La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 619,78 -827,71 (-1,44 %)
CAVA Group, Inc. (CAVA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Échanges après Bourse :
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA240705C00060000 | 2024-06-18 2:01PM EDT | 60.00 | 36.45 | 30.70 | 34.50 | 0.00 | - | 1 | 2 | 274.22% |
| CAVA240705C00065000 | 2024-05-29 10:33AM EDT | 65.00 | 13.97 | 27.40 | 28.20 | 0.00 | - | 4 | 3 | 113.28% |
| CAVA240705C00066000 | 2024-06-24 3:27PM EDT | 66.00 | 25.52 | 26.20 | 27.30 | 0.00 | - | 10 | 10 | 50.00% |
| CAVA240705C00068000 | 2024-05-30 12:18PM EDT | 68.00 | 26.97 | 24.40 | 26.90 | 0.00 | - | 3 | 3 | 174.61% |
| CAVA240705C00070000 | 2024-06-10 10:58AM EDT | 70.00 | 17.99 | 21.10 | 24.40 | 0.00 | - | 1 | 1 | 50.00% |
| CAVA240705C00073000 | 2024-06-07 9:39AM EDT | 73.00 | 14.50 | 19.40 | 21.10 | 0.00 | - | 2 | 2 | 122.66% |
| CAVA240705C00075000 | 2024-06-26 10:24AM EDT | 75.00 | 18.67 | 16.40 | 19.40 | -0.43 | -2.25% | 4 | 14 | 86.33% |
| CAVA240705C00076000 | 2024-06-13 12:40PM EDT | 76.00 | 15.00 | 15.40 | 18.20 | 0.00 | - | 1 | 1 | 67.97% |
| CAVA240705C00077000 | 2024-06-17 9:35AM EDT | 77.00 | 14.80 | 15.40 | 17.40 | 0.00 | - | 1 | 7 | 108.20% |
| CAVA240705C00078000 | 2024-05-31 12:54PM EDT | 78.00 | 14.77 | 14.50 | 15.30 | 0.00 | - | 1 | 16 | 72.85% |
| CAVA240705C00079000 | 2024-06-11 3:59PM EDT | 79.00 | 12.00 | 13.50 | 14.30 | 0.00 | - | 11 | 22 | 68.36% |
| CAVA240705C00080000 | 2024-06-28 3:29PM EDT | 80.00 | 11.65 | 12.30 | 13.30 | +1.15 | +10.95% | 16 | 32 | 52.73% |
| CAVA240705C00081000 | 2024-06-26 12:09PM EDT | 81.00 | 10.15 | 11.60 | 13.40 | 0.00 | - | 1 | 19 | 89.65% |
| CAVA240705C00082000 | 2024-06-27 11:22AM EDT | 82.00 | 8.86 | 10.60 | 12.30 | 0.00 | - | 4 | 106 | 82.03% |
| CAVA240705C00083000 | 2024-06-28 11:54AM EDT | 83.00 | 10.91 | 9.60 | 10.80 | +1.71 | +18.59% | 1 | 15 | 66.60% |
| CAVA240705C00084000 | 2024-06-24 10:00AM EDT | 84.00 | 9.60 | 8.70 | 10.60 | 0.00 | - | 1 | 15 | 77.15% |
| CAVA240705C00085000 | 2024-06-28 12:40PM EDT | 85.00 | 7.00 | 7.60 | 8.80 | +1.60 | +29.63% | 4 | 27 | 56.06% |
| CAVA240705C00086000 | 2024-06-27 2:14PM EDT | 86.00 | 7.70 | 6.90 | 7.40 | +1.30 | +20.31% | 2 | 18 | 57.42% |
| CAVA240705C00087000 | 2024-06-28 3:25PM EDT | 87.00 | 5.90 | 6.10 | 6.60 | +0.47 | +8.66% | 213 | 236 | 50.10% |
| CAVA240705C00088000 | 2024-06-28 3:59PM EDT | 88.00 | 5.46 | 4.80 | 5.70 | +1.41 | +34.81% | 7 | 135 | 53.76% |
| CAVA240705C00089000 | 2024-06-28 2:32PM EDT | 89.00 | 4.50 | 4.30 | 5.00 | +1.40 | +45.16% | 2 | 86 | 54.30% |
| CAVA240705C00090000 | 2024-06-28 3:51PM EDT | 90.00 | 3.80 | 2.60 | 4.80 | +0.20 | +5.56% | 113 | 258 | 64.21% |
