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
56 561,77 -836,28 (-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’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA240726C00045000 | 2024-06-20 9:44AM EDT | 45.00 | 52.26 | 45.80 | 50.10 | 0.00 | - | - | 4 | 131.06% |
| CAVA240726C00060000 | 2024-06-20 9:40AM EDT | 60.00 | 36.74 | 31.00 | 35.20 | 0.00 | - | - | 3 | 92.58% |
| CAVA240726C00070000 | 2024-06-20 9:40AM EDT | 70.00 | 27.11 | 21.20 | 25.10 | 0.00 | - | - | 2 | 66.21% |
| CAVA240726C00075000 | 2024-06-20 3:26PM EDT | 75.00 | 17.90 | 18.10 | 20.70 | 0.00 | - | 3 | 0 | 79.83% |
| CAVA240726C00076000 | 2024-06-12 11:54AM EDT | 76.00 | 16.70 | 16.20 | 19.70 | 0.00 | - | - | 1 | 68.46% |
| CAVA240726C00079000 | 2024-06-21 9:52AM EDT | 79.00 | 12.20 | 14.80 | 17.00 | 0.00 | - | 1 | 1 | 73.76% |
| CAVA240726C00080000 | 2024-06-20 9:46AM EDT | 80.00 | 18.65 | 12.70 | 15.60 | 0.00 | - | 1 | 9 | 59.03% |
| CAVA240726C00081000 | 2024-06-25 10:48AM EDT | 81.00 | 13.13 | 12.90 | 14.10 | 0.00 | - | 1 | 1 | 60.99% |
| CAVA240726C00082000 | 2024-06-25 9:34AM EDT | 82.00 | 11.30 | 12.20 | 14.60 | 0.00 | - | 1 | 2 | 69.56% |
| CAVA240726C00083000 | 2024-06-26 12:09PM EDT | 83.00 | 10.35 | 10.70 | 13.30 | 0.00 | - | 1 | 15 | 60.72% |
| CAVA240726C00084000 | 2024-06-17 3:54PM EDT | 84.00 | 13.02 | 9.40 | 11.30 | 0.00 | - | 6 | 5 | 60.79% |
| CAVA240726C00085000 | 2024-06-20 9:46AM EDT | 85.00 | 14.75 | 10.00 | 10.60 | 0.00 | - | 5 | 8 | 57.03% |
| CAVA240726C00086000 | 2024-06-26 10:47AM EDT | 86.00 | 11.00 | 9.30 | 10.60 | 0.00 | - | 1 | 4 | 60.64% |
| CAVA240726C00087000 | 2024-06-28 11:14AM EDT | 87.00 | 8.73 | 8.60 | 9.20 | -0.37 | -4.07% | 4 | 25 | 56.03% |
| CAVA240726C00088000 | 2024-06-28 11:35AM EDT | 88.00 | 8.70 | 8.00 | 8.50 | +1.90 | +27.94% | 1 | 20 | 55.69% |
| CAVA240726C00089000 | 2024-06-27 11:36AM EDT | 89.00 | 6.18 | 7.10 | 7.90 | 0.00 | - | 1 | 9 | 54.03% |
| CAVA240726C00090000 | 2024-06-28 1:22PM EDT | 90.00 | 7.40 | 6.90 | 7.30 | +1.00 | +15.62% | 4 | 20 | 55.70% |
| CAVA240726C00091000 | 2024-06-28 10:26AM EDT | 91.00 | 7.34 | 4.70 | 6.80 | +0.94 | +14.69% | 6 | 120 | 58.01% |
| CAVA240726C00092000 | 2024-06-28 3:38PM EDT | 92.00 | 5.74 | 5.80 | 6.70 | +0.04 | +0.70% | 8 | 86 | 57.54% |
| CAVA240726C00093000 | 2024-06-28 1:30PM EDT | 93.00 | 5.60 | 5.30 | 5.90 | +0.50 | +9.80% | 2 | 103 | 55.84% |
| CAVA240726C00094000 | 2024-06-28 3:22PM EDT | 94.00 | 4.70 | 4.90 | 5.30 | +0.10 | +2.17% | 11 | 41 | 55.32% |
