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
56 548,58 -851,89 (-1,48 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA241018C00030000 | 2024-05-29 2:49PM EDT | 30.00 | 58.32 | 61.20 | 65.30 | 0.00 | - | 2 | 2 | 115.14% |
| CAVA241018C00035000 | 2024-05-29 3:51PM EDT | 35.00 | 54.43 | 56.30 | 60.70 | 0.00 | - | 6 | 4 | 109.03% |
| CAVA241018C00040000 | 2024-06-20 11:18AM EDT | 40.00 | 54.50 | 51.60 | 55.80 | 0.00 | - | 10 | 24 | 100.64% |
| CAVA241018C00045000 | 2024-06-28 1:35PM EDT | 45.00 | 47.75 | 46.70 | 51.00 | +1.13 | +2.42% | 1 | 21 | 91.36% |
| CAVA241018C00050000 | 2024-06-28 1:36PM EDT | 50.00 | 43.75 | 41.90 | 46.00 | +2.75 | +6.71% | 1 | 128 | 81.71% |
| CAVA241018C00055000 | 2024-06-24 9:46AM EDT | 55.00 | 37.50 | 38.30 | 40.00 | 0.00 | - | 1 | 29 | 74.19% |
| CAVA241018C00060000 | 2024-06-27 11:44AM EDT | 60.00 | 32.50 | 32.70 | 36.40 | 0.00 | - | 1 | 795 | 69.14% |
| CAVA241018C00065000 | 2024-06-25 3:44PM EDT | 65.00 | 30.70 | 29.80 | 32.10 | 0.00 | - | 2 | 94 | 72.68% |
| CAVA241018C00070000 | 2024-06-28 3:31PM EDT | 70.00 | 25.66 | 25.80 | 27.00 | -1.74 | -6.35% | 1 | 239 | 65.63% |
| CAVA241018C00075000 | 2024-06-28 3:14PM EDT | 75.00 | 22.65 | 22.90 | 24.90 | +0.45 | +2.03% | 4 | 302 | 71.75% |
| CAVA241018C00080000 | 2024-06-28 12:14PM EDT | 80.00 | 20.00 | 19.10 | 21.00 | +0.60 | +3.09% | 3 | 413 | 66.86% |
| CAVA241018C00085000 | 2024-06-28 10:28AM EDT | 85.00 | 17.40 | 16.60 | 17.50 | +1.10 | +6.75% | 1 | 460 | 65.58% |
| CAVA241018C00090000 | 2024-06-28 1:00PM EDT | 90.00 | 13.80 | 13.60 | 15.00 | +0.90 | +6.98% | 13 | 2,354 | 64.11% |
| CAVA241018C00095000 | 2024-06-28 12:37PM EDT | 95.00 | 12.00 | 12.00 | 12.40 | +0.60 | +5.26% | 12 | 522 | 64.42% |
| CAVA241018C00100000 | 2024-06-28 3:49PM EDT | 100.00 | 10.20 | 10.10 | 10.50 | +0.65 | +6.81% | 28 | 1,019 | 64.31% |
| CAVA241018C00105000 | 2024-06-28 2:36PM EDT | 105.00 | 8.50 | 8.40 | 8.80 | +0.50 | +6.25% | 45 | 304 | 63.90% |
| CAVA241018C00110000 | 2024-06-28 2:15PM EDT | 110.00 | 7.10 | 7.00 | 7.30 | +0.35 | +5.19% | 3 | 218 | 63.55% |
| CAVA241018C00115000 | 2024-06-28 3:59PM EDT | 115.00 | 5.90 | 5.80 | 6.10 | +0.74 | +14.34% | 12 | 116 | 63.42% |
| CAVA241018C00120000 | 2024-06-28 10:37AM EDT | 120.00 | 5.10 | 4.80 | 5.10 | +0.21 | +4.29% | 1 | 460 | 63.35% |
| CAVA241018C00125000 | 2024-06-28 3:58PM EDT | 125.00 | 4.10 | 4.00 | 4.30 | +0.30 | +7.89% | 10 | 730 | 63.56% |
