Berita Tergempar

Tutup

Steven Madden Ltd (SHOO)

NASDAQ

Tambah kepada/Keluarkan daripada Portfolio Tambah ke Senarai Pantau

41.99 +0.55 +1.33%

02:59:59 - Ditutup. Matawang dalam USD

Selepas Masa

41.99

0.00

0.00%

6:30:04 - Data Masa Sebenar

Jenis: Ekuiti

Pasaran: Amerika Syarikat

Volum: 1,214,929
Bidaan/Permintaan: 0.00 / 0.00
Julat Hari: 41.58 - 42.41

Rangkaian Opsyen Steven Madden

Dapatkan data opsyen percuma bagi SHOO. Anda akan mendapat Harga Strike Belian dan Jualan, Harga Akhir, Perubahan, Bilangan, Volatiliti Tersirat, Theoretical dan Greeks bagi opsyen Steven Madden bagi tarikh tamat yang dipilih. Di bawah maklumat ini anda juga akan mendapat carta faedah terbuka bagi opsyen saham.

Tarikh Tamat:

Tunjuk:

Harga Strike:

Sebutan Analisis

Sep. 02, 2026 20:13 GMT

Beli

Jual

Akhir	Prbhn.	Bidaan	Permintaan	Bil.	Strike	Akhir	Prbhn.	Bidaan	Permintaan	Bil.
0	0%	22.8	25.8	0	17.50	0	0%	0	0.5	0
SHOO Beli 17.50 Tamat: Sep. 18, 2026 Akhir: 0 Prbhn.: 0% SimbolSHOO\|20260918\|17.50C Delta0.9834 Imp Vol2.1691 Bidaan22.8 Gamma0.0021 Teoretikal24.3 Permintaan25.8 Theta-0.0236 Nilai Intrinsik24.49 Volum0 Vega0.0035 Nilai Masa-24.49 Buka Faedah0 Rho0.0051 Delta / Theta-41.6485 SHOO Jual 17.50 Tamat: Sep. 18, 2026 Akhir: 0 Prbhn.: 0% SimbolSHOO\|20260918\|17.50P Delta-0.0255 Imp Vol2.4473 Bidaan0 Gamma0.0028 Teoretikal0.25 Permintaan0.5 Theta-0.0396 Nilai Intrinsik-24.49 Volum0 Vega0.0052 Nilai Masa24.49 Buka Faedah1 Rho-0.0005 Delta / Theta0.6442
0	0%	20.3	23.3	0	20.00	0	0%	0	0.5	0
SHOO Beli 20.00 Tamat: Sep. 18, 2026 Akhir: 0 Prbhn.: 0% SimbolSHOO\|20260918\|20.00C Delta0.9809 Imp Vol1.8591 Bidaan20.3 Gamma0.0028 Teoretikal21.8 Permintaan23.3 Theta-0.023 Nilai Intrinsik21.99 Volum0 Vega0.004 Nilai Masa-21.99 Buka Faedah1 Rho0.0059 Delta / Theta-42.6941 SHOO Jual 20.00 Tamat: Sep. 18, 2026 Akhir: 0 Prbhn.: 0% SimbolSHOO\|20260918\|20.00P Delta-0.0297 Imp Vol2.1097 Bidaan0 Gamma0.0037 Teoretikal0.25 Permintaan0.5 Theta-0.0388 Nilai Intrinsik-21.99 Volum0 Vega0.0059 Nilai Masa21.99 Buka Faedah1 Rho-0.0006 Delta / Theta0.7667
0	0%	18.1	20.5	0	22.50	0	0%	0	0.5	0
SHOO Beli 22.50 Tamat: Sep. 18, 2026 Akhir: 0 Prbhn.: 0% SimbolSHOO\|20260918\|22.50C Delta0.978 Imp Vol1.5856 Bidaan18.1 Gamma0.0037 Teoretikal19.3 Permintaan20.5 Theta-0.0223 Nilai Intrinsik19.49 Volum0 Vega0.0045 Nilai Masa-19.49 Buka Faedah0 Rho0.0073 Delta / Theta-43.9363 SHOO Jual 22.50 Tamat: Sep. 18, 2026 Akhir: 0 Prbhn.: 0% SimbolSHOO\|20260918\|22.50P Delta-0.0346 Imp Vol1.8119 Bidaan0 Gamma0.0048 Teoretikal0.25 Permintaan0.5 Theta-0.0378 Nilai Intrinsik-19.49 Volum0 Vega0.0067 Nilai Masa19.49 Buka Faedah1 Rho-0.0007 Delta / Theta0.9171
					41.99	Harga @ Sep. 02, 2026 20:13 GMT
0.55	0%	0.15	0.65	0	45.00	0	0%	3.5	3.9	0
SHOO Beli 45.00 Tamat: Sep. 18, 2026 Akhir: 0.55 Prbhn.: 0% SimbolSHOO\|20260918\|45.00C Delta0.2039 Imp Vol0.4172 Bidaan0.15 Gamma0.0778 Teoretikal0.4 Permintaan0.65 Theta-0.0325 Nilai Intrinsik-3.01 Volum0 Vega0.0247 Nilai Masa3.56 Buka Faedah324 Rho0.0036 Delta / Theta-6.2653 SHOO Jual 45.00 Tamat: Sep. 18, 2026 Akhir: 0 Prbhn.: 0% SimbolSHOO\|20260918\|45.00P Delta-0.7963 Imp Vol0.4186 Bidaan3.5 Gamma0.0778 Teoretikal3.7 Permintaan3.9 Theta-0.0308 Nilai Intrinsik3.01 Volum0 Vega0.0246 Nilai Masa-3.01 Buka Faedah102 Rho-0.0122 Delta / Theta25.8289