| CAVA240726C00095000 | 2024-06-28 2:36PM EDT | 95.00 | 4.52 | 2.75 | 5.30 | +0.02 | +0.44% | 15 | 51 | 61.40% |
| CAVA240726C00096000 | 2024-06-28 10:27AM EDT | 96.00 | 5.10 | 4.10 | 4.50 | +1.70 | +50.00% | 1 | 51 | 55.49% |
| CAVA240726C00097000 | 2024-06-28 10:26AM EDT | 97.00 | 4.45 | 3.70 | 4.80 | +0.77 | +20.92% | 6 | 19 | 58.67% |
| CAVA240726C00098000 | 2024-06-28 11:07AM EDT | 98.00 | 3.90 | 1.65 | 5.10 | +1.25 | +47.17% | 1 | 30 | 53.32% |
| CAVA240726C00099000 | 2024-06-28 12:29PM EDT | 99.00 | 3.30 | 1.65 | 4.40 | +0.38 | +13.01% | 5 | 13 | 52.97% |
| CAVA240726C00100000 | 2024-06-28 3:38PM EDT | 100.00 | 2.70 | 2.25 | 3.10 | +0.30 | +12.50% | 43 | 101 | 52.32% |
| CAVA240726C00101000 | 2024-06-28 9:50AM EDT | 101.00 | 2.93 | 1.80 | 4.40 | +0.12 | +4.27% | 2 | 6 | 59.86% |
| CAVA240726C00102000 | 2024-06-28 2:36PM EDT | 102.00 | 2.40 | 1.10 | 2.70 | +0.20 | +9.09% | 5 | 3 | 58.37% |
| CAVA240726C00103000 | 2024-06-28 3:56PM EDT | 103.00 | 2.10 | 0.65 | 2.50 | +0.12 | +6.06% | 13 | 17 | 58.86% |
| CAVA240726C00104000 | 2024-06-28 3:17PM EDT | 104.00 | 1.90 | 1.90 | 2.20 | -0.10 | -5.00% | 5 | 14 | 56.18% |
| CAVA240726C00105000 | 2024-06-28 2:29PM EDT | 105.00 | 1.85 | 0.55 | 2.10 | -0.05 | -2.63% | 3 | 10 | 59.28% |
| CAVA240726C00107000 | 2024-06-20 2:25PM EDT | 107.00 | 2.22 | 1.25 | 1.85 | 0.00 | - | - | 1 | 56.84% |
| CAVA240726C00110000 | 2024-06-28 3:26PM EDT | 110.00 | 1.00 | 0.20 | 3.00 | -0.56 | -35.90% | 2 | 23 | 64.01% |
| CAVA240726C00115000 | 2024-06-28 10:48AM EDT | 115.00 | 0.80 | 0.60 | 0.80 | +0.25 | +45.45% | 5 | 26 | 58.13% |
| CAVA240726C00120000 | 2024-06-26 2:45PM EDT | 120.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | 50 | 51 | 58.30% |
| CAVA240726C00125000 | 2024-06-25 11:39AM EDT | 125.00 | 0.30 | 0.10 | 0.50 | 0.00 | - | 1 | 46 | 61.72% |
| CAVA240726C00130000 | 2024-06-28 2:48PM EDT | 130.00 | 0.05 | 0.05 | 1.25 | 0.00 | - | 1 | 25 | 79.39% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA240726P00065000 | 2024-06-07 12:26PM EDT | 65.00 | 0.46 | 0.00 | 1.45 | 0.00 | - | 10 | 10 | 91.89% |
| CAVA240726P00070000 | 2024-06-26 2:45PM EDT | 70.00 | 0.35 | 0.10 | 0.95 | 0.00 | - | 50 | 69 | 70.51% |
| CAVA240726P00075000 | 2024-06-28 11:14AM EDT | 75.00 | 0.52 | 0.45 | 0.60 | -0.18 | -25.71% | 2 | 12 | 56.54% |
| CAVA240726P00076000 | 2024-06-28 11:45AM EDT | 76.00 | 0.55 | 0.55 | 0.70 | -0.55 | -50.00% | 5 | 8 | 56.35% |
| CAVA240726P00077000 | 2024-06-27 10:39AM EDT | 77.00 | 0.90 | 0.65 | 0.80 | 0.00 | - | 6 | 12 | 55.81% |
