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
56 619,78 -827,71 (-1,44 %)
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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA241220C00017500 | 2024-06-03 10:25AM EDT | 17.50 | 71.60 | 73.50 | 77.80 | 0.00 | - | 1 | 23 | 128.91% |
| CAVA241220C00020000 | 2024-06-21 1:08PM EDT | 20.00 | 71.00 | 71.10 | 75.40 | 0.00 | - | 6 | 65 | 123.54% |
| CAVA241220C00022500 | 2024-06-28 12:49PM EDT | 22.50 | 69.60 | 68.70 | 73.00 | +5.80 | +9.09% | 1 | 6 | 118.36% |
| CAVA241220C00025000 | 2024-04-29 9:42AM EDT | 25.00 | 44.52 | 55.60 | 59.10 | 0.00 | - | 2 | 53 | 0.00% |
| CAVA241220C00030000 | 2024-05-03 12:36PM EDT | 30.00 | 44.16 | 61.70 | 66.00 | 0.00 | - | 2 | 40 | 108.55% |
| CAVA241220C00035000 | 2024-05-30 1:36PM EDT | 35.00 | 61.73 | 56.80 | 60.90 | 0.00 | - | 11 | 94 | 94.92% |
| CAVA241220C00040000 | 2024-06-11 9:34AM EDT | 40.00 | 51.00 | 52.90 | 55.20 | 0.00 | - | 1 | 396 | 86.74% |
| CAVA241220C00045000 | 2024-06-20 1:47PM EDT | 45.00 | 48.53 | 47.40 | 51.80 | 0.00 | - | 1 | 92 | 83.69% |
| CAVA241220C00050000 | 2024-06-18 9:59AM EDT | 50.00 | 47.64 | 43.40 | 47.20 | 0.00 | - | 10 | 128 | 81.03% |
| CAVA241220C00055000 | 2024-06-17 2:13PM EDT | 55.00 | 41.95 | 39.90 | 42.80 | 0.00 | - | 23 | 180 | 80.14% |
| CAVA241220C00060000 | 2024-06-28 3:51PM EDT | 60.00 | 36.00 | 35.90 | 38.00 | -1.60 | -4.26% | 7 | 210 | 74.55% |
| CAVA241220C00065000 | 2024-06-20 3:50PM EDT | 65.00 | 32.50 | 32.60 | 34.50 | 0.00 | - | 1 | 492 | 74.98% |
| CAVA241220C00070000 | 2024-06-24 3:54PM EDT | 70.00 | 27.90 | 29.10 | 31.30 | 0.00 | - | 14 | 699 | 74.11% |
| CAVA241220C00075000 | 2024-06-26 2:36PM EDT | 75.00 | 25.46 | 25.80 | 26.60 | 0.00 | - | 4 | 233 | 68.92% |
| CAVA241220C00080000 | 2024-06-28 11:31AM EDT | 80.00 | 23.50 | 21.80 | 24.90 | -0.50 | -2.08% | 2 | 169 | 68.57% |
| CAVA241220C00085000 | 2024-06-28 11:55AM EDT | 85.00 | 20.22 | 19.10 | 20.80 | +0.72 | +3.69% | 13 | 255 | 64.82% |
| CAVA241220C00090000 | 2024-06-27 12:05PM EDT | 90.00 | 18.14 | 17.80 | 18.30 | +1.84 | +11.29% | 2 | 87 | 66.50% |
| CAVA241220C00095000 | 2024-06-26 11:46AM EDT | 95.00 | 16.00 | 14.60 | 16.10 | 0.00 | - | 2 | 323 | 63.95% |
| CAVA241220C00100000 | 2024-06-27 12:07PM EDT | 100.00 | 12.58 | 13.60 | 14.20 | 0.00 | - | 9 | 270 | 65.50% |
| CAVA241220C00105000 | 2024-06-28 2:59PM EDT | 105.00 | 11.95 | 11.90 | 12.60 | +1.20 | +11.16% | 1 | 189 | 65.45% |
| CAVA241220C00110000 | 2024-06-28 10:29AM EDT | 110.00 | 11.10 | 10.40 | 10.90 | +1.70 | +18.09% | 30 | 303 | 64.87% |
| CAVA241220C00115000 | 2024-06-27 10:26AM EDT | 115.00 | 8.90 | 9.00 | 9.50 | 0.00 | - | 9 | 108 | 64.40% |
| CAVA241220C00120000 | 2024-06-28 11:29AM EDT | 120.00 | 8.40 | 7.90 | 8.40 | +0.50 | +6.33% | 23 | 425 | 64.52% |
| CAVA241220C00125000 | 2024-06-26 10:24AM EDT | 125.00 | 7.80 | 6.90 | 7.30 | 0.00 | - | 8 | 568 | 64.28% |