| CAVA240705C00091000 | 2024-06-28 3:57PM EDT | 91.00 | 3.40 | 3.30 | 3.50 | +0.30 | +9.68% | 35 | 190 | 49.85% |
| CAVA240705C00091500 | 2024-06-28 3:22PM EDT | 91.50 | 3.10 | 3.00 | 3.30 | +0.10 | +3.33% | 37 | 127 | 51.64% |
| CAVA240705C00092000 | 2024-06-28 3:54PM EDT | 92.00 | 2.55 | 2.75 | 2.95 | -0.05 | -1.92% | 128 | 144 | 50.12% |
| CAVA240705C00093000 | 2024-06-28 3:57PM EDT | 93.00 | 2.30 | 2.25 | 2.40 | +0.05 | +2.22% | 691 | 109 | 49.17% |
| CAVA240705C00094000 | 2024-06-28 3:54PM EDT | 94.00 | 1.68 | 1.80 | 2.05 | -0.27 | -13.85% | 287 | 115 | 50.95% |
| CAVA240705C00095000 | 2024-06-28 3:55PM EDT | 95.00 | 1.50 | 1.35 | 1.60 | +0.05 | +3.45% | 905 | 609 | 49.56% |
| CAVA240705C00096000 | 2024-06-28 3:54PM EDT | 96.00 | 1.10 | 1.15 | 1.40 | -0.20 | -15.38% | 168 | 148 | 52.20% |
| CAVA240705C00097000 | 2024-06-28 3:55PM EDT | 97.00 | 0.90 | 0.90 | 1.15 | -0.11 | -10.89% | 133 | 1,180 | 50.00% |
| CAVA240705C00098000 | 2024-06-28 3:59PM EDT | 98.00 | 0.80 | 0.55 | 0.95 | -0.05 | -5.88% | 490 | 98 | 53.81% |
| CAVA240705C00099000 | 2024-06-28 3:51PM EDT | 99.00 | 0.60 | 0.55 | 0.70 | -0.10 | -14.29% | 107 | 71 | 50.24% |
| CAVA240705C00100000 | 2024-06-28 3:59PM EDT | 100.00 | 0.53 | 0.45 | 0.55 | -0.12 | -18.46% | 1,537 | 5,167 | 51.03% |
| CAVA240705C00101000 | 2024-06-28 3:56PM EDT | 101.00 | 0.40 | 0.35 | 0.65 | -0.09 | -18.37% | 120 | 75 | 55.47% |
| CAVA240705C00102000 | 2024-06-28 3:58PM EDT | 102.00 | 0.30 | 0.25 | 0.40 | -0.10 | -25.00% | 274 | 223 | 52.83% |
| CAVA240705C00103000 | 2024-06-28 2:44PM EDT | 103.00 | 0.24 | 0.20 | 0.30 | -0.11 | -31.43% | 19 | 71 | 53.13% |
| CAVA240705C00104000 | 2024-06-28 3:58PM EDT | 104.00 | 0.20 | 0.15 | 0.25 | -0.07 | -25.93% | 225 | 225 | 54.00% |
| CAVA240705C00105000 | 2024-06-28 3:09PM EDT | 105.00 | 0.18 | 0.10 | 0.20 | -0.07 | -28.00% | 100 | 103 | 54.10% |
| CAVA240705C00106000 | 2024-06-28 1:15PM EDT | 106.00 | 0.11 | 0.05 | 0.20 | -0.09 | -45.00% | 29 | 9 | 55.27% |
| CAVA240705C00107000 | 2024-06-28 12:20PM EDT | 107.00 | 0.15 | 0.05 | 0.20 | -0.20 | -57.14% | 60 | 2 | 58.40% |
| CAVA240705C00108000 | 2024-06-28 1:32PM EDT | 108.00 | 0.10 | 0.05 | 0.15 | -0.26 | -72.22% | 3 | 18 | 58.98% |
| CAVA240705C00110000 | 2024-06-28 1:41PM EDT | 110.00 | 0.06 | 0.05 | 0.60 | -0.27 | -81.82% | 36 | 51 | 81.45% |
| CAVA240705C00115000 | 2024-06-26 2:14PM EDT | 115.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 43 | 65 | 115.14% |
| CAVA240705C00120000 | 2024-06-25 10:47AM EDT | 120.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 70 | 100 | 131.25% |