0	0%	0	0.2	0	50.00	0	0%	7.5	9.1	0
SHOO Beli 50.00 Tamat: Sep. 18, 2026 Akhir: 0 Prbhn.: 0% SimbolSHOO\|20260918\|50.00C Delta0.054 Imp Vol0.5216 Bidaan0 Gamma0.0241 Teoretikal0.1 Permintaan0.2 Theta-0.0157 Nilai Intrinsik-8.01 Volum0 Vega0.0096 Nilai Masa8.01 Buka Faedah4,417 Rho0.0009 Delta / Theta-3.4435 SHOO Jual 50.00 Tamat: Sep. 18, 2026 Akhir: 0 Prbhn.: 0% SimbolSHOO\|20260918\|50.00P Delta-0.9889 Imp Vol0.4016 Bidaan7.5 Gamma0.0086 Teoretikal8.33 Permintaan9.1 Theta-0.0024 Nilai Intrinsik8.01 Volum0 Vega0.0024 Nilai Masa-8.01 Buka Faedah36 Rho-0.0049 Delta / Theta409.494
0	0%	0	0.55	0	55.00	0	0%	12.1	14.5	0
SHOO Beli 55.00 Tamat: Sep. 18, 2026 Akhir: 0 Prbhn.: 0% SimbolSHOO\|20260918\|55.00C Delta0.083 Imp Vol0.8942 Bidaan0 Gamma0.0196 Teoretikal0.28 Permintaan0.55 Theta-0.0374 Nilai Intrinsik-13.01 Volum0 Vega0.0133 Nilai Masa13.01 Buka Faedah30 Rho0.0014 Delta / Theta-2.22 SHOO Jual 55.00 Tamat: Sep. 18, 2026 Akhir: 0 Prbhn.: 0% SimbolSHOO\|20260918\|55.00P Delta-0.9919 Imp Vol0.5804 Bidaan12.1 Gamma0.0045 Teoretikal13.33 Permintaan14.5 Theta-0.0027 Nilai Intrinsik13.01 Volum0 Vega0.0018 Nilai Masa-13.01 Buka Faedah0 Rho-0.0047 Delta / Theta369.8274
26.1	0%	26	31	0	131.00	0	0%	0	0	0
SHOO Beli 131.00 Tamat: Sep. 18, 2026 Akhir: 26.1 Prbhn.: 0% SimbolXLI\|20260918\|131.00C Delta0.805 Imp Vol2.948 Bidaan26 Gamma0.0024 Teoretikal28.5 Permintaan31 Theta-0.0487 Nilai Intrinsik-89.22 Volum0 Vega0.0991 Nilai Masa115.32 Buka Faedah1 Rho0.0382 Delta / Theta-16.5207 SHOO Jual 131.00 Tamat: Sep. 03, 2026 Akhir: 0 Prbhn.: 0% Simbol Delta0 Imp Vol0 Bidaan0 Gamma0 Teoretikal0 Permintaan0 Theta0 Nilai Intrinsik89.22 Volum0 Vega0 Nilai Masa-89.22 Buka Faedah0 Rho0 Delta / Theta0
0	0%	25	30	0	132.00	0	0%	0.5	5.5	0
SHOO Beli 132.00 Tamat: Sep. 18, 2026 Akhir: 0 Prbhn.: 0% SimbolXLI\|20260918\|132.00C Delta0.7889 Imp Vol2.8537 Bidaan25 Gamma0.0026 Teoretikal27.5 Permintaan30 Theta-0.0497 Nilai Intrinsik-90.22 Volum0 Vega0.1043 Nilai Masa90.22 Buka Faedah0 Rho0.0406 Delta / Theta-15.8681 SHOO Jual 132.00 Tamat: Sep. 18, 2026 Akhir: 0 Prbhn.: 0% SimbolXLI\|20260918\|132.00P Delta0 Imp Vol0 Bidaan0.5 Gamma0 Teoretikal0 Permintaan5.5 Theta0 Nilai Intrinsik90.22 Volum0 Vega0 Nilai Masa-90.22 Buka Faedah0 Rho0 Delta / Theta0
24.15	0%	24	29	0	133.00	4.2	0%	0.5	5.5	0
SHOO Beli 133.00 Tamat: Sep. 18, 2026 Akhir: 24.15 Prbhn.: 0% SimbolXLI\|20260918\|133.00C Delta0.7724 Imp Vol2.764 Bidaan24 Gamma0.0028 Teoretikal26.5 Permintaan29 Theta-0.0505 Nilai Intrinsik-91.22 Volum0 Vega0.1093 Nilai Masa115.37 Buka Faedah15 Rho0.043 Delta / Theta-15.2998 SHOO Jual 133.00 Tamat: Sep. 18, 2026 Akhir: 4.2 Prbhn.: 0% SimbolXLI\|20260918\|133.00P Delta0 Imp Vol0 Bidaan0.5 Gamma0 Teoretikal0 Permintaan5.5 Theta0 Nilai Intrinsik91.22 Volum0 Vega0 Nilai Masa-87.02 Buka Faedah3 Rho0 Delta / Theta0

