 | - | 2 | 83 | 55.66% |
| SHAK240621C00085000 | 2024-04-10 9:38AM EDT | 85.00 | 14.96 | 18.30 | 22.40 | 0.00 | - | 5 | 56 | 105.81% |
| SHAK240621C00087500 | 2024-02-12 1:31PM EDT | 87.50 | 6.20 | 19.20 | 20.00 | 0.00 | - | - | 2 | 112.96% |
| SHAK240621C00090000 | 2024-05-08 10:25AM EDT | 90.00 | 15.50 | 10.30 | 12.60 | 0.00 | - | 2 | 95 | 60.89% |
| SHAK240621C00092500 | 2024-04-23 10:37AM EDT | 92.50 | 11.50 | 8.30 | 10.60 | 0.00 | - | 10 | 10 | 57.14% |
| SHAK240621C00095000 | 2024-05-17 2:56PM EDT | 95.00 | 6.70 | 6.50 | 6.80 | -3.50 | -34.31% | 2 | 53 | 36.80% |
| SHAK240621C00097500 | 2024-05-16 1:24PM EDT | 97.50 | 7.35 | 5.00 | 5.20 | 0.00 | - | 1 | 53 | 35.57% |
| SHAK240621C00100000 | 2024-05-17 3:14PM EDT | 100.00 | 3.80 | 3.60 | 3.90 | -1.50 | -28.30% | 13 | 299 | 35.02% |
| SHAK240621C00105000 | 2024-05-17 3:34PM EDT | 105.00 | 1.83 | 1.80 | 1.95 | -1.22 | -40.00% | 9 | 279 | 33.69% |
| SHAK240621C00110000 | 2024-05-17 3:57PM EDT | 110.00 | 0.86 | 0.75 | 0.90 | -0.53 | -38.13% | 27 | 580 | 33.47% |
| SHAK240621C00115000 | 2024-05-17 3:57PM EDT | 115.00 | 0.35 | 0.35 | 0.40 | -0.45 | -56.25% | 16 | 516 | 33.89% |
| SHAK240621C00120000 | 2024-05-13 11:11AM EDT | 120.00 | 0.40 | 0.10 | 0.30 | 0.00 | - | 5 | 316 | 38.43% |
| SHAK240621C00125000 | 2024-05-16 10:13AM EDT | 125.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 687 | 54.86% |
| SHAK240621C00130000 | 2024-05-09 9:52AM EDT | 130.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 8 | 45 | 52.05% |
| SHAK240621C00135000 | 2024-05-06 10:39AM EDT | 135.00 | 0.35 | 0.00 | 1.90 | 0.00 | - | 15 | 110 | 71.53% |
| SHAK240621C00140000 | 2024-04-26 1:54PM EDT | 140.00 | 0.54 | 0.00 | 2.50 | 0.00 | - | 1 | 10 | 82.96% |
| SHAK240621C00145000 | 2024-04-29 11:18AM EDT | 145.00 | 0.40 | 0.00 | 2.00 | 0.00 | - | 1 | 43 | 84.13% |
| SHAK240621C00150000 | 2024-03-14 2:35PM EDT | 150.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 74.32% |
| SHAK240621C00155000 | 2024-04-01 11:04AM EDT | 155.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 78.03% |
| SHAK240621C00160000 | 2024-05-10 3:41PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 115 | 57.42% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240621P00030000 | 2023-12-11 11:02AM EDT | 30.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 204.10% |
| SHAK240621P00032500 | 2023-11-09 3:12PM EDT | 32.50 | 0.70 | 0.15 | 0.45 | 0.00 | - | - | 6 | 184.18% |
| SHAK240621P00035000 | 2023-11-14 11:11AM EDT | 35.00 | 0.62 | 0.00 | 0.35 | 0.00 | - | 3 | 3 | 158.98% |
| SHAK240621P00037500 | 2023-10-30 1:49PM EDT | 37.50 | 1.70 | 0.55 | 0.75 | 0.00 | - | - | 1 | 186.52% |
| SHAK240621P00040000 | 2024-02-15 10:51AM EDT | 40.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 158.11% |
| SHAK240621P00042500 | 2024-02-29 12:14PM EDT | 42.50 | 0.15 | 0.00 | 0.40 | 0.00 | - | 2 | 53 | 133.98% |
| SHAK240621P00045000 | 2024-01-03 4:12PM EDT | 45.00 | 0.81 | 0.20 | 0.45 | 0.00 | - | 12 | 14 | 135.94% |
