La bourse ferme dans 5 h 32 min
CAC 40
7 655,89 -6,41 (-0,08 %) Euro Stoxx 50
4 946,11 +10,14 (+0,21 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0692 -0,0024 (-0,22 %) Gold future
2 328,30 -2,50 (-0,11 %) Bitcoin EUR
57 401,20 -136,31 (-0,24 %)
CAVA Group, Inc. (CAVA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA240628C00060000 | 2024-06-20 9:40AM EDT | 60.00 | 35.96 | 31.00 | 33.80 | 0.00 | - | 1 | 1 | 329.10% |
| CAVA240628C00062000 | 2024-05-24 11:03AM EDT | 62.00 | 21.50 | 28.60 | 32.20 | 0.00 | - | 1 | 1 | 346.48% |
| CAVA240628C00063000 | 2024-05-29 2:26PM EDT | 63.00 | 24.91 | 28.30 | 31.00 | 0.00 | - | 1 | 3 | 318.36% |
| CAVA240628C00067000 | 2024-05-22 10:04AM EDT | 67.00 | 12.95 | 24.80 | 27.50 | 0.00 | - | - | 1 | 157.03% |
| CAVA240628C00070000 | 2024-06-24 10:00AM EDT | 70.00 | 22.50 | 22.70 | 24.60 | 0.00 | - | 2 | 15 | 218.95% |
| CAVA240628C00072000 | 2024-06-24 10:26AM EDT | 72.00 | 20.30 | 20.70 | 22.80 | 0.00 | - | 1 | 5 | 210.35% |
| CAVA240628C00073000 | 2024-06-03 10:38AM EDT | 73.00 | 15.80 | 19.70 | 21.80 | 0.00 | - | 1 | 0 | 201.56% |
| CAVA240628C00074000 | 2024-06-13 9:50AM EDT | 74.00 | 19.30 | 18.60 | 19.60 | 0.00 | - | 6 | 5 | 180.27% |
| CAVA240628C00075000 | 2024-06-14 11:34AM EDT | 75.00 | 14.85 | 17.80 | 19.80 | 0.00 | - | 1 | 330 | 187.89% |
| CAVA240628C00076000 | 2024-05-30 1:05PM EDT | 76.00 | 19.00 | 16.70 | 18.80 | 0.00 | - | 2 | 4 | 175.59% |
| CAVA240628C00077000 | 2024-06-18 1:25PM EDT | 77.00 | 19.55 | 14.20 | 17.80 | 0.00 | - | 1 | 5 | 227.93% |
| CAVA240628C00078000 | 2024-05-30 2:44PM EDT | 78.00 | 18.00 | 14.60 | 16.80 | 0.00 | - | 11 | 13 | 154.88% |
| CAVA240628C00079000 | 2024-06-14 3:15PM EDT | 79.00 | 11.42 | 13.80 | 15.90 | 0.00 | - | 5 | 41 | 156.35% |
| CAVA240628C00080000 | 2024-06-25 3:16PM EDT | 80.00 | 12.00 | 12.80 | 14.80 | 0.00 | - | 2 | 45 | 144.53% |
| CAVA240628C00081000 | 2024-06-18 9:42AM EDT | 81.00 | 13.39 | 11.60 | 12.70 | 0.00 | - | 2 | 9 | 73.83% |
| CAVA240628C00082000 | 2024-06-24 10:26AM EDT | 82.00 | 10.45 | 10.70 | 11.70 | 0.00 | - | 1 | 13 | 78.13% |
| CAVA240628C00083000 | 2024-06-25 3:23PM EDT | 83.00 | 8.98 | 9.80 | 11.70 | 0.00 | - | 4 | 23 | 115.82% |
| CAVA240628C00084000 | 2024-06-21 10:46AM EDT | 84.00 | 7.73 | 8.80 | 10.90 | 0.00 | - | 1 | 30 | 112.60% |
| CAVA240628C00085000 | 2024-06-25 1:26PM EDT | 85.00 | 6.70 | 8.00 | 10.00 | 0.00 | - | 3 | 49 | 111.04% |
| CAVA240628C00086000 | 2024-06-25 3:23PM EDT | 86.00 | 6.18 | 7.00 | 8.80 | 0.00 | - | 4 | 27 | 97.27% |
| CAVA240628C00087000 | 2024-06-25 3:37PM EDT | 87.00 | 5.79 | 6.20 | 6.60 | 0.00 | - | 23 | 125 | 62.70% |
| CAVA240628C00088000 | 2024-06-25 3:37PM EDT | 88.00 | 4.93 | 5.30 | 6.80 | 0.00 | - | 21 | 50 | 84.86% |
| CAVA240628C00089000 | 2024-06-25 3:56PM EDT | 89.00 | 4.35 | 4.50 | 5.00 | 0.00 | - | 27 | 121 | 63.18% |
| CAVA240628C00090000 | 2024-06-25 3:59PM EDT | 90.00 | 3.80 | 3.80 | 4.00 | 0.00 | - | 187 | 597 | 59.38% |
| CAVA240628C00091000 | 2024-06-25 3:58PM EDT | 91.00 | 3.00 | 3.10 | 5.00 | 0.00 | - | 139 | 284 | 86.33% |
| CAVA240628C00091500 | 2024-06-25 1:49PM EDT | 91.50 | 2.50 | 2.80 | 3.00 | 0.00 | - | 27 | 100 | 59.67% |
| CAVA240628C00092000 | 2024-06-25 3:59PM EDT | 92.00 | 2.50 | 2.55 | 2.75 | 0.00 | - | 260 | 206 | 61.18% |
| CAVA240628C00093000 | 2024-06-25 3:59PM EDT | 93.00 | 2.00 | 2.00 | 2.20 | 0.00 | - | 182 | 227 | 60.74% |
| CAVA240628C00094000 | 2024-06-25 3:59PM EDT | 94.00 | 1.65 | 1.55 | 1.70 | 0.00 | - | 205 | 210 | 60.25% |
| CAVA240628C00095000 | 2024-06-25 3:59PM EDT | 95.00 | 1.25 | 1.20 | 1.30 | 0.00 | - | 1,941 | 848 | 60.55% |
