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
56 616,65 -840,52 (-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’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA240719C00017500 | 2023-12-06 10:31AM EDT | 17.50 | 19.00 | 24.50 | 27.50 | 0.00 | - | 2 | 2 | 0.00% |
| CAVA240719C00020000 | 2024-02-29 10:31AM EDT | 20.00 | 39.00 | 49.50 | 52.30 | 0.00 | - | 2 | 15 | 0.00% |
| CAVA240719C00022500 | 2024-04-29 10:31AM EDT | 22.50 | 47.82 | 58.00 | 60.90 | 0.00 | - | 5 | 7 | 0.00% |
| CAVA240719C00025000 | 2024-05-30 1:36PM EDT | 25.00 | 70.43 | 65.70 | 70.10 | 0.00 | - | 8 | 210 | 251.95% |
| CAVA240719C00030000 | 2024-05-06 10:03AM EDT | 30.00 | 46.00 | 60.50 | 64.30 | 0.00 | - | 20 | 123 | 340.53% |
| CAVA240719C00035000 | 2024-06-24 11:43AM EDT | 35.00 | 55.40 | 57.20 | 58.40 | 0.00 | - | 2 | 161 | 164.84% |
| CAVA240719C00040000 | 2024-06-27 11:15AM EDT | 40.00 | 50.70 | 51.00 | 55.10 | 0.00 | - | 9 | 244 | 185.35% |
| CAVA240719C00045000 | 2024-06-20 3:31PM EDT | 45.00 | 46.95 | 45.70 | 49.90 | 0.00 | - | 20 | 379 | 125.00% |
| CAVA240719C00050000 | 2024-06-28 1:35PM EDT | 50.00 | 41.75 | 41.40 | 45.20 | +0.17 | +0.41% | 1 | 293 | 157.91% |
| CAVA240719C00055000 | 2024-06-27 2:40PM EDT | 55.00 | 37.06 | 35.80 | 40.20 | 0.00 | - | 7 | 382 | 117.58% |
| CAVA240719C00060000 | 2024-06-27 11:37AM EDT | 60.00 | 30.20 | 30.80 | 35.00 | 0.00 | - | 9 | 451 | 91.99% |
| CAVA240719C00065000 | 2024-06-28 11:46AM EDT | 65.00 | 29.29 | 26.10 | 30.20 | +3.49 | +13.53% | 3 | 692 | 92.68% |
| CAVA240719C00070000 | 2024-06-28 2:47PM EDT | 70.00 | 22.70 | 21.10 | 25.40 | +1.10 | +5.09% | 1 | 867 | 80.47% |
| CAVA240719C00075000 | 2024-06-28 3:50PM EDT | 75.00 | 17.75 | 18.00 | 19.80 | +0.75 | +4.41% | 1 | 862 | 81.59% |
| CAVA240719C00080000 | 2024-06-28 1:59PM EDT | 80.00 | 13.60 | 13.40 | 14.10 | +2.04 | +17.65% | 6 | 791 | 60.45% |
| CAVA240719C00085000 | 2024-06-28 11:57AM EDT | 85.00 | 8.98 | 9.30 | 9.80 | -0.06 | -0.66% | 11 | 2,275 | 55.23% |
| CAVA240719C00090000 | 2024-06-28 3:53PM EDT | 90.00 | 6.07 | 6.00 | 6.40 | +0.19 | +3.23% | 88 | 2,046 | 53.76% |
| CAVA240719C00095000 | 2024-06-28 3:58PM EDT | 95.00 | 3.80 | 3.70 | 3.90 | +0.31 | +8.88% | 548 | 2,826 | 53.93% |
| CAVA240719C00100000 | 2024-06-28 3:59PM EDT | 100.00 | 2.20 | 2.10 | 2.30 | +0.15 | +7.32% | 413 | 3,167 | 54.42% |
| CAVA240719C00105000 | 2024-06-28 3:46PM EDT | 105.00 | 1.20 | 1.10 | 1.25 | +0.10 | +9.09% | 112 | 1,557 | 54.39% |
| CAVA240719C00110000 | 2024-06-28 2:35PM EDT | 110.00 | 0.70 | 0.55 | 0.70 | +0.02 | +2.94% | 7 | 366 | 55.23% |
| CAVA240719C00115000 | 2024-06-28 12:40PM EDT | 115.00 | 0.35 | 0.30 | 0.60 | -0.05 | -12.50% | 4 | 296 | 60.30% |
| CAVA240719C00120000 | 2024-06-28 1:38PM EDT | 120.00 | 0.22 | 0.15 | 0.30 | -0.03 | -12.00% | 125 | 643 | 60.16% |
| CAVA240719C00125000 | 2024-06-28 12:04PM EDT | 125.00 | 0.19 | 0.05 | 0.35 | -0.06 | -24.00% | 2 | 256 | 66.21% |
