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
56 555,61 -836,88 (-1,46 %)
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’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA240712C00075000 | 2024-06-06 11:43AM EDT | 75.00 | 14.20 | 17.60 | 18.50 | 0.00 | - | - | 1 | 70.02% |
| CAVA240712C00078000 | 2024-06-26 2:02PM EDT | 78.00 | 14.03 | 14.70 | 16.20 | 0.00 | - | 1 | 2 | 74.07% |
| CAVA240712C00079000 | 2024-06-20 11:48AM EDT | 79.00 | 13.40 | 13.80 | 15.10 | 0.00 | - | 3 | 2 | 70.02% |
| CAVA240712C00080000 | 2024-06-28 3:16PM EDT | 80.00 | 12.50 | 12.30 | 14.10 | -0.10 | -0.79% | 7 | 3 | 58.20% |
| CAVA240712C00082000 | 2024-06-28 3:35PM EDT | 82.00 | 10.70 | 10.70 | 12.10 | +0.60 | +5.94% | 4 | 3 | 56.64% |
| CAVA240712C00084000 | 2024-06-07 3:38PM EDT | 84.00 | 6.20 | 8.10 | 11.00 | 0.00 | - | 1 | 1 | 52.30% |
| CAVA240712C00085000 | 2024-06-28 11:45AM EDT | 85.00 | 9.80 | 8.50 | 9.60 | +0.80 | +8.89% | 2 | 10 | 58.35% |
| CAVA240712C00086000 | 2024-06-26 2:37PM EDT | 86.00 | 7.90 | 6.20 | 8.50 | +0.40 | +5.33% | 1 | 3 | 61.79% |
| CAVA240712C00087000 | 2024-06-28 10:34AM EDT | 87.00 | 7.57 | 6.70 | 7.60 | +0.12 | +1.61% | 3 | 45 | 50.73% |
| CAVA240712C00088000 | 2024-06-28 9:33AM EDT | 88.00 | 7.20 | 6.10 | 6.80 | +0.80 | +12.50% | 10 | 35 | 50.81% |
| CAVA240712C00089000 | 2024-06-26 2:48PM EDT | 89.00 | 5.90 | 5.70 | 7.80 | 0.00 | - | 6 | 36 | 65.33% |
| CAVA240712C00090000 | 2024-06-28 3:40PM EDT | 90.00 | 4.80 | 5.00 | 5.60 | +0.01 | +0.21% | 22 | 96 | 52.78% |
| CAVA240712C00091000 | 2024-06-28 1:29PM EDT | 91.00 | 4.80 | 4.10 | 4.90 | +0.40 | +9.09% | 31 | 120 | 55.25% |
| CAVA240712C00092000 | 2024-06-28 3:48PM EDT | 92.00 | 3.70 | 4.00 | 4.40 | -0.24 | -6.09% | 48 | 37 | 52.86% |
| CAVA240712C00093000 | 2024-06-28 1:59PM EDT | 93.00 | 3.80 | 3.50 | 3.90 | +0.34 | +9.83% | 71 | 50 | 52.71% |
| CAVA240712C00094000 | 2024-06-28 3:06PM EDT | 94.00 | 3.00 | 2.30 | 3.40 | -0.20 | -6.25% | 56 | 45 | 54.76% |
| CAVA240712C00095000 | 2024-06-28 3:59PM EDT | 95.00 | 2.93 | 2.60 | 3.00 | +0.16 | +5.78% | 190 | 138 | 52.10% |
| CAVA240712C00096000 | 2024-06-28 3:55PM EDT | 96.00 | 2.38 | 2.40 | 2.65 | -0.11 | -4.42% | 24 | 55 | 53.44% |
| CAVA240712C00097000 | 2024-06-28 3:14PM EDT | 97.00 | 1.95 | 1.50 | 2.70 | +0.05 | +2.63% | 16 | 39 | 52.08% |
| CAVA240712C00098000 | 2024-06-28 3:17PM EDT | 98.00 | 1.84 | 1.80 | 2.00 | +0.52 | +39.39% | 6 | 13 | 53.54% |