| CAVA240628C00096000 | 2024-06-25 3:59PM EDT | 96.00 | 0.95 | 0.90 | 1.20 | 0.00 | - | 153 | 1,172 | 64.36% |
| CAVA240628C00097000 | 2024-06-25 3:48PM EDT | 97.00 | 0.65 | 0.65 | 1.15 | 0.00 | - | 84 | 445 | 68.36% |
| CAVA240628C00098000 | 2024-06-25 3:59PM EDT | 98.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 102 | 186 | 61.82% |
| CAVA240628C00099000 | 2024-06-25 3:46PM EDT | 99.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 69 | 132 | 60.55% |
| CAVA240628C00100000 | 2024-06-25 3:59PM EDT | 100.00 | 0.25 | 0.25 | 0.30 | 0.00 | - | 2,412 | 6,795 | 62.79% |
| CAVA240628C00101000 | 2024-06-25 3:39PM EDT | 101.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 15 | 129 | 59.38% |
| CAVA240628C00102000 | 2024-06-24 3:35PM EDT | 102.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 4 | 82 | 73.14% |
| CAVA240628C00103000 | 2024-06-25 3:33PM EDT | 103.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 13 | 130 | 64.84% |
| CAVA240628C00105000 | 2024-06-25 3:59PM EDT | 105.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 229 | 302 | 70.70% |
| CAVA240628C00110000 | 2024-06-24 3:53PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 242 | 349 | 78.91% |
| CAVA240628C00115000 | 2024-06-24 1:41PM EDT | 115.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 149 | 96.88% |
| CAVA240628C00120000 | 2024-06-20 3:12PM EDT | 120.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 28 | 69 | 124.22% |
| CAVA240628C00125000 | 2024-06-25 10:32AM EDT | 125.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 113 | 38 | 129.69% |
| CAVA240628C00130000 | 2024-06-24 9:41AM EDT | 130.00 | 0.04 | 0.00 | 0.55 | 0.00 | - | 1 | 27 | 202.54% |
| CAVA240628C00135000 | 2024-06-06 11:57AM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 233.20% |
| CAVA240628C00140000 | 2024-06-24 10:29AM EDT | 140.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 229.69% |
Options de ventepour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA240628P00040000 | 2024-06-06 9:52AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 381.25% |
| CAVA240628P00050000 | 2024-05-14 10:58AM EDT | 50.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | - | 2 | 362.50% |
| CAVA240628P00055000 | 2024-06-24 9:33AM EDT | 55.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 8 | 37 | 312.89% |
| CAVA240628P00060000 | 2024-06-17 10:20AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 150 | 220 | 209.38% |
| CAVA240628P00062000 | 2024-06-17 11:23AM EDT | 62.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 182 | 184 | 179.69% |
| CAVA240628P00063000 | 2024-06-10 1:15PM EDT | 63.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 173.44% |
| CAVA240628P00064000 | 2024-06-18 1:45PM EDT | 64.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 22 | 167.19% |
| CAVA240628P00065000 | 2024-06-18 1:45PM EDT | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 60 | 95 | 160.94% |
| CAVA240628P00066000 | 2024-06-18 2:59PM EDT | 66.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 154.69% |
| CAVA240628P00067000 | 2024-06-25 10:38AM EDT | 67.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 222 | 148.44% |
| CAVA240628P00068000 | 2024-06-18 9:39AM EDT | 68.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 287 | 295 | 142.19% |
| CAVA240628P00069000 | 2024-06-18 9:39AM EDT | 69.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 155 | 163 | 135.94% |
| CAVA240628P00070000 | 2024-06-21 9:37AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 659 | 130.47% |