| CAVA240705C00125000 | 2024-06-26 10:09AM EDT | 125.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 50 | 122 | 109.38% |
| CAVA240705C00130000 | 2024-06-24 1:58PM EDT | 130.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 42 | 32 | 160.16% |
| CAVA240705C00135000 | 2024-06-18 1:07PM EDT | 135.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | - | 1 | 173.24% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA240705P00040000 | 2024-06-03 10:30AM EDT | 40.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 231.25% |
| CAVA240705P00055000 | 2024-06-20 1:10PM EDT | 55.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 20 | 14 | 50.00% |
| CAVA240705P00060000 | 2024-06-20 10:15AM EDT | 60.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 19 | 104 | 174.02% |
| CAVA240705P00065000 | 2024-06-28 3:21PM EDT | 65.00 | 0.02 | 0.00 | 0.50 | -0.13 | -86.67% | 1 | 90 | 146.29% |
| CAVA240705P00066000 | 2024-06-26 11:19AM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 150 | 197 | 50.00% |
| CAVA240705P00067000 | 2024-06-25 12:25PM EDT | 67.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 147.07% |
| CAVA240705P00068000 | 2024-06-26 2:16PM EDT | 68.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 60 | 60 | 100.78% |
| CAVA240705P00070000 | 2024-06-27 1:22PM EDT | 70.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 12 | 180 | 120.12% |
| CAVA240705P00071000 | 2024-06-24 11:02AM EDT | 71.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 101.56% |
| CAVA240705P00072000 | 2024-06-25 10:39AM EDT | 72.00 | 0.29 | 0.00 | 2.10 | 0.00 | - | 1 | 19 | 156.25% |
| CAVA240705P00073000 | 2024-06-28 3:01PM EDT | 73.00 | 0.05 | 0.05 | 0.60 | -0.04 | -44.44% | 69 | 42 | 111.13% |
| CAVA240705P00074000 | 2024-06-27 9:44AM EDT | 74.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 9 | 76.17% |
| CAVA240705P00075000 | 2024-06-28 11:13AM EDT | 75.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 30 | 95 | 80.47% |
| CAVA240705P00076000 | 2024-06-28 3:31PM EDT | 76.00 | 0.20 | 0.05 | 0.20 | +0.10 | +100.00% | 1 | 74 | 79.10% |
| CAVA240705P00077000 | 2024-06-28 3:02PM EDT | 77.00 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 1 | 23 | 68.36% |
| CAVA240705P00078000 | 2024-06-24 12:39PM EDT | 78.00 | 0.30 | 0.05 | 0.00 | 0.00 | - | 15 | 30 | 54.69% |
| CAVA240705P00079000 | 2024-06-28 12:39PM EDT | 79.00 | 0.10 | 0.05 | 0.20 | -0.07 | -41.18% | 16 | 17 | 66.02% |
| CAVA240705P00080000 | 2024-06-28 3:25PM EDT | 80.00 | 0.10 | 0.05 | 0.15 | -0.12 | -54.55% | 27 | 115 | 59.18% |
| CAVA240705P00081000 | 2024-06-28 10:05AM EDT | 81.00 | 0.11 | 0.10 | 0.20 | -0.11 | -50.00% | 7 | 41 | 59.57% |