| CAVA241220C00130000 | 2024-06-25 10:43AM EDT | 130.00 | 6.10 | 6.00 | 6.40 | 0.00 | - | 1 | 307 | 64.16% |
| CAVA241220C00135000 | 2024-06-25 3:03PM EDT | 135.00 | 5.10 | 5.20 | 5.60 | 0.00 | - | 2 | 13 | 63.99% |
| CAVA241220C00140000 | 2024-06-26 10:04AM EDT | 140.00 | 5.20 | 4.60 | 5.00 | 0.00 | - | 1 | 25 | 64.33% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA241220P00017500 | 2024-06-03 2:36PM EDT | 17.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 40 | 2,438 | 104.49% |
| CAVA241220P00020000 | 2024-06-24 2:22PM EDT | 20.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 5 | 1,143 | 104.00% |
| CAVA241220P00022500 | 2024-06-03 3:15PM EDT | 22.50 | 0.23 | 0.05 | 0.50 | 0.00 | - | 10 | 179 | 103.13% |
| CAVA241220P00025000 | 2024-06-20 10:48AM EDT | 25.00 | 0.18 | 0.15 | 0.30 | 0.00 | - | 2 | 199 | 92.77% |
| CAVA241220P00030000 | 2024-06-11 3:09PM EDT | 30.00 | 0.30 | 0.20 | 0.70 | 0.00 | - | 5 | 140 | 90.38% |
| CAVA241220P00035000 | 2024-06-28 12:01PM EDT | 35.00 | 0.45 | 0.25 | 0.50 | +0.03 | +7.14% | 1 | 291 | 76.37% |
| CAVA241220P00040000 | 2024-06-20 9:45AM EDT | 40.00 | 0.55 | 0.35 | 0.85 | 0.00 | - | 2 | 515 | 73.00% |
| CAVA241220P00045000 | 2024-06-27 12:46PM EDT | 45.00 | 1.00 | 0.55 | 1.10 | 0.00 | - | 158 | 535 | 68.38% |
| CAVA241220P00050000 | 2024-06-24 9:50AM EDT | 50.00 | 1.40 | 1.10 | 1.40 | 0.00 | - | 3 | 319 | 66.09% |
| CAVA241220P00055000 | 2024-06-27 12:03PM EDT | 55.00 | 2.00 | 1.70 | 1.95 | 0.00 | - | 1 | 3,128 | 64.04% |
| CAVA241220P00060000 | 2024-06-27 2:33PM EDT | 60.00 | 2.62 | 2.20 | 2.75 | 0.00 | - | 1 | 404 | 61.32% |
| CAVA241220P00065000 | 2024-06-27 2:15PM EDT | 65.00 | 3.84 | 3.40 | 3.80 | 0.00 | - | 1 | 698 | 60.93% |
| CAVA241220P00070000 | 2024-06-28 10:50AM EDT | 70.00 | 4.80 | 4.70 | 5.10 | -0.40 | -7.69% | 14 | 424 | 59.95% |
| CAVA241220P00075000 | 2024-06-27 12:01PM EDT | 75.00 | 7.20 | 6.30 | 6.80 | 0.00 | - | 10 | 1,244 | 59.45% |
| CAVA241220P00080000 | 2024-06-28 1:47PM EDT | 80.00 | 8.52 | 8.20 | 8.70 | -0.58 | -6.37% | 3 | 67 | 58.80% |
| CAVA241220P00085000 | 2024-06-28 12:35PM EDT | 85.00 | 10.70 | 10.50 | 10.90 | -0.59 | -5.23% | 1 | 171 | 58.45% |
| CAVA241220P00090000 | 2024-06-28 2:44PM EDT | 90.00 | 13.40 | 12.40 | 13.50 | -0.30 | -2.19% | 2 | 124 | 56.96% |
| CAVA241220P00095000 | 2024-06-27 10:30AM EDT | 95.00 | 16.20 | 15.70 | 16.30 | 0.00 | - | 17 | 287 | 57.65% |
| CAVA241220P00100000 | 2024-06-27 10:52AM EDT | 100.00 | 20.25 | 18.60 | 19.30 | 0.00 | - | 16 | 172 | 56.93% |
| CAVA241220P00105000 | 2024-06-27 10:30AM EDT | 105.00 | 22.50 | 21.80 | 22.50 | 0.00 | - | 6 | 267 | 56.27% |
| CAVA241220P00110000 | 2024-06-18 11:14AM EDT | 110.00 | 24.00 | 24.10 | 25.90 | 0.00 | - | 15 | 15 | 53.31% |
| CAVA241220P00115000 | 2024-06-20 12:22PM EDT | 115.00 | 29.10 | 28.30 | 29.60 | 0.00 | - | 16 | 17 | 53.94% |
| CAVA241220P00125000 | 2024-06-13 10:30AM EDT | 125.00 | 37.90 | 36.50 | 37.40 | 0.00 | - | 1 | 2 | 53.52% |