| CAVA240719C00130000 | 2024-06-28 12:22PM EDT | 130.00 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 10 | 212 | 65.82% |
| CAVA240719C00135000 | 2024-06-20 1:40PM EDT | 135.00 | 0.05 | 0.00 | 1.40 | -0.10 | -66.67% | 3 | 38 | 100.83% |
| CAVA240719C00140000 | 2024-06-27 9:44AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 25.00% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA240719P00017500 | 2024-01-31 12:02PM EDT | 17.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| CAVA240719P00020000 | 2024-06-12 9:37AM EDT | 20.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 392 | 417.77% |
| CAVA240719P00022500 | 2024-05-29 10:03AM EDT | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 110 | 235.94% |
| CAVA240719P00025000 | 2024-06-07 2:39PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 463 | 203.13% |
| CAVA240719P00030000 | 2024-06-25 2:10PM EDT | 30.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 712 | 212.89% |
| CAVA240719P00035000 | 2024-06-12 1:45PM EDT | 35.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 2 | 509 | 180.08% |
| CAVA240719P00040000 | 2024-06-25 12:38PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,067 | 132.81% |
| CAVA240719P00045000 | 2024-06-18 10:47AM EDT | 45.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 11 | 294 | 170.31% |
| CAVA240719P00050000 | 2024-06-27 3:25PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,117 | 99.61% |
| CAVA240719P00055000 | 2024-06-28 9:46AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 3 | 502 | 85.16% |
| CAVA240719P00060000 | 2024-06-28 1:34PM EDT | 60.00 | 0.03 | 0.00 | 0.45 | -0.12 | -80.00% | 7 | 965 | 98.63% |
| CAVA240719P00065000 | 2024-06-28 11:34AM EDT | 65.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 7 | 492 | 72.27% |
| CAVA240719P00070000 | 2024-06-28 10:49AM EDT | 70.00 | 0.19 | 0.15 | 0.25 | -0.06 | -24.00% | 6 | 908 | 66.50% |
| CAVA240719P00075000 | 2024-06-28 1:20PM EDT | 75.00 | 0.35 | 0.30 | 0.35 | -0.15 | -30.00% | 60 | 971 | 58.20% |
| CAVA240719P00080000 | 2024-06-28 3:31PM EDT | 80.00 | 0.80 | 0.60 | 0.75 | -0.17 | -17.53% | 42 | 742 | 53.32% |
| CAVA240719P00085000 | 2024-06-28 3:59PM EDT | 85.00 | 1.57 | 1.50 | 1.65 | -0.63 | -28.64% | 246 | 2,042 | 51.90% |
| CAVA240719P00090000 | 2024-06-28 3:46PM EDT | 90.00 | 3.30 | 3.10 | 3.40 | -0.70 | -17.50% | 120 | 1,325 | 51.42% |
| CAVA240719P00095000 | 2024-06-28 1:47PM EDT | 95.00 | 6.00 | 5.20 | 6.00 | -0.90 | -13.04% | 16 | 747 | 53.37% |
| CAVA240719P00100000 | 2024-06-28 11:22AM EDT | 100.00 | 8.65 | 8.50 | 9.40 | -3.00 | -25.75% | 1 | 102 | 53.78% |
| CAVA240719P00105000 | 2024-06-18 10:32AM EDT | 105.00 | 11.90 | 13.00 | 13.70 | 0.00 | - | 1 | 0 | 53.13% |
| CAVA240719P00110000 | 2024-06-20 3:00PM EDT | 110.00 | 19.00 | 17.00 | 19.30 | 0.00 | - | 6 | 8 | 61.28% |
| CAVA240719P00120000 | 2024-06-03 2:29PM EDT | 120.00 | 33.20 | 25.50 | 29.50 | 0.00 | - | 15 | 8 | 61.33% |
| CAVA240719P00125000 | 2024-06-03 12:36PM EDT | 125.00 | 38.00 | 30.40 | 34.10 | 0.00 | - | 2 | 0 | 110.52% |