| CAVA240712C00099000 | 2024-06-28 3:03PM EDT | 99.00 | 1.40 | 1.45 | 2.05 | -0.15 | -9.68% | 178 | 244 | 55.42% |
| CAVA240712C00100000 | 2024-06-28 3:56PM EDT | 100.00 | 1.45 | 1.20 | 1.50 | +0.10 | +7.41% | 188 | 219 | 52.69% |
| CAVA240712C00101000 | 2024-06-28 3:29PM EDT | 101.00 | 1.02 | 1.05 | 1.30 | -1.06 | -50.96% | 3 | 5 | 53.22% |
| CAVA240712C00102000 | 2024-06-28 12:43PM EDT | 102.00 | 0.87 | 0.55 | 1.20 | +0.02 | +2.35% | 27 | 37 | 50.78% |
| CAVA240712C00103000 | 2024-06-28 11:42AM EDT | 103.00 | 0.91 | 0.80 | 1.45 | -0.44 | -32.59% | 2 | 31 | 59.13% |
| CAVA240712C00104000 | 2024-06-28 12:43PM EDT | 104.00 | 0.62 | 0.70 | 0.85 | -0.68 | -52.31% | 22 | 42 | 54.88% |
| CAVA240712C00105000 | 2024-06-28 12:52PM EDT | 105.00 | 0.56 | 0.55 | 1.20 | +0.01 | +1.82% | 9 | 22 | 60.18% |
| CAVA240712C00110000 | 2024-06-28 11:56AM EDT | 110.00 | 0.35 | 0.25 | 0.40 | -0.03 | -7.89% | 9 | 5 | 57.62% |
| CAVA240712C00115000 | 2024-06-28 3:01PM EDT | 115.00 | 0.12 | 0.10 | 0.20 | -0.08 | -40.00% | 6 | 26 | 59.28% |
| CAVA240712C00120000 | 2024-06-28 12:46PM EDT | 120.00 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 11 | 15 | 64.26% |
| CAVA240712C00125000 | 2024-06-28 2:39PM EDT | 125.00 | 0.33 | 0.00 | 0.90 | -0.07 | -17.50% | 5 | 5 | 94.53% |
| CAVA240712C00130000 | 2024-06-25 10:22AM EDT | 130.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 41 | 50.00% |
| CAVA240712C00140000 | 2024-06-26 10:44AM EDT | 140.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 95 | 98 | 122.36% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA240712P00055000 | 2024-06-20 1:10PM EDT | 55.00 | 0.49 | 0.00 | 1.35 | 0.00 | - | 20 | 21 | 175.20% |
| CAVA240712P00065000 | 2024-06-27 11:35AM EDT | 65.00 | 0.07 | 0.05 | 0.35 | 0.00 | - | 110 | 130 | 99.22% |
| CAVA240712P00070000 | 2024-06-27 1:26PM EDT | 70.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 3 | 185 | 89.65% |
| CAVA240712P00075000 | 2024-06-28 1:23PM EDT | 75.00 | 0.20 | 0.00 | 0.55 | -0.10 | -33.33% | 8 | 25 | 68.75% |
| CAVA240712P00076000 | 2024-06-18 3:16PM EDT | 76.00 | 0.35 | 0.15 | 0.75 | 0.00 | - | 1 | 6 | 73.14% |
| CAVA240712P00077000 | 2024-06-27 12:48PM EDT | 77.00 | 0.37 | 0.00 | 0.30 | 0.00 | - | 1 | 13 | 54.69% |
| CAVA240712P00078000 | 2024-06-28 1:23PM EDT | 78.00 | 0.26 | 0.00 | 0.35 | -0.19 | -42.22% | 7 | 7 | 53.03% |
| CAVA240712P00079000 | 2024-06-28 2:44PM EDT | 79.00 | 0.30 | 0.05 | 0.35 | -0.21 | -41.18% | 1 | 5 | 51.27% |
