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
56 562,73 -873,91 (-1,52 %)
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’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA240802C00060000 | 2024-06-21 11:55AM EDT | 60.00 | 32.08 | 31.00 | 35.30 | 0.00 | - | 2 | 2 | 85.06% |
| CAVA240802C00070000 | 2024-06-20 1:07PM EDT | 70.00 | 22.90 | 21.50 | 25.60 | 0.00 | - | - | 4 | 70.12% |
| CAVA240802C00079000 | 2024-06-17 2:27PM EDT | 79.00 | 17.20 | 14.60 | 16.60 | 0.00 | - | 5 | 4 | 62.01% |
| CAVA240802C00080000 | 2024-06-26 3:39PM EDT | 80.00 | 13.62 | 13.30 | 15.10 | 0.00 | - | 10 | 10 | 53.49% |
| CAVA240802C00082000 | 2024-06-17 9:37AM EDT | 82.00 | 13.00 | 12.80 | 13.50 | 0.00 | - | 1 | 1 | 59.33% |
| CAVA240802C00084000 | 2024-06-28 11:22AM EDT | 84.00 | 12.40 | 11.10 | 12.10 | -0.79 | -5.99% | 1 | 3 | 57.63% |
| CAVA240802C00085000 | 2024-06-27 11:19AM EDT | 85.00 | 9.68 | 9.90 | 11.30 | 0.00 | - | 1 | 6 | 54.18% |
| CAVA240802C00086000 | 2024-06-25 2:22PM EDT | 86.00 | 10.16 | 10.00 | 10.70 | 0.00 | - | 3 | 3 | 58.23% |
| CAVA240802C00087000 | 2024-06-21 9:31AM EDT | 87.00 | 8.61 | 8.50 | 10.10 | 0.00 | - | 1 | 1 | 54.03% |
| CAVA240802C00088000 | 2024-06-25 11:07AM EDT | 88.00 | 9.24 | 8.60 | 9.30 | 0.00 | - | 3 | 3 | 56.43% |
| CAVA240802C00089000 | 2024-06-28 2:30PM EDT | 89.00 | 8.00 | 8.20 | 9.40 | -0.50 | -5.88% | 1 | 4 | 60.30% |
| CAVA240802C00090000 | 2024-06-27 12:19PM EDT | 90.00 | 6.70 | 7.60 | 8.10 | 0.00 | - | 5 | 35 | 56.59% |
| CAVA240802C00091000 | 2024-06-27 3:10PM EDT | 91.00 | 7.10 | 7.10 | 8.40 | 0.00 | - | 27 | 29 | 60.35% |
| CAVA240802C00092000 | 2024-06-27 3:10PM EDT | 92.00 | 6.60 | 6.60 | 8.60 | 0.00 | - | 31 | 43 | 63.35% |
| CAVA240802C00093000 | 2024-06-28 1:20PM EDT | 93.00 | 7.10 | 5.10 | 6.60 | +1.90 | +36.54% | 2 | 25 | 52.12% |
| CAVA240802C00094000 | 2024-06-28 1:26PM EDT | 94.00 | 6.12 | 5.70 | 6.10 | +1.32 | +27.50% | 1 | 2 | 56.47% |
| CAVA240802C00095000 | 2024-06-28 12:38PM EDT | 95.00 | 5.35 | 4.40 | 5.70 | +0.18 | +3.48% | 2 | 9 | 52.73% |
| CAVA240802C00096000 | 2024-06-28 3:41PM EDT | 96.00 | 4.78 | 4.10 | 6.50 | -0.17 | -3.43% | 1 | 5 | 58.42% |
| CAVA240802C00097000 | 2024-06-18 2:34PM EDT | 97.00 | 7.37 | 2.80 | 4.90 | 0.00 | - | - | 3 | 58.23% |
| CAVA240802C00099000 | 2024-06-24 2:24PM EDT | 99.00 | 3.90 | 2.45 | 4.20 | 0.00 | - | 4 | 5 | 50.17% |
| CAVA240802C00100000 | 2024-06-28 11:56AM EDT | 100.00 | 4.40 | 3.00 | 4.40 | +0.78 | +21.55% | 3 | 32 | 56.47% |
| CAVA240802C00101000 | 2024-06-21 1:21PM EDT | 101.00 | 3.38 | 3.20 | 3.60 | 0.00 | - | 10 | 0 | 56.40% |
| CAVA240802C00102000 | 2024-06-21 12:01PM EDT | 102.00 | 3.46 | 2.80 | 4.50 | 0.00 | - | 6 | 7 | 61.40% |
| CAVA240802C00103000 | 2024-06-21 2:32PM EDT | 103.00 | 3.10 | 2.55 | 3.20 | 0.00 | - | 3 | 1 | 56.42% |
| CAVA240802C00105000 | 2024-06-26 10:44AM EDT | 105.00 | 3.10 | 2.25 | 4.10 | 0.00 | - | 7 | 59 | 64.21% |
| CAVA240802C00108000 | 2024-06-21 3:06PM EDT | 108.00 | 2.07 | 1.60 | 4.00 | 0.00 | - | 3 | 2 | 67.08% |
