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
61.561,59 +1.451,47 (+2,41%)
Shake Shack Inc. (SHAK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK250117C00022500 | 2023-10-05 10:01AM EDT | 22.50 | 35.95 | 37.10 | 40.80 | 0.00 | - | 1 | 1 | 0.00% |
| SHAK250117C00040000 | 2023-06-20 12:59PM EDT | 40.00 | 40.00 | 42.60 | 44.40 | 0.00 | - | 1 | 6 | 0.00% |
| SHAK250117C00042500 | 2023-03-22 12:31PM EDT | 42.50 | 23.26 | 21.70 | 24.10 | 0.00 | - | 4 | 3 | 0.00% |
| SHAK250117C00045000 | 2024-03-19 3:59PM EDT | 45.00 | 63.00 | 50.90 | 54.30 | 0.00 | - | 1 | 19 | 44.92% |
| SHAK250117C00047500 | 2023-10-13 10:59AM EDT | 47.50 | 15.75 | 15.60 | 16.00 | 0.00 | - | 29 | 24 | 0.00% |
| SHAK250117C00050000 | 2024-02-26 2:04PM EDT | 50.00 | 53.70 | 55.10 | 59.50 | 0.00 | - | 1 | 45 | 112.68% |
| SHAK250117C00052500 | 2023-12-18 12:54PM EDT | 52.50 | 25.70 | 21.90 | 22.40 | 0.00 | - | 4 | 48 | 0.00% |
| SHAK250117C00055000 | 2024-04-15 2:42PM EDT | 55.00 | 45.71 | 49.00 | 52.90 | 0.00 | - | 1 | 54 | 92.97% |
| SHAK250117C00057500 | 2024-02-12 2:20PM EDT | 57.50 | 29.70 | 47.40 | 49.90 | 0.00 | - | 1 | 40 | 89.03% |
| SHAK250117C00060000 | 2024-05-07 12:14PM EDT | 60.00 | 51.10 | 42.10 | 44.80 | 0.00 | - | 20 | 57 | 68.53% |
| SHAK250117C00062500 | 2024-02-09 3:51PM EDT | 62.50 | 25.57 | 45.50 | 47.30 | 0.00 | - | 1 | 30 | 93.49% |
| SHAK250117C00065000 | 2024-04-17 10:55AM EDT | 65.00 | 36.94 | 38.00 | 40.30 | 0.00 | - | 1 | 58 | 64.42% |
| SHAK250117C00067500 | 2024-02-14 10:38AM EDT | 67.50 | 19.86 | 41.00 | 42.80 | 0.00 | - | 1 | 30 | 85.85% |
| SHAK250117C00070000 | 2024-05-15 9:33AM EDT | 70.00 | 39.60 | 34.00 | 36.30 | 0.00 | - | 1 | 100 | 61.53% |
| SHAK250117C00072500 | 2024-03-05 10:47AM EDT | 72.50 | 37.20 | 37.70 | 38.60 | 0.00 | - | 2 | 49 | 81.75% |
| SHAK250117C00075000 | 2024-05-08 1:37PM EDT | 75.00 | 33.71 | 29.90 | 30.70 | 0.00 | - | 3 | 117 | 54.46% |
| SHAK250117C00077500 | 2024-03-12 3:19PM EDT | 77.50 | 32.60 | 29.30 | 30.60 | 0.00 | - | 2 | 17 | 59.64% |
| SHAK250117C00080000 | 2024-05-01 1:40PM EDT | 80.00 | 31.36 | 25.40 | 27.10 | 0.00 | - | 3 | 111 | 50.85% |
| SHAK250117C00082500 | 2024-02-15 11:27AM EDT | 82.50 | 23.11 | 30.60 | 31.80 | 0.00 | - | 4 | 8 | 75.02% |