| CAVA240705P00082000 | 2024-06-28 2:53PM EDT | 82.00 | 0.15 | 0.10 | 0.50 | -0.20 | -57.14% | 21 | 37 | 64.55% |
| CAVA240705P00083000 | 2024-06-28 1:43PM EDT | 83.00 | 0.20 | 0.15 | 0.25 | -0.20 | -50.00% | 25 | 60 | 54.10% |
| CAVA240705P00084000 | 2024-06-28 1:26PM EDT | 84.00 | 0.25 | 0.20 | 0.30 | -0.20 | -44.44% | 14 | 58 | 52.25% |
| CAVA240705P00085000 | 2024-06-28 3:25PM EDT | 85.00 | 0.35 | 0.25 | 0.35 | -0.25 | -41.67% | 63 | 552 | 52.00% |
| CAVA240705P00086000 | 2024-06-28 3:56PM EDT | 86.00 | 0.40 | 0.35 | 0.45 | -0.35 | -46.67% | 609 | 123 | 50.68% |
| CAVA240705P00087000 | 2024-06-28 2:54PM EDT | 87.00 | 0.65 | 0.30 | 0.60 | -0.50 | -43.48% | 39 | 66 | 50.10% |
| CAVA240705P00088000 | 2024-06-28 3:47PM EDT | 88.00 | 0.90 | 0.65 | 0.80 | -0.30 | -25.00% | 77 | 155 | 49.81% |
| CAVA240705P00089000 | 2024-06-28 3:17PM EDT | 89.00 | 1.15 | 0.80 | 1.05 | -0.35 | -23.33% | 69 | 103 | 49.56% |
| CAVA240705P00090000 | 2024-06-28 3:26PM EDT | 90.00 | 1.40 | 1.15 | 1.55 | -0.50 | -26.32% | 92 | 96 | 53.61% |
| CAVA240705P00091000 | 2024-06-28 3:12PM EDT | 91.00 | 1.85 | 1.50 | 1.70 | -0.40 | -17.78% | 38 | 61 | 48.83% |
| CAVA240705P00091500 | 2024-06-28 3:10PM EDT | 91.50 | 2.00 | 1.65 | 1.95 | -1.20 | -37.50% | 35 | 51 | 49.66% |
| CAVA240705P00092000 | 2024-06-28 3:58PM EDT | 92.00 | 2.00 | 1.90 | 2.15 | -0.79 | -28.32% | 116 | 62 | 49.12% |
| CAVA240705P00093000 | 2024-06-28 3:58PM EDT | 93.00 | 2.50 | 2.40 | 2.65 | -1.40 | -35.90% | 59 | 29 | 49.17% |
| CAVA240705P00094000 | 2024-06-28 3:32PM EDT | 94.00 | 3.86 | 2.35 | 3.30 | -0.74 | -16.09% | 164 | 33 | 50.95% |
| CAVA240705P00095000 | 2024-06-28 3:26PM EDT | 95.00 | 4.42 | 2.45 | 3.90 | -1.18 | -21.07% | 31 | 30 | 50.59% |
| CAVA240705P00096000 | 2024-06-28 12:39PM EDT | 96.00 | 5.00 | 4.20 | 4.70 | -0.75 | -13.04% | 1 | 46 | 53.30% |
| CAVA240705P00097000 | 2024-06-26 12:58PM EDT | 97.00 | 6.72 | 3.20 | 5.90 | 0.00 | - | 4 | 9 | 64.06% |
| CAVA240705P00098000 | 2024-06-21 11:38AM EDT | 98.00 | 8.40 | 4.10 | 7.40 | 0.00 | - | 1 | 5 | 81.15% |
| CAVA240705P00099000 | 2024-06-28 12:36PM EDT | 99.00 | 7.00 | 6.10 | 8.00 | -0.47 | -6.29% | 4 | 1 | 55.18% |
| CAVA240705P00100000 | 2024-06-28 10:29AM EDT | 100.00 | 7.30 | 7.50 | 8.00 | -2.20 | -23.16% | 1 | 20 | 51.03% |
| CAVA240705P00102000 | 2024-06-20 9:43AM EDT | 102.00 | 7.41 | 8.10 | 9.90 | 0.00 | - | - | 3 | 64.84% |
| CAVA240705P00105000 | 2024-06-24 12:45PM EDT | 105.00 | 14.40 | 11.10 | 12.90 | 0.00 | - | 1 | 50 | 77.54% |
| CAVA240705P00120000 | 2024-06-07 9:37AM EDT | 120.00 | 31.70 | 26.50 | 29.00 | 0.00 | - | 1 | 0 | 122.46% |