Kedudukan Buka

Beli

Jual

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

Kami menggalakkan anda agar menggunakan komen untuk berhubung dengan pengguna, berkongsi pandangan dan bertanya soalan tentang penulis dan satu sama lain. Bagaimanapun, bagi mengekalkan perbincangan terbaik yang kita jangka dan hargai, sila ambil perhatian akan kriteria berikut:

Memperkayakan perbincangan.
Kekal fokus dan pada topik. Hanya nyatakan perkara yang relevan kepada topik yang dibincangkan.
Hormati yang lain. Pandangan negatif sekalipun boleh diutarakan dengan positif dan secara diplomatik.
Guna cara tulisan standard. Sertakan tanda dan huruf besar dan kecil.
NOTA: Mesej dan pautan spam dan/atau promosi dalam komen akan dikeluarkan.
Elakkan perkataan kotor, fitnah atau ancaman peribadi yang ditujukan kepada penulis atau pengguna lain.
Hanya komen Bahasa Melayu dibenarkan.
Jangan Memonopoli Perbualan. Kami hargai kesungguhan dan keyakinan, tetapi kami juga percaya dalam memberikan setiap orang peluang mengutarakan pandangan. Oleh itu, di samping interaksi beradab, kami berharap pemberi komen memberikan pandangan mereka dengan ringkas dan berhemah, tapi tidak terlalu kerap mengulanginya sehinggakan orang lain berasa tersinggung. Jika kami menerima aduan tentang individu yang memonopoli forum, kami berhak untuk menghalang mereka daripada laman ini, tanpa pampasan.

Pelaku spam atau penyalahgunaan akan dipadamkan daripada laman dan dilarang daripada pendaftaran akan datang pada budi bicara Investing.com.

Saya telah membaca garis panduan komen Investing.com dan setuju dengan terma yang dinyatakan.

Saya Setuju

Komen SHOO

Tulis pendapat anda tentang Steven Madden Ltd

Adakah anda pasti anda mahu padamkan carta ini?

Padam Batal

Hantar

Hantarkan juga ke :

Gantikan carta yang disertakan dengan carta baru?

Ganti Batal

1000

Garis Panduan Komen

Keupayaan anda untuk komen kini digantung kerana laporan negatif pengguna. Status anda akan disemak oleh moderator kami.

Sila tunggu seminit sebelum anda cuba untuk komen lagi.