| CAVA240628P00071000 | 2024-06-24 9:33AM EDT | 71.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 125.00% |
| CAVA240628P00072000 | 2024-06-25 10:54AM EDT | 72.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 72 | 118.75% |
| CAVA240628P00073000 | 2024-06-24 12:01PM EDT | 73.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 171 | 113.28% |
| CAVA240628P00074000 | 2024-06-24 10:48AM EDT | 74.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 8 | 25 | 107.81% |
| CAVA240628P00075000 | 2024-06-24 10:03AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 500 | 101.56% |
| CAVA240628P00076000 | 2024-06-24 3:36PM EDT | 76.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 35 | 225 | 96.09% |
| CAVA240628P00077000 | 2024-06-25 9:40AM EDT | 77.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 71 | 149 | 99.80% |
| CAVA240628P00078000 | 2024-06-24 10:55AM EDT | 78.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 29 | 260 | 85.16% |
| CAVA240628P00079000 | 2024-06-24 3:01PM EDT | 79.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 17 | 29 | 88.28% |
| CAVA240628P00080000 | 2024-06-25 1:56PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 665 | 1,041 | 74.22% |
| CAVA240628P00081000 | 2024-06-25 12:21PM EDT | 81.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 64 | 76.56% |
| CAVA240628P00082000 | 2024-06-24 3:58PM EDT | 82.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 114 | 132 | 75.78% |
| CAVA240628P00083000 | 2024-06-25 3:47PM EDT | 83.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 395 | 73.44% |
| CAVA240628P00084000 | 2024-06-25 11:51AM EDT | 84.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 15 | 94 | 67.19% |
| CAVA240628P00085000 | 2024-06-25 3:59PM EDT | 85.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | 126 | 375 | 66.21% |
| CAVA240628P00086000 | 2024-06-25 3:59PM EDT | 86.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 682 | 1,273 | 63.67% |
| CAVA240628P00087000 | 2024-06-25 3:35PM EDT | 87.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 130 | 276 | 60.06% |
| CAVA240628P00088000 | 2024-06-25 3:59PM EDT | 88.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 78 | 159 | 58.30% |
| CAVA240628P00089000 | 2024-06-25 3:58PM EDT | 89.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 46 | 199 | 59.38% |
| CAVA240628P00090000 | 2024-06-25 3:59PM EDT | 90.00 | 0.82 | 0.65 | 0.85 | 0.00 | - | 233 | 454 | 57.91% |
| CAVA240628P00091000 | 2024-06-25 3:58PM EDT | 91.00 | 1.20 | 0.55 | 1.15 | 0.00 | - | 168 | 219 | 51.07% |
| CAVA240628P00091500 | 2024-06-25 3:45PM EDT | 91.50 | 1.50 | 1.15 | 1.35 | 0.00 | - | 46 | 47 | 58.40% |
| CAVA240628P00092000 | 2024-06-25 3:59PM EDT | 92.00 | 1.54 | 1.35 | 1.55 | 0.00 | - | 66 | 280 | 58.40% |
| CAVA240628P00093000 | 2024-06-25 12:53PM EDT | 93.00 | 2.85 | 1.80 | 2.10 | 0.00 | - | 55 | 116 | 59.57% |
| CAVA240628P00094000 | 2024-06-25 10:07AM EDT | 94.00 | 3.45 | 2.35 | 2.60 | 0.00 | - | 2 | 259 | 59.08% |
| CAVA240628P00095000 | 2024-06-25 10:07AM EDT | 95.00 | 4.15 | 2.15 | 3.30 | 0.00 | - | 9 | 207 | 65.53% |
| CAVA240628P00096000 | 2024-06-25 3:00PM EDT | 96.00 | 5.00 | 3.60 | 4.10 | 0.00 | - | 8 | 75 | 61.28% |
| CAVA240628P00097000 | 2024-06-20 1:33PM EDT | 97.00 | 7.00 | 3.60 | 4.80 | 0.00 | - | - | 228 | 68.75% |
| CAVA240628P00098000 | 2024-06-25 11:15AM EDT | 98.00 | 6.20 | 4.10 | 5.60 | 0.00 | - | 1 | 2 | 69.63% |
| CAVA240628P00100000 | 2024-06-25 1:39PM EDT | 100.00 | 8.30 | 5.20 | 7.50 | 0.00 | - | 4 | 20 | 80.47% |
| CAVA240628P00105000 | 2024-06-20 11:19AM EDT | 105.00 | 12.20 | 10.30 | 12.40 | 0.00 | - | 1 | 8 | 107.81% |
