Deutsche Märkte öffnen in 1 Stunde 9 Minute
Nikkei 225
38.603,94 -29,08 (-0,08%) Dow Jones 30
39.134,76 +299,90 (+0,77%) Bitcoin EUR
60.234,05 -811,29 (-1,33%) CMC Crypto 200
1.353,05 -29,62 (-2,14%) Nasdaq Compositive
17.721,59 -140,64 (-0,79%) S&P 500
5.473,17 -13,86 (-0,25%)
Shake Shack Inc. (SHAK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240628C00085000 | 2024-06-14 12:47PM EDT | 85.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHAK240628C00090000 | 2024-06-20 9:57AM EDT | 90.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SHAK240628C00091000 | 2024-06-18 12:37PM EDT | 91.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| SHAK240628C00092000 | 2024-06-20 11:46AM EDT | 92.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| SHAK240628C00093000 | 2024-06-20 11:44AM EDT | 93.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SHAK240628C00094000 | 2024-06-18 10:32AM EDT | 94.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SHAK240628C00095000 | 2024-06-20 2:31PM EDT | 95.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SHAK240628C00096000 | 2024-06-20 1:33PM EDT | 96.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| SHAK240628C00097000 | 2024-06-12 9:51AM EDT | 97.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SHAK240628C00098000 | 2024-06-03 12:43PM EDT | 98.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SHAK240628C00099000 | 2024-06-13 3:50PM EDT | 99.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SHAK240628C00100000 | 2024-06-20 1:12PM EDT | 100.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| SHAK240628C00101000 | 2024-06-20 11:24AM EDT | 101.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SHAK240628C00102000 | 2024-06-14 12:26PM EDT | 102.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SHAK240628C00103000 | 2024-06-14 3:56PM EDT | 103.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SHAK240628C00104000 | 2024-05-28 9:30AM EDT | 104.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SHAK240628C00105000 | 2024-06-18 11:41AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SHAK240628C00106000 | 2024-05-28 2:23PM EDT | 106.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SHAK240628C00107000 | 2024-05-24 1:42PM EDT | 107.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SHAK240628C00108000 | 2024-06-07 12:11PM EDT | 108.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SHAK240628C00110000 | 2024-06-14 11:14AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SHAK240628C00112000 | 2024-05-28 3:00PM EDT | 112.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240628P00070000 | 2024-05-31 12:13PM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHAK240628P00075000 | 2024-06-17 12:16PM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SHAK240628P00080000 | 2024-06-18 10:47AM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SHAK240628P00081000 | 2024-06-13 2:28PM EDT | 81.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SHAK240628P00083000 | 2024-06-18 12:37PM EDT | 83.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SHAK240628P00085000 | 2024-06-20 10:47AM EDT | 85.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SHAK240628P00086000 | 2024-06-20 3:27PM EDT | 86.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SHAK240628P00087000 | 2024-06-20 12:35PM EDT | 87.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SHAK240628P00088000 | 2024-06-20 3:47PM EDT | 88.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SHAK240628P00089000 | 2024-06-18 2:40PM EDT | 89.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| SHAK240628P00090000 | 2024-06-20 3:27PM EDT | 90.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SHAK240628P00091000 | 2024-06-17 2:41PM EDT | 91.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SHAK240628P00092000 | 2024-06-18 2:17PM EDT | 92.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SHAK240628P00093000 | 2024-06-13 1:30PM EDT | 93.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SHAK240628P00094000 | 2024-06-18 2:17PM EDT | 94.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHAK240628P00095000 | 2024-06-20 2:37PM EDT | 95.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SHAK240628P00096000 | 2024-06-20 10:54AM EDT | 96.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHAK240628P00098000 | 2024-06-05 2:38PM EDT | 98.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHAK240628P00099000 | 2024-06-05 11:04AM EDT | 99.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHAK240628P00100000 | 2024-06-13 12:11PM EDT | 100.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHAK240628P00103000 | 2024-05-17 2:14PM EDT | 103.00 | 6.00 | 12.20 | 15.90 | 0.00 | - | 15 | 5 | 85.64% |
| SHAK240628P00104000 | 2024-06-03 9:59AM EDT | 104.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHAK240628P00105000 | 2024-06-03 12:19PM EDT | 105.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