| SHAK250117C00085000 | 2024-05-08 1:37PM EDT | 85.00 | 26.29 | 23.10 | 24.90 | 0.00 | - | 3 | 82 | 53.44% |
| SHAK250117C00087500 | 2024-04-18 10:23AM EDT | 87.50 | 21.73 | 21.40 | 23.50 | 0.00 | - | 2 | 20 | 52.74% |
| SHAK250117C00090000 | 2024-05-17 1:35PM EDT | 90.00 | 20.70 | 19.90 | 20.30 | -3.30 | -13.75% | 1 | 132 | 49.82% |
| SHAK250117C00092500 | 2024-03-01 10:44AM EDT | 92.50 | 27.05 | 24.20 | 24.70 | 0.00 | - | 4 | 4 | 67.77% |
| SHAK250117C00095000 | 2024-05-02 12:49PM EDT | 95.00 | 22.06 | 17.10 | 19.30 | 0.00 | - | 15 | 132 | 50.90% |
| SHAK250117C00097500 | 2024-04-01 9:30AM EDT | 97.50 | 21.10 | 19.90 | 20.60 | 0.00 | - | 1 | 11 | 61.01% |
| SHAK250117C00100000 | 2024-05-16 1:46PM EDT | 100.00 | 16.70 | 14.60 | 14.90 | 0.00 | - | 9 | 129 | 47.35% |
| SHAK250117C00105000 | 2024-05-17 3:58PM EDT | 105.00 | 12.58 | 12.30 | 12.70 | -2.12 | -14.42% | 3 | 124 | 46.58% |
| SHAK250117C00110000 | 2024-05-17 3:59PM EDT | 110.00 | 10.60 | 10.60 | 10.70 | -2.30 | -17.83% | 39 | 596 | 45.71% |
| SHAK250117C00115000 | 2024-05-17 2:14PM EDT | 115.00 | 9.00 | 8.70 | 9.00 | -1.70 | -15.89% | 10 | 278 | 45.08% |
| SHAK250117C00120000 | 2024-05-17 9:31AM EDT | 120.00 | 8.75 | 7.20 | 7.60 | +0.05 | +0.57% | 1 | 201 | 44.75% |
| SHAK250117C00125000 | 2024-05-06 2:59PM EDT | 125.00 | 9.70 | 6.00 | 6.30 | 0.00 | - | 42 | 244 | 44.14% |
| SHAK250117C00130000 | 2024-05-13 11:40AM EDT | 130.00 | 5.87 | 5.00 | 5.40 | 0.00 | - | 2 | 159 | 44.33% |
| SHAK250117C00135000 | 2024-05-13 11:40AM EDT | 135.00 | 4.87 | 4.10 | 4.40 | 0.00 | - | 2 | 99 | 43.63% |
| SHAK250117C00140000 | 2024-05-16 1:39PM EDT | 140.00 | 4.50 | 3.40 | 3.60 | 0.00 | - | 1 | 43 | 43.15% |
| SHAK250117C00145000 | 2024-04-10 11:06AM EDT | 145.00 | 4.30 | 3.70 | 4.00 | 0.00 | - | 2 | 3 | 47.42% |
| SHAK250117C00150000 | 2024-04-12 1:26PM EDT | 150.00 | 3.80 | 3.00 | 3.30 | 0.00 | - | 1 | 21 | 46.79% |
| SHAK250117C00155000 | 2024-05-03 11:51AM EDT | 155.00 | 4.16 | 1.85 | 2.00 | 0.00 | - | 6 | 8 | 42.40% |
| SHAK250117C00160000 | 2024-05-08 9:36AM EDT | 160.00 | 2.60 | 1.50 | 1.65 | 0.00 | - | 5 | 147 | 42.27% |
