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
61.494,91 +1.467,06 (+2,44%)
Shake Shack Inc. (SHAK)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240920C00055000 | 2024-03-25 12:05PM EDT | 55.00 | 52.32 | 44.20 | 47.90 | 0.00 | - | 1 | 1 | 82.30% |
| SHAK240920C00057500 | 2024-03-28 10:10AM EDT | 57.50 | 50.81 | 47.10 | 50.30 | 0.00 | - | 1 | 1 | 124.55% |
| SHAK240920C00060000 | 2024-04-25 11:03AM EDT | 60.00 | 40.45 | 39.00 | 42.80 | 0.00 | - | - | 1 | 70.70% |
| SHAK240920C00065000 | 2024-02-09 3:54PM EDT | 65.00 | 20.50 | 40.50 | 43.90 | 0.00 | - | - | 1 | 111.73% |
| SHAK240920C00070000 | 2024-04-17 12:13PM EDT | 70.00 | 28.10 | 30.90 | 32.00 | 0.00 | - | 4 | 5 | 58.35% |
| SHAK240920C00072500 | 2024-04-17 11:59AM EDT | 72.50 | 26.50 | 28.70 | 29.80 | 0.00 | - | 1 | 1 | 56.51% |
| SHAK240920C00075000 | 2024-05-02 9:57AM EDT | 75.00 | 31.10 | 26.80 | 28.90 | 0.00 | - | 5 | 14 | 60.11% |
| SHAK240920C00077500 | 2024-05-16 9:36AM EDT | 77.50 | 28.32 | 24.10 | 27.10 | 0.00 | - | 1 | 52 | 57.15% |
| SHAK240920C00080000 | 2024-05-16 12:51PM EDT | 80.00 | 26.20 | 22.70 | 23.90 | 0.00 | - | 1 | 40 | 53.81% |
| SHAK240920C00082500 | 2024-02-15 4:35PM EDT | 82.50 | 22.80 | 25.50 | 27.80 | 0.00 | - | 2 | 26 | 81.01% |
| SHAK240920C00085000 | 2024-05-16 11:21AM EDT | 85.00 | 21.70 | 18.40 | 19.40 | 0.00 | - | 2 | 18 | 50.72% |
| SHAK240920C00090000 | 2024-05-14 3:32PM EDT | 90.00 | 18.75 | 15.30 | 15.80 | 0.00 | - | 1 | 36 | 47.99% |
| SHAK240920C00092500 | 2024-04-25 9:46AM EDT | 92.50 | 15.20 | 13.70 | 14.30 | 0.00 | - | 3 | 3 | 47.53% |
| SHAK240920C00095000 | 2024-05-16 2:20PM EDT | 95.00 | 14.68 | 12.20 | 12.70 | 0.00 | - | 6 | 15 | 46.24% |
| SHAK240920C00097500 | 2024-05-17 9:31AM EDT | 97.50 | 12.90 | 10.90 | 11.40 | +0.20 | +1.57% | 1 | 6 | 45.91% |
| SHAK240920C00100000 | 2024-05-17 9:51AM EDT | 100.00 | 11.10 | 9.70 | 10.00 | -0.90 | -7.50% | 1 | 131 | 44.74% |
| SHAK240920C00105000 | 2024-05-17 9:51AM EDT | 105.00 | 8.41 | 7.50 | 7.80 | -1.05 | -11.10% | 4 | 115 | 43.85% |
| SHAK240920C00110000 | 2024-05-14 3:46PM EDT | 110.00 | 7.80 | 5.70 | 6.00 | 0.00 | - | 2 | 171 | 43.16% |
| SHAK240920C00115000 | 2024-05-15 9:53AM EDT | 115.00 | 6.10 | 4.20 | 4.80 | 0.00 | - | 1 | 72 | 43.80% |
| SHAK240920C00120000 | 2024-05-17 3:11PM EDT | 120.00 | 3.35 | 3.20 | 4.50 | -1.15 | -25.56% | 2 | 221 | 47.75% |
| SHAK240920C00125000 | 2024-05-14 3:32PM EDT | 125.00 | 3.43 | 2.35 | 2.75 | 0.00 | - | 1 | 317 | 43.14% |
| SHAK240920C00130000 | 2024-05-17 1:59PM EDT | 130.00 | 1.83 | 1.55 | 2.60 | -0.85 | -31.72% | 2 | 403 | 46.42% |
| SHAK240920C00135000 | 2024-05-17 2:04PM EDT | 135.00 | 1.27 | 1.15 | 1.35 | -0.65 | -33.85% | 2 | 266 | 41.28% |
| SHAK240920C00140000 | 2024-05-09 9:36AM EDT | 140.00 | 1.38 | 0.80 | 1.00 | 0.00 | - | 20 | 70 | 41.36% |
| SHAK240920C00145000 | 2024-04-16 10:15AM EDT | 145.00 | 1.40 | 0.55 | 0.70 | 0.00 | - | 1 | 4 | 40.94% |
| SHAK240920C00150000 | 2024-05-14 12:19PM EDT | 150.00 | 0.66 | 0.40 | 0.55 | 0.00 | - | 9 | 26 | 41.58% |
| SHAK240920C00160000 | 2024-04-25 2:06PM EDT | 160.00 | 0.80 | 0.10 | 0.75 | 0.00 | - | 1 | 2 | 49.37% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240920P00035000 | 2024-03-25 1:25PM EDT | 35.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 99.56% |