| SHAK240621P00047500 | 2024-04-12 1:26PM EDT | 47.50 | 0.31 | 0.00 | 1.25 | 0.00 | - | 16 | 28 | 144.24% |
| SHAK240621P00050000 | 2024-05-15 10:59AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 51 | 122.75% |
| SHAK240621P00052500 | 2024-04-19 12:20PM EDT | 52.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 20 | 46 | 50.00% |
| SHAK240621P00055000 | 2024-05-15 10:59AM EDT | 55.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 2 | 105 | 120.95% |
| SHAK240621P00057500 | 2024-04-12 1:26PM EDT | 57.50 | 0.41 | 0.00 | 1.00 | 0.00 | - | 16 | 9 | 106.25% |
| SHAK240621P00060000 | 2024-03-07 3:37PM EDT | 60.00 | 0.29 | 0.05 | 0.75 | 0.00 | - | 2 | 92 | 94.82% |
| SHAK240621P00062500 | 2024-05-15 9:30AM EDT | 62.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 77 | 67.19% |
| SHAK240621P00065000 | 2024-05-08 9:30AM EDT | 65.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 81 | 58.79% |
| SHAK240621P00067500 | 2024-05-01 2:57PM EDT | 67.50 | 0.30 | 0.00 | 2.20 | 0.00 | - | 4 | 73 | 95.70% |
| SHAK240621P00070000 | 2024-05-14 1:43PM EDT | 70.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 10 | 91 | 88.53% |
| SHAK240621P00072500 | 2024-05-02 9:31AM EDT | 72.50 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 34 | 66.89% |
| SHAK240621P00075000 | 2024-05-02 3:36PM EDT | 75.00 | 0.22 | 0.10 | 0.75 | 0.00 | - | 6 | 96 | 58.79% |
| SHAK240621P00077500 | 2024-04-05 11:18AM EDT | 77.50 | 1.15 | 0.05 | 0.75 | 0.00 | - | 2 | 71 | 52.44% |
| SHAK240621P00080000 | 2024-05-13 1:12PM EDT | 80.00 | 0.40 | 0.15 | 0.50 | 0.00 | - | 1 | 141 | 49.51% |
| SHAK240621P00082500 | 2024-05-16 1:02PM EDT | 82.50 | 0.20 | 0.20 | 0.35 | 0.00 | - | 2 | 145 | 40.28% |
| SHAK240621P00085000 | 2024-05-16 3:10PM EDT | 85.00 | 0.28 | 0.35 | 0.45 | 0.00 | - | 2 | 168 | 37.35% |
| SHAK240621P00087500 | 2024-05-16 3:13PM EDT | 87.50 | 0.55 | 0.50 | 1.15 | +0.10 | +22.22% | 10 | 56 | 42.92% |
| SHAK240621P00090000 | 2024-05-17 3:57PM EDT | 90.00 | 0.85 | 0.80 | 0.95 | +0.20 | +30.77% | 2 | 163 | 33.86% |
| SHAK240621P00092500 | 2024-05-16 3:34PM EDT | 92.50 | 1.00 | 1.25 | 1.40 | 0.00 | - | 1 | 147 | 32.52% |
| SHAK240621P00095000 | 2024-05-17 1:07PM EDT | 95.00 | 1.90 | 1.90 | 2.05 | +0.65 | +52.00% | 6 | 276 | 31.46% |
| SHAK240621P00097500 | 2024-05-16 2:48PM EDT | 97.50 | 2.90 | 2.75 | 3.00 | +0.80 | +38.10% | 2 | 111 | 31.07% |
| SHAK240621P00100000 | 2024-05-17 2:48PM EDT | 100.00 | 4.00 | 4.00 | 4.20 | +0.90 | +29.03% | 24 | 259 | 30.62% |
| SHAK240621P00105000 | 2024-05-17 1:01PM EDT | 105.00 | 6.50 | 7.00 | 7.40 | +1.03 | +18.83% | 3 | 339 | 30.03% |
| SHAK240621P00110000 | 2024-05-14 10:01AM EDT | 110.00 | 7.48 | 10.60 | 12.50 | 0.00 | - | 1 | 90 | 42.25% |
| SHAK240621P00115000 | 2024-05-10 1:10PM EDT | 115.00 | 12.70 | 14.10 | 17.10 | 0.00 | - | 6 | 49 | 47.17% |
| SHAK240621P00120000 | 2024-05-02 11:08AM EDT | 120.00 | 13.60 | 18.80 | 22.60 | 0.00 | - | 1 | 9 | 61.99% |
| SHAK240621P00125000 | 2024-03-01 4:05PM EDT | 125.00 | 21.00 | 21.80 | 24.00 | 0.00 | - | 1 | 1 | 0.00% |