| CAVA240802C00110000 | 2024-06-26 2:38PM EDT | 110.00 | 1.55 | 1.35 | 3.40 | 0.00 | - | 11 | 6 | 66.55% |
| CAVA240802C00115000 | 2024-06-25 3:28PM EDT | 115.00 | 1.05 | 0.85 | 1.35 | 0.00 | - | 15 | 12 | 58.89% |
| CAVA240802C00120000 | 2024-06-25 1:57PM EDT | 120.00 | 0.75 | 0.55 | 1.30 | 0.00 | - | 5 | 8 | 63.57% |
| CAVA240802C00130000 | 2024-06-26 10:16AM EDT | 130.00 | 0.51 | 0.10 | 0.70 | 0.00 | - | 1 | 3 | 64.21% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA240802P00075000 | 2024-06-24 2:42PM EDT | 75.00 | 0.82 | 0.75 | 0.95 | -0.34 | -29.31% | 1 | 7 | 57.64% |
| CAVA240802P00079000 | 2024-06-28 3:30PM EDT | 79.00 | 1.48 | 1.25 | 1.60 | -0.07 | -4.52% | 1 | 21 | 56.08% |
| CAVA240802P00080000 | 2024-06-28 3:02PM EDT | 80.00 | 1.65 | 1.40 | 1.75 | -0.20 | -10.81% | 10 | 20 | 55.25% |
| CAVA240802P00081000 | 2024-06-27 3:58PM EDT | 81.00 | 1.75 | 1.45 | 1.95 | -0.35 | -16.67% | 50 | 52 | 53.91% |
| CAVA240802P00082000 | 2024-06-28 12:10PM EDT | 82.00 | 1.81 | 1.75 | 2.20 | -0.29 | -13.81% | 1 | 4 | 54.27% |
| CAVA240802P00083000 | 2024-06-18 2:30PM EDT | 83.00 | 2.05 | 2.10 | 2.45 | 0.00 | - | 2 | 3 | 54.61% |
| CAVA240802P00084000 | 2024-06-25 9:57AM EDT | 84.00 | 3.30 | 2.35 | 2.70 | 0.00 | - | 3 | 9 | 54.10% |
| CAVA240802P00085000 | 2024-06-26 3:26PM EDT | 85.00 | 3.33 | 2.55 | 4.60 | 0.00 | - | 7 | 26 | 61.65% |
| CAVA240802P00086000 | 2024-06-26 9:54AM EDT | 86.00 | 2.99 | 1.65 | 3.50 | 0.00 | - | 4 | 4 | 57.25% |
| CAVA240802P00088000 | 2024-06-21 2:48PM EDT | 88.00 | 4.88 | 3.70 | 4.50 | 0.00 | - | 5 | 19 | 55.49% |
| CAVA240802P00089000 | 2024-06-21 2:48PM EDT | 89.00 | 5.40 | 3.90 | 4.50 | 0.00 | - | 3 | 3 | 52.49% |
| CAVA240802P00090000 | 2024-06-27 3:03PM EDT | 90.00 | 5.37 | 3.70 | 4.90 | 0.00 | - | 1 | 19 | 54.81% |
| CAVA240802P00091000 | 2024-06-27 11:56AM EDT | 91.00 | 6.50 | 3.80 | 6.20 | 0.00 | - | 8 | 10 | 51.45% |
| CAVA240802P00092000 | 2024-06-27 1:10PM EDT | 92.00 | 6.46 | 4.30 | 5.90 | 0.00 | - | 1 | 11 | 54.99% |
| CAVA240802P00093000 | 2024-06-25 2:36PM EDT | 93.00 | 7.00 | 6.00 | 6.40 | 0.00 | - | 2 | 2 | 53.00% |
| CAVA240802P00094000 | 2024-06-18 2:27PM EDT | 94.00 | 6.06 | 6.10 | 7.00 | 0.00 | - | - | 3 | 51.25% |
| CAVA240802P00095000 | 2024-06-21 3:13PM EDT | 95.00 | 8.50 | 7.10 | 8.50 | 0.00 | - | 2 | 17 | 57.12% |
| CAVA240802P00096000 | 2024-06-20 10:23AM EDT | 96.00 | 8.10 | 6.90 | 8.20 | 0.00 | - | - | 8 | 55.36% |
| CAVA240802P00098000 | 2024-06-20 10:23AM EDT | 98.00 | 9.30 | 8.40 | 9.80 | 0.00 | - | - | 1 | 52.01% |
| CAVA240802P00099000 | 2024-06-20 10:23AM EDT | 99.00 | 9.90 | 8.20 | 10.90 | 0.00 | - | - | 1 | 62.23% |
| CAVA240802P00101000 | 2024-06-20 10:22AM EDT | 101.00 | 11.20 | 9.60 | 11.70 | 0.00 | - | - | 1 | 56.87% |
| CAVA240802P00102000 | 2024-06-20 10:22AM EDT | 102.00 | 11.90 | 9.90 | 12.60 | 0.00 | - | - | 1 | 58.55% |
| CAVA240802P00105000 | 2024-06-20 10:06AM EDT | 105.00 | 12.90 | 12.20 | 15.00 | 0.00 | - | - | 3 | 59.91% |