| CAVA240712P00080000 | 2024-06-28 9:36AM EDT | 80.00 | 0.44 | 0.25 | 0.40 | -0.16 | -26.67% | 2 | 30 | 53.61% |
| CAVA240712P00081000 | 2024-06-26 1:15PM EDT | 81.00 | 0.45 | 0.40 | 0.50 | -0.33 | -42.31% | 3 | 26 | 54.54% |
| CAVA240712P00082000 | 2024-06-28 1:16PM EDT | 82.00 | 0.52 | 0.00 | 0.60 | -0.36 | -40.91% | 5 | 23 | 55.27% |
| CAVA240712P00083000 | 2024-06-27 1:01PM EDT | 83.00 | 0.67 | 0.20 | 0.70 | -0.35 | -34.31% | 7 | 14 | 53.96% |
| CAVA240712P00084000 | 2024-06-28 3:31PM EDT | 84.00 | 0.82 | 0.70 | 0.85 | -0.78 | -48.75% | 6 | 59 | 51.71% |
| CAVA240712P00085000 | 2024-06-28 3:29PM EDT | 85.00 | 1.15 | 0.90 | 1.05 | -0.20 | -14.81% | 17 | 93 | 51.86% |
| CAVA240712P00086000 | 2024-06-28 12:34PM EDT | 86.00 | 1.19 | 1.10 | 1.25 | -0.56 | -32.00% | 9 | 98 | 51.37% |
| CAVA240712P00087000 | 2024-06-28 2:48PM EDT | 87.00 | 1.59 | 1.25 | 2.25 | -0.51 | -24.29% | 10 | 115 | 56.76% |
| CAVA240712P00088000 | 2024-06-28 3:06PM EDT | 88.00 | 1.87 | 1.60 | 1.80 | -0.63 | -25.20% | 11 | 34 | 50.81% |
| CAVA240712P00089000 | 2024-06-28 3:17PM EDT | 89.00 | 2.08 | 1.95 | 2.15 | -0.62 | -22.96% | 20 | 106 | 51.03% |
| CAVA240712P00090000 | 2024-06-28 3:27PM EDT | 90.00 | 2.83 | 2.30 | 2.70 | -0.92 | -24.53% | 19 | 71 | 52.05% |
| CAVA240712P00091000 | 2024-06-28 3:59PM EDT | 91.00 | 2.85 | 2.70 | 3.90 | -0.74 | -20.61% | 1 | 25 | 57.37% |
| CAVA240712P00092000 | 2024-06-28 2:44PM EDT | 92.00 | 3.30 | 2.40 | 3.40 | -1.45 | -30.53% | 6 | 25 | 52.17% |
| CAVA240712P00093000 | 2024-06-26 12:05PM EDT | 93.00 | 3.86 | 2.75 | 4.00 | -1.09 | -22.02% | 1 | 23 | 53.42% |
| CAVA240712P00094000 | 2024-06-28 2:05PM EDT | 94.00 | 4.50 | 4.20 | 5.60 | -1.70 | -27.42% | 2 | 33 | 58.23% |
| CAVA240712P00095000 | 2024-06-25 11:25AM EDT | 95.00 | 5.33 | 4.80 | 5.20 | 0.00 | - | 5 | 17 | 51.42% |
| CAVA240712P00096000 | 2024-06-21 11:41AM EDT | 96.00 | 7.73 | 4.40 | 6.80 | 0.00 | - | 6 | 7 | 50.93% |
| CAVA240712P00097000 | 2024-06-28 3:05PM EDT | 97.00 | 6.58 | 6.10 | 8.10 | -0.22 | -3.24% | 3 | 4 | 63.06% |
| CAVA240712P00098000 | 2024-06-18 12:51PM EDT | 98.00 | 6.05 | 6.80 | 8.10 | 0.00 | - | - | 32 | 58.13% |
| CAVA240712P00099000 | 2024-06-18 3:58PM EDT | 99.00 | 7.30 | 6.80 | 8.00 | 0.00 | - | - | 4 | 55.42% |
| CAVA240712P00101000 | 2024-06-18 3:05PM EDT | 101.00 | 8.10 | 8.80 | 10.40 | 0.00 | - | - | 3 | 56.40% |
| CAVA240712P00102000 | 2024-06-18 3:05PM EDT | 102.00 | 8.80 | 9.10 | 11.40 | 0.00 | - | - | 3 | 53.32% |
