Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.881,99 -178,84 (-0,30%)
Shake Shack Inc. (SHAK)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240426C00070000 | 2024-04-16 10:33AM EDT | 70.00 | 25.60 | 22.90 | 25.10 | 0.00 | - | 1 | 0 | 158.11% |
| SHAK240426C00094000 | 2024-04-19 2:35PM EDT | 94.00 | 2.70 | 2.25 | 2.45 | +0.24 | +9.76% | 3 | 5 | 43.12% |
| SHAK240426C00095000 | 2024-04-19 2:36PM EDT | 95.00 | 1.58 | 1.75 | 1.95 | -0.84 | -34.71% | 8 | 8 | 42.77% |
| SHAK240426C00097000 | 2024-04-19 3:31PM EDT | 97.00 | 1.05 | 0.95 | 1.15 | -0.99 | -48.53% | 5 | 2 | 41.85% |
| SHAK240426C00098000 | 2024-04-19 3:32PM EDT | 98.00 | 0.75 | 0.70 | 0.85 | -0.50 | -40.00% | 3 | 6 | 41.36% |
| SHAK240426C00099000 | 2024-04-19 2:47PM EDT | 99.00 | 0.55 | 0.50 | 0.65 | -0.55 | -50.00% | 1 | 28 | 41.90% |
| SHAK240426C00100000 | 2024-04-19 3:57PM EDT | 100.00 | 0.41 | 0.35 | 0.45 | -0.85 | -67.46% | 23 | 38 | 41.11% |
| SHAK240426C00101000 | 2024-04-18 2:12PM EDT | 101.00 | 0.50 | 0.20 | 0.35 | 0.00 | - | 3 | 6 | 42.19% |
| SHAK240426C00102000 | 2024-04-19 2:57PM EDT | 102.00 | 0.21 | 0.15 | 0.25 | -0.22 | -51.16% | 20 | 22 | 42.29% |
| SHAK240426C00103000 | 2024-04-19 11:26AM EDT | 103.00 | 0.25 | 0.10 | 0.20 | -0.07 | -21.87% | 7 | 17 | 43.75% |
| SHAK240426C00104000 | 2024-04-18 1:56PM EDT | 104.00 | 0.19 | 0.05 | 0.60 | -0.03 | -13.64% | 3 | 182 | 53.32% |
| SHAK240426C00105000 | 2024-04-19 9:48AM EDT | 105.00 | 0.16 | 0.05 | 0.20 | +0.01 | +6.67% | 3 | 68 | 50.88% |
| SHAK240426C00106000 | 2024-04-17 12:25PM EDT | 106.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 13 | 54.30% |
| SHAK240426C00107000 | 2024-04-15 2:53PM EDT | 107.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 4 | 13 | 66.70% |
| SHAK240426C00108000 | 2024-04-17 12:14PM EDT | 108.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 70.31% |
| SHAK240426C00109000 | 2024-03-20 3:48PM EDT | 109.00 | 5.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 73.83% |
| SHAK240426C00110000 | 2024-04-16 2:00PM EDT | 110.00 | 0.19 | 0.05 | 0.75 | 0.00 | - | 8 | 37 | 78.52% |
| SHAK240426C00111000 | 2024-04-11 10:31AM EDT | 111.00 | 0.28 | 0.00 | 0.20 | 0.00 | - | 2 | 6 | 61.91% |
| SHAK240426C00112000 | 2024-03-25 3:40PM EDT | 112.00 | 1.58 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 83.98% |
| SHAK240426C00113000 | 2024-04-01 2:23PM EDT | 113.00 | 1.95 | 0.00 | 0.75 | 0.00 | - | - | 1 | 87.21% |
| SHAK240426C00114000 | 2024-03-22 3:39PM EDT | 114.00 | 3.30 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 66.99% |
| SHAK240426C00115000 | 2024-04-15 1:25PM EDT | 115.00 | 0.10 | 0.05 | 0.60 | 0.00 | - | 1 | 28 | 90.72% |
| SHAK240426C00117000 | 2024-03-20 3:59PM EDT | 117.00 | 2.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 99.71% |
| SHAK240426C00118000 | 2024-04-04 2:21PM EDT | 118.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 102.73% |