| SHAK240920P00037500 | 2024-01-22 1:05PM EDT | 37.50 | 0.40 | 0.00 | 1.10 | 0.00 | - | - | 1 | 95.17% |
| SHAK240920P00040000 | 2024-02-12 1:34PM EDT | 40.00 | 0.38 | 0.00 | 1.10 | 0.00 | - | - | 5 | 89.40% |
| SHAK240920P00042500 | 2024-05-02 12:17PM EDT | 42.50 | 0.15 | 0.00 | 1.70 | 0.00 | - | - | 9 | 91.85% |
| SHAK240920P00045000 | 2024-05-02 12:17PM EDT | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 9 | 73.49% |
| SHAK240920P00047500 | 2024-05-02 12:17PM EDT | 47.50 | 0.20 | 0.05 | 0.00 | 0.00 | - | - | 9 | 25.00% |
| SHAK240920P00050000 | 2024-05-14 11:00AM EDT | 50.00 | 0.21 | 0.05 | 1.55 | 0.00 | - | 30 | 39 | 75.24% |
| SHAK240920P00055000 | 2024-02-05 3:06PM EDT | 55.00 | 2.05 | 0.30 | 1.05 | 0.00 | - | - | 1 | 63.75% |
| SHAK240920P00057500 | 2024-03-26 11:33AM EDT | 57.50 | 0.55 | 0.30 | 1.05 | 0.00 | - | 1 | 1 | 59.62% |
| SHAK240920P00060000 | 2024-05-06 11:14AM EDT | 60.00 | 0.45 | 0.20 | 0.80 | 0.00 | - | 2 | 16 | 52.25% |
| SHAK240920P00062500 | 2024-03-05 11:02AM EDT | 62.50 | 1.02 | 0.75 | 0.95 | 0.00 | - | - | 1 | 54.74% |
| SHAK240920P00065000 | 2024-04-19 12:20PM EDT | 65.00 | 1.47 | 0.30 | 0.95 | 0.00 | - | 10 | 46 | 52.32% |
| SHAK240920P00067500 | 2024-05-06 10:01AM EDT | 67.50 | 0.70 | 0.75 | 0.85 | 0.00 | - | 7 | 10 | 47.19% |
| SHAK240920P00070000 | 2024-05-06 10:01AM EDT | 70.00 | 0.70 | 0.90 | 1.05 | 0.00 | - | 7 | 23 | 46.07% |
| SHAK240920P00072500 | 2024-05-14 12:19PM EDT | 72.50 | 1.00 | 1.15 | 1.30 | 0.00 | - | 9 | 98 | 45.09% |
| SHAK240920P00075000 | 2024-05-16 3:13PM EDT | 75.00 | 1.26 | 1.40 | 1.55 | 0.00 | - | 10 | 24 | 43.71% |
| SHAK240920P00077500 | 2024-05-03 2:26PM EDT | 77.50 | 1.25 | 1.75 | 1.90 | 0.00 | - | 28 | 27 | 42.82% |
| SHAK240920P00080000 | 2024-05-14 2:18PM EDT | 80.00 | 2.00 | 2.10 | 2.75 | +0.17 | +9.29% | 1 | 161 | 44.96% |
| SHAK240920P00082500 | 2024-05-10 10:59AM EDT | 82.50 | 2.10 | 2.60 | 2.80 | 0.00 | - | 2 | 33 | 41.14% |
| SHAK240920P00085000 | 2024-05-06 12:21PM EDT | 85.00 | 2.25 | 3.10 | 3.50 | 0.00 | - | 1 | 8 | 41.11% |
| SHAK240920P00087500 | 2024-05-09 2:19PM EDT | 87.50 | 2.95 | 3.80 | 4.00 | 0.00 | - | 20 | 20 | 39.47% |
| SHAK240920P00090000 | 2024-05-13 3:24PM EDT | 90.00 | 4.27 | 4.50 | 4.80 | 0.00 | - | 17 | 2,032 | 38.99% |
| SHAK240920P00092500 | 2024-05-15 3:35PM EDT | 92.50 | 4.50 | 5.40 | 5.70 | 0.00 | - | 1 | 33 | 38.50% |
| SHAK240920P00095000 | 2024-05-17 10:18AM EDT | 95.00 | 6.04 | 6.20 | 6.60 | +0.69 | +12.90% | 3 | 53 | 37.53% |
| SHAK240920P00097500 | 2024-05-10 11:19AM EDT | 97.50 | 6.10 | 7.40 | 7.80 | 0.00 | - | 3 | 32 | 37.42% |
| SHAK240920P00100000 | 2024-05-17 2:25PM EDT | 100.00 | 8.70 | 8.60 | 9.00 | +1.06 | +13.87% | 4 | 114 | 36.81% |
| SHAK240920P00105000 | 2024-05-14 11:55AM EDT | 105.00 | 11.01 | 11.40 | 11.80 | +1.51 | +15.89% | 2 | 1,055 | 35.88% |
| SHAK240920P00110000 | 2024-05-17 3:40PM EDT | 110.00 | 14.70 | 12.80 | 15.20 | +2.80 | +23.53% | 2 | 44 | 35.72% |
| SHAK240920P00115000 | 2024-05-15 1:13PM EDT | 115.00 | 15.90 | 16.10 | 20.50 | 0.00 | - | 1 | 68 | 43.15% |
| SHAK240920P00120000 | 2024-04-02 12:01PM EDT | 120.00 | 21.40 | 18.50 | 20.20 | 0.00 | - | 1 | 2 | 0.00% |
| SHAK240920P00125000 | 2024-03-26 2:58PM EDT | 125.00 | 25.50 | 25.30 | 28.80 | 0.00 | - | 1 | 1 | 44.37% |
| SHAK240920P00130000 | 2024-03-01 12:58PM EDT | 130.00 | 27.30 | 28.00 | 29.00 | 0.00 | - | 1 | 1 | 0.00% |