| SHAK250117C00165000 | 2024-05-01 3:42PM EDT | 165.00 | 2.80 | 1.25 | 1.40 | 0.00 | - | 3 | 20 | 42.46% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK250117P00022500 | 2024-05-14 12:07PM EDT | 22.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 2,302 | 78.13% |
| SHAK250117P00025000 | 2024-05-10 10:43AM EDT | 25.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 1,137 | 74.80% |
| SHAK250117P00027500 | 2023-12-26 4:24PM EDT | 27.50 | 0.43 | 0.05 | 1.00 | 0.00 | - | 4 | 38 | 87.55% |
| SHAK250117P00030000 | 2023-11-20 1:38PM EDT | 30.00 | 0.90 | 0.30 | 0.80 | 0.00 | - | 1 | 8 | 82.67% |
| SHAK250117P00032500 | 2024-03-22 12:11PM EDT | 32.50 | 0.28 | 0.05 | 0.75 | 0.00 | - | 1 | 26 | 73.10% |
| SHAK250117P00035000 | 2024-02-15 10:32AM EDT | 35.00 | 0.50 | 0.10 | 1.30 | 0.00 | - | 25 | 59 | 76.17% |
| SHAK250117P00037500 | 2024-01-26 10:30AM EDT | 37.50 | 0.90 | 0.20 | 1.80 | 0.00 | - | 1 | 12 | 77.20% |
| SHAK250117P00040000 | 2024-02-29 2:31PM EDT | 40.00 | 0.32 | 0.20 | 0.70 | 0.00 | - | 5 | 106 | 61.77% |
| SHAK250117P00042500 | 2023-12-12 2:13PM EDT | 42.50 | 1.98 | 1.80 | 2.10 | 0.00 | - | 1 | 2 | 80.62% |
| SHAK250117P00045000 | 2024-02-15 11:10AM EDT | 45.00 | 1.05 | 0.25 | 1.50 | 0.00 | - | 1 | 186 | 62.31% |
| SHAK250117P00047500 | 2024-05-16 3:16PM EDT | 47.50 | 0.60 | 0.35 | 0.85 | 0.00 | - | 4 | 21 | 54.10% |
| SHAK250117P00050000 | 2024-05-08 11:48AM EDT | 50.00 | 0.89 | 0.00 | 0.90 | 0.00 | - | 7 | 43 | 55.37% |
| SHAK250117P00052500 | 2024-05-10 9:30AM EDT | 52.50 | 0.72 | 0.45 | 1.05 | 0.00 | - | 1 | 66 | 53.91% |
| SHAK250117P00055000 | 2024-05-16 3:18PM EDT | 55.00 | 1.05 | 0.45 | 1.85 | 0.00 | - | 4 | 138 | 51.71% |
| SHAK250117P00057500 | 2024-01-26 11:27AM EDT | 57.50 | 4.00 | 1.50 | 1.80 | 0.00 | - | 1 | 74 | 53.32% |
| SHAK250117P00060000 | 2024-04-16 2:53PM EDT | 60.00 | 2.15 | 1.20 | 1.40 | 0.00 | - | 4 | 388 | 47.73% |
| SHAK250117P00062500 | 2024-03-27 3:19PM EDT | 62.50 | 2.00 | 1.60 | 1.80 | 0.00 | - | 7 | 109 | 47.94% |
| SHAK250117P00065000 | 2024-03-26 3:22PM EDT | 65.00 | 2.40 | 2.20 | 2.40 | 0.00 | - | 3 | 57 | 49.02% |
| SHAK250117P00067500 | 2024-05-16 3:12PM EDT | 67.50 | 1.95 | 2.05 | 2.35 | 0.00 | - | 5 | 17 | 45.41% |
| SHAK250117P00070000 | 2024-05-01 3:42PM EDT | 70.00 | 2.80 | 2.40 | 2.60 | 0.00 | - | 3 | 76 | 43.76% |