| SHAK240426C00120000 | 2024-04-03 3:55PM EDT | 120.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 108.59% |
| SHAK240426C00121000 | 2024-04-09 12:38PM EDT | 121.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 3 | 111.43% |
| SHAK240426C00125000 | 2024-04-02 3:09PM EDT | 125.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 122.46% |
| SHAK240426C00130000 | 2024-03-22 1:38PM EDT | 130.00 | 0.57 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 91.41% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240426P00085000 | 2024-04-19 3:35PM EDT | 85.00 | 0.11 | 0.10 | 0.20 | -0.03 | -21.43% | 25 | 26 | 51.47% |
| SHAK240426P00089000 | 2024-04-18 11:06AM EDT | 89.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 5 | 31 | 44.14% |
| SHAK240426P00090000 | 2024-04-19 2:40PM EDT | 90.00 | 0.51 | 0.55 | 0.70 | -0.04 | -7.27% | 280 | 1,276 | 44.14% |
| SHAK240426P00091000 | 2024-04-17 12:48PM EDT | 91.00 | 1.38 | 0.75 | 0.90 | 0.00 | - | 15 | 37 | 42.82% |
| SHAK240426P00092000 | 2024-04-16 3:49PM EDT | 92.00 | 0.95 | 1.00 | 1.20 | 0.00 | - | 5 | 20 | 42.63% |
| SHAK240426P00093000 | 2024-04-19 3:27PM EDT | 93.00 | 1.43 | 1.35 | 1.55 | +0.08 | +5.93% | 18 | 50 | 42.09% |
| SHAK240426P00094000 | 2024-04-19 3:39PM EDT | 94.00 | 1.96 | 1.75 | 1.95 | -0.34 | -14.78% | 3 | 9 | 41.21% |
| SHAK240426P00095000 | 2024-04-19 3:27PM EDT | 95.00 | 2.55 | 2.25 | 2.45 | +0.65 | +34.21% | 11 | 15 | 40.85% |
| SHAK240426P00096000 | 2024-04-19 2:24PM EDT | 96.00 | 2.30 | 2.80 | 3.10 | -0.15 | -6.12% | 3 | 341 | 41.99% |
| SHAK240426P00097000 | 2024-04-19 2:34PM EDT | 97.00 | 3.20 | 3.40 | 3.80 | +0.70 | +28.00% | 8 | 15 | 42.87% |
| SHAK240426P00098000 | 2024-04-19 2:24PM EDT | 98.00 | 3.50 | 4.10 | 4.50 | -0.05 | -1.41% | 11 | 25 | 42.48% |
| SHAK240426P00099000 | 2024-04-16 10:56AM EDT | 99.00 | 4.55 | 4.90 | 5.40 | 0.00 | - | 41 | 36 | 45.70% |
| SHAK240426P00100000 | 2024-04-19 12:30PM EDT | 100.00 | 5.30 | 5.20 | 6.20 | +1.27 | +31.51% | 18 | 46 | 45.56% |
| SHAK240426P00101000 | 2024-04-15 9:54AM EDT | 101.00 | 3.80 | 6.60 | 7.10 | 0.00 | - | 1 | 30 | 47.27% |
| SHAK240426P00102000 | 2024-04-11 1:19PM EDT | 102.00 | 4.60 | 7.30 | 9.30 | 0.00 | - | 1 | 23 | 57.91% |
| SHAK240426P00103000 | 2024-04-03 3:47PM EDT | 103.00 | 3.90 | 8.40 | 9.70 | 0.00 | - | 7 | 14 | 54.25% |
| SHAK240426P00104000 | 2024-04-18 12:36PM EDT | 104.00 | 7.40 | 8.10 | 11.20 | 0.00 | - | 2 | 36 | 91.41% |
| SHAK240426P00105000 | 2024-04-17 12:24PM EDT | 105.00 | 9.00 | 9.30 | 12.10 | -2.30 | -20.35% | 4 | 11 | 93.80% |
| SHAK240426P00106000 | 2024-04-10 2:39PM EDT | 106.00 | 7.90 | 10.80 | 13.90 | 0.00 | - | 1 | 2 | 77.00% |
| SHAK240426P00107000 | 2024-04-02 12:05PM EDT | 107.00 | 5.50 | 11.00 | 14.00 | 0.00 | - | - | 2 | 100.44% |
| SHAK240426P00109000 | 2024-04-19 2:35PM EDT | 109.00 | 13.91 | 14.10 | 16.10 | +3.41 | +32.48% | 2 | 2 | 79.49% |