Terima kasih atas komen anda. Sila ambil perhatian bahawa semua komen menanti sehingga diluluskan oleh moderator kami. Oleh itu ia mungkin mengambil masa sebelum ia terpapar di laman web kami.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Sebentar Tadi</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Kongsi</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Ikuti pos ini            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Berhenti mengikuti pos ini            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Simpan		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Disimpan. Lihat <a href="/members-admin/saved-items" target="_blank">Item yang Disimpan</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>Artikel ini telah disimpan dalam <a href="/members-admin/saved-items" target="_blank">Item yang Disimpan</a> anda</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Respon Penulis</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d58-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Jawab</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="Saya setuju"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="Saya tidak setuju"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Lapor</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Sebentar Tadi</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Respon Penulis</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Kongsi</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d58-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d58-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Jawab</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="Saya setuju"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="Saya tidak setuju"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Adakah anda pasti anda mahu padamkan carta ini?

Padam Batal

Hantar

Gantikan carta yang disertakan dengan carta baru?

Ganti Batal

1000

Garis Panduan Komen

Keupayaan anda untuk komen kini digantung kerana laporan negatif pengguna. Status anda akan disemak oleh moderator kami.

Sila tunggu seminit sebelum anda cuba untuk komen lagi.

Saya berpendapat komen ini:

Spam

Salah

Thank You!

Laporan anda telah dihantar kepada moderator untuk semakan

Lebih Banyak Kategori

1H1M1B6B1T5TMax

KLCI	1,711.50	+2.76	+0.16%
Malaysia Top 100	12,465.06	+29.62	+0.24%
Malaysia ACE	5,174.32	+12.60	+0.24%
US 500	7,671.6	+4.9	+0.06%
Dow Jones	53,061.95	+295.07	+0.56%
China A50 Hadapan	14,545.0	-48.0	-0.33%
Indeks Dolar AS	99.193	-0.359	-0.36%

Minyak Mentah WTI	90.38	-0.63	-0.69%
Minyak Brent	94.87	-0.76	-0.79%
Gas Asli	2.991	-0.009	-0.30%
Emas	4,473.91	+59.31	+1.34%
Perak	66.416	+0.953	+1.46%
Minyak Kacang Soya	70.25	-0.69	-0.98%
Kapas AS #2	87.82	-1.11	-1.25%

USD/JPY	156.63	-2.08	-1.31%
GBP/JPY	211.42	-2.62	-1.22%
USD/CAD	1.3826	-0.0018	-0.13%
EUR/USD	1.1610	+0.0022	+0.19%
GBP/USD	1.3499	+0.0012	+0.09%
AUD/USD	0.7175	+0.0006	+0.08%
GBP/NZD	2.3009	-0.0042	-0.18%

Malayan Banking	10.58	-0.02	-0.19%
Tenaga Nasional	13.68	+0.04	+0.29%
Capital A Berhad	0.325	+0.005	+1.56%
KNM Group Bhd	0.005	0.000	0.00%
Apple	324.96	-0.17	-0.05%
Alibaba ADR	111.81	-1.04	-0.92%
Alphabet C	333.78	+1.75	+0.53%

Sebutan Terkini

Nama	Harga	Prbhn.	Prbhn. %
SHOO	41.99	+0.55	+1.33%
FNTu	0.02	0.00	0.00%
FTI	79.670	+1.360	+1.74%

Penggerak Pasaran

Nama	Akhir	Prbhn. %	Vol.
Zetrix AI Bhd	0.215	-2.27%	361.84M
IJM Corp	2.920	+3.18%	24.75M
Gamuda	4.60	+4.07%	15.93M
Malayan Banking	10.58	-0.19%	10.14M
Public Bank	4.99	+1.22%	7.83M
CIMB Group	7.95	+1.40%	7.72M
RHB Bank	8.32	+0.24%	6.98M

Nama	Akhir	Prbhn. %	Vol.
IDB Technologies Bhd	0.18	+38.46%	4.00K
Sersol Bhd	0.040	+33.33%	2.12M
Vestland Bhd	0.95	+23.53%	13.58M
HUBLine	0.035	+16.67%	554.40K
Dataprep	0.070	+16.67%	10.90M
Key ASIC	0.070	+16.67%	25.83M
Midtown Bhd	0.085	+13.33%	440.00K

Nama	Akhir	Prbhn. %	Vol.
BCM Alliance	0.005	-50.00%	1.08M
Vinvest Capital Holdings Bhd	0.015	-25.00%	108.40K
Fitters Diversified	0.020	-20.00%	21.20K
BTM Resources	0.025	-16.67%	2.10K
Nexg Bina Bhd	0.025	-16.67%	181.90K
Evd Bhd	0.030	-14.29%	74.00K
DGB Asia	0.030	-14.29%	15.50K