| SHAK250117P00072500 | 2024-04-29 9:54AM EDT | 72.50 | 3.20 | 2.85 | 3.10 | 0.00 | - | 4 | 42 | 43.37% |
| SHAK250117P00075000 | 2024-03-26 3:39PM EDT | 75.00 | 4.20 | 4.00 | 4.40 | 0.00 | - | 5 | 73 | 46.55% |
| SHAK250117P00077500 | 2024-05-14 2:43PM EDT | 77.50 | 3.50 | 3.80 | 4.10 | 0.00 | - | 1 | 292 | 41.74% |
| SHAK250117P00080000 | 2024-05-13 10:12AM EDT | 80.00 | 4.18 | 4.50 | 4.70 | 0.00 | - | 1 | 72 | 41.03% |
| SHAK250117P00082500 | 2024-03-18 10:18AM EDT | 82.50 | 5.80 | 7.70 | 8.00 | 0.00 | - | 48 | 36 | 50.02% |
| SHAK250117P00085000 | 2024-04-16 10:12AM EDT | 85.00 | 8.80 | 5.90 | 6.20 | 0.00 | - | 18 | 108 | 40.04% |
| SHAK250117P00087500 | 2024-04-16 10:11AM EDT | 87.50 | 9.60 | 6.70 | 7.00 | 0.00 | - | 20 | 37 | 39.36% |
| SHAK250117P00090000 | 2024-05-06 9:58AM EDT | 90.00 | 5.76 | 7.60 | 7.90 | 0.00 | - | 3 | 50 | 38.78% |
| SHAK250117P00092500 | 2024-04-30 11:44AM EDT | 92.50 | 8.60 | 8.60 | 8.90 | 0.00 | - | 1 | 40 | 38.29% |
| SHAK250117P00095000 | 2024-05-14 12:12PM EDT | 95.00 | 8.60 | 9.60 | 10.00 | 0.00 | - | 3 | 167 | 37.88% |
| SHAK250117P00097500 | 2024-05-14 12:23PM EDT | 97.50 | 9.70 | 10.80 | 11.10 | 0.00 | - | 1 | 20 | 37.22% |
| SHAK250117P00100000 | 2024-05-14 1:43PM EDT | 100.00 | 11.01 | 10.20 | 12.40 | 0.00 | - | 1 | 113 | 36.95% |
| SHAK250117P00105000 | 2024-05-08 1:44PM EDT | 105.00 | 14.12 | 14.70 | 15.10 | 0.00 | - | 1 | 107 | 35.98% |
| SHAK250117P00110000 | 2024-05-14 12:37PM EDT | 110.00 | 16.00 | 16.00 | 18.10 | 0.00 | - | 1 | 68 | 34.99% |
| SHAK250117P00115000 | 2024-05-09 1:01PM EDT | 115.00 | 18.50 | 19.40 | 21.40 | 0.00 | - | 2 | 32 | 34.00% |
| SHAK250117P00120000 | 2024-05-14 1:39PM EDT | 120.00 | 22.50 | 22.70 | 25.00 | 0.00 | - | 2 | 52 | 33.05% |
| SHAK250117P00125000 | 2024-05-06 2:58PM EDT | 125.00 | 24.70 | 27.80 | 30.50 | 0.00 | - | 1 | 20 | 38.38% |
| SHAK250117P00130000 | 2024-04-08 12:38PM EDT | 130.00 | 32.20 | 30.30 | 31.00 | 0.00 | - | 1 | 15 | 17.24% |
| SHAK250117P00135000 | 2024-03-26 3:14PM EDT | 135.00 | 35.40 | 36.10 | 37.50 | 0.00 | - | 1 | 3 | 31.43% |
| SHAK250117P00140000 | 2024-03-20 10:07AM EDT | 140.00 | 37.30 | 45.40 | 47.20 | 0.00 | - | 1 | 6 | 50.57% |
| SHAK250117P00145000 | 2024-04-17 11:38AM EDT | 145.00 | 50.20 | 44.10 | 47.90 | 0.00 | - | 1 | 2 | 38.42% |