| CAVA241018C00130000 | 2024-06-25 11:42AM EDT | 130.00 | 3.40 | 3.30 | 3.60 | 0.00 | - | 1 | 104 | 63.57% |
| CAVA241018C00135000 | 2024-06-27 9:50AM EDT | 135.00 | 2.70 | 2.80 | 3.00 | 0.00 | - | 1 | 805 | 63.84% |
| CAVA241018C00140000 | 2024-06-28 10:34AM EDT | 140.00 | 2.50 | 2.35 | 2.55 | -0.20 | -7.41% | 3 | 57 | 64.18% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA241018P00030000 | 2024-06-17 3:39PM EDT | 30.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 86 | 155 | 105.27% |
| CAVA241018P00035000 | 2024-06-26 11:38AM EDT | 35.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 10 | 39 | 87.70% |
| CAVA241018P00040000 | 2024-06-13 3:39PM EDT | 40.00 | 0.35 | 0.15 | 0.75 | 0.00 | - | 1 | 176 | 86.28% |
| CAVA241018P00045000 | 2024-06-03 12:10PM EDT | 45.00 | 0.50 | 0.35 | 0.65 | 0.00 | - | 2 | 484 | 76.95% |
| CAVA241018P00050000 | 2024-06-21 11:50AM EDT | 50.00 | 0.75 | 0.35 | 0.95 | 0.00 | - | 1 | 572 | 70.85% |
| CAVA241018P00055000 | 2024-06-26 10:51AM EDT | 55.00 | 0.90 | 0.70 | 1.00 | 0.00 | - | 63 | 251 | 65.33% |
| CAVA241018P00060000 | 2024-06-28 1:35PM EDT | 60.00 | 1.30 | 0.90 | 1.40 | -0.08 | -5.80% | 4 | 615 | 60.82% |
| CAVA241018P00065000 | 2024-06-28 12:40PM EDT | 65.00 | 2.05 | 1.90 | 2.10 | -0.13 | -5.96% | 5 | 290 | 61.43% |
| CAVA241018P00070000 | 2024-06-28 1:30PM EDT | 70.00 | 2.95 | 2.80 | 3.10 | -0.35 | -10.61% | 2 | 523 | 60.11% |
| CAVA241018P00075000 | 2024-06-28 12:40PM EDT | 75.00 | 4.40 | 4.10 | 4.40 | -0.20 | -4.35% | 11 | 468 | 59.31% |
| CAVA241018P00080000 | 2024-06-28 3:26PM EDT | 80.00 | 6.00 | 5.70 | 6.00 | -0.40 | -6.25% | 15 | 330 | 58.40% |
| CAVA241018P00085000 | 2024-06-28 1:28PM EDT | 85.00 | 7.95 | 7.80 | 8.10 | -0.36 | -4.33% | 35 | 523 | 58.39% |
| CAVA241018P00090000 | 2024-06-27 11:48AM EDT | 90.00 | 11.30 | 10.10 | 10.60 | 0.00 | - | 5 | 277 | 58.07% |
| CAVA241018P00095000 | 2024-06-26 12:28PM EDT | 95.00 | 13.75 | 12.90 | 13.30 | 0.00 | - | 12 | 150 | 57.82% |
| CAVA241018P00100000 | 2024-06-27 2:51PM EDT | 100.00 | 16.50 | 15.80 | 16.30 | 0.00 | - | 5 | 161 | 57.00% |
| CAVA241018P00105000 | 2024-06-26 10:21AM EDT | 105.00 | 18.45 | 18.60 | 21.50 | 0.00 | - | 1 | 10 | 59.94% |
| CAVA241018P00110000 | 2024-06-14 3:09PM EDT | 110.00 | 24.90 | 22.00 | 24.60 | 0.00 | - | 2 | 5 | 57.89% |
| CAVA241018P00115000 | 2024-05-28 12:40PM EDT | 115.00 | 34.10 | 27.30 | 28.60 | 0.00 | - | 1 | 1 | 62.09% |
| CAVA241018P00140000 | 2024-06-12 3:49PM EDT | 140.00 | 49.70 | 47.50 | 50.10 | 0.00 | - | 1 | 4 | 56.47% |