| CAVA240726P00078000 | 2024-06-28 2:55PM EDT | 78.00 | 1.00 | 0.75 | 1.00 | -0.45 | -31.03% | 1 | 14 | 56.01% |
| CAVA240726P00079000 | 2024-06-28 3:31PM EDT | 79.00 | 1.20 | 0.40 | 1.20 | -0.10 | -7.69% | 5 | 25 | 51.56% |
| CAVA240726P00080000 | 2024-06-26 12:59PM EDT | 80.00 | 1.55 | 0.50 | 3.00 | 0.00 | - | 24 | 50 | 64.40% |
| CAVA240726P00081000 | 2024-06-27 10:31AM EDT | 81.00 | 1.53 | 1.10 | 1.40 | 0.00 | - | 1 | 11 | 53.42% |
| CAVA240726P00082000 | 2024-06-24 10:49AM EDT | 82.00 | 2.10 | 1.35 | 1.60 | 0.00 | - | 2 | 7 | 53.61% |
| CAVA240726P00083000 | 2024-06-28 3:56PM EDT | 83.00 | 1.70 | 1.55 | 1.85 | -0.40 | -19.05% | 8 | 10 | 53.44% |
| CAVA240726P00084000 | 2024-06-26 12:39PM EDT | 84.00 | 2.50 | 1.85 | 3.10 | 0.00 | - | 2 | 14 | 59.89% |
| CAVA240726P00085000 | 2024-06-28 2:01PM EDT | 85.00 | 2.30 | 2.10 | 2.50 | -0.70 | -23.33% | 16 | 25 | 54.03% |
| CAVA240726P00086000 | 2024-06-21 11:51AM EDT | 86.00 | 3.50 | 2.40 | 2.80 | 0.00 | - | 1 | 7 | 53.81% |
| CAVA240726P00087000 | 2024-06-28 2:58PM EDT | 87.00 | 3.00 | 2.65 | 4.50 | +0.21 | +7.53% | 3 | 19 | 60.69% |
| CAVA240726P00088000 | 2024-06-26 9:41AM EDT | 88.00 | 3.55 | 1.95 | 3.40 | 0.00 | - | 1 | 7 | 54.64% |
| CAVA240726P00089000 | 2024-06-27 2:39PM EDT | 89.00 | 4.18 | 2.55 | 3.80 | 0.00 | - | 5 | 17 | 54.55% |
| CAVA240726P00090000 | 2024-06-28 3:27PM EDT | 90.00 | 4.45 | 2.15 | 4.30 | -0.65 | -12.75% | 9 | 29 | 55.20% |
| CAVA240726P00091000 | 2024-06-28 9:46AM EDT | 91.00 | 4.00 | 4.20 | 4.70 | -1.16 | -22.48% | 2 | 8 | 52.05% |
| CAVA240726P00092000 | 2024-06-28 9:48AM EDT | 92.00 | 5.56 | 4.70 | 5.20 | -0.38 | -6.40% | 5 | 17 | 52.14% |
| CAVA240726P00093000 | 2024-06-20 3:42PM EDT | 93.00 | 6.80 | 5.30 | 5.70 | 0.00 | - | 3 | 5 | 52.42% |
| CAVA240726P00094000 | 2024-06-21 10:51AM EDT | 94.00 | 7.50 | 5.30 | 6.30 | 0.00 | - | 4 | 21 | 54.85% |
| CAVA240726P00095000 | 2024-06-26 9:41AM EDT | 95.00 | 6.85 | 6.40 | 6.80 | 0.00 | - | 1 | 3 | 52.12% |
| CAVA240726P00096000 | 2024-06-18 2:27PM EDT | 96.00 | 6.24 | 7.00 | 7.40 | 0.00 | - | - | 3 | 52.04% |
| CAVA240726P00097000 | 2024-06-11 12:26PM EDT | 97.00 | 12.00 | 7.30 | 8.10 | 0.00 | - | - | 2 | 50.67% |
| CAVA240726P00100000 | 2024-06-21 11:15AM EDT | 100.00 | 11.90 | 9.60 | 10.20 | 0.00 | - | 1 | 1 | 52.06% |
| CAVA240726P00105000 | 2024-06-18 12:21PM EDT | 105.00 | 11.91 | 13.30 | 14.10 | 0.00 | - | - | 2 | 50.95% |
| CAVA240726P00115000 | 2024-06-20 10:41AM EDT | 115.00 | 21.85 | 21.10 | 24.20 | 0.00 | - | - | 1 | 50.88% |
