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
56 551,23 -890,36 (-1,55 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA250117C00017500 | 2024-05-09 2:33PM EDT | 17.50 | 58.15 | 66.70 | 69.80 | 0.00 | - | 1 | 23 | 0.00% |
| CAVA250117C00020000 | 2024-04-02 9:57AM EDT | 20.00 | 46.65 | 47.10 | 49.90 | 0.00 | - | 5 | 87 | 0.00% |
| CAVA250117C00022500 | 2024-06-18 9:32AM EDT | 22.50 | 72.35 | 68.80 | 73.10 | 0.00 | - | 1 | 7 | 113.28% |
| CAVA250117C00025000 | 2024-06-11 3:52PM EDT | 25.00 | 65.41 | 66.50 | 70.80 | 0.00 | - | 1 | 382 | 110.84% |
| CAVA250117C00030000 | 2024-06-17 1:17PM EDT | 30.00 | 64.84 | 61.80 | 66.00 | 0.00 | - | 1 | 126 | 101.81% |
| CAVA250117C00035000 | 2024-06-28 3:04PM EDT | 35.00 | 58.70 | 57.00 | 61.30 | +1.70 | +2.98% | 4 | 136 | 93.41% |
| CAVA250117C00040000 | 2024-06-27 2:17PM EDT | 40.00 | 53.30 | 52.50 | 56.60 | 0.00 | - | 4 | 377 | 87.65% |
| CAVA250117C00045000 | 2024-06-20 3:06PM EDT | 45.00 | 49.05 | 47.90 | 52.10 | 0.00 | - | 1 | 91 | 82.25% |
| CAVA250117C00050000 | 2024-06-28 12:01PM EDT | 50.00 | 46.80 | 45.00 | 46.20 | +2.10 | +4.70% | 2 | 868 | 77.99% |
| CAVA250117C00055000 | 2024-06-28 10:14AM EDT | 55.00 | 40.50 | 40.90 | 42.00 | 0.00 | - | 7 | 1,643 | 75.17% |
| CAVA250117C00060000 | 2024-06-28 12:33PM EDT | 60.00 | 37.56 | 37.10 | 37.70 | -1.59 | -4.06% | 3 | 253 | 72.17% |
| CAVA250117C00065000 | 2024-06-27 12:13PM EDT | 65.00 | 31.60 | 33.30 | 34.00 | 0.00 | - | 1 | 2,731 | 70.18% |
| CAVA250117C00070000 | 2024-06-28 3:56PM EDT | 70.00 | 30.00 | 29.80 | 30.40 | +0.30 | +1.01% | 254 | 1,206 | 68.30% |
| CAVA250117C00075000 | 2024-06-28 10:39AM EDT | 75.00 | 27.20 | 26.70 | 28.60 | +1.10 | +4.21% | 3 | 1,573 | 70.58% |
| CAVA250117C00080000 | 2024-06-26 2:10PM EDT | 80.00 | 23.12 | 23.50 | 25.10 | 0.00 | - | 5 | 6,205 | 67.66% |
| CAVA250117C00085000 | 2024-06-26 3:19PM EDT | 85.00 | 22.00 | 20.40 | 22.30 | +1.10 | +5.26% | 1 | 898 | 65.72% |
| CAVA250117C00090000 | 2024-06-28 2:03PM EDT | 90.00 | 18.20 | 18.80 | 19.90 | -0.30 | -1.62% | 13 | 980 | 66.68% |
| CAVA250117C00095000 | 2024-06-28 9:47AM EDT | 95.00 | 16.69 | 16.70 | 19.00 | +1.49 | +9.80% | 6 | 744 | 68.60% |
| CAVA250117C00100000 | 2024-06-28 3:53PM EDT | 100.00 | 15.10 | 14.60 | 15.30 | +0.70 | +4.86% | 52 | 3,084 | 64.63% |
| CAVA250117C00105000 | 2024-06-28 10:59AM EDT | 105.00 | 13.60 | 12.60 | 13.40 | +1.00 | +7.94% | 5 | 213 | 63.49% |
| CAVA250117C00110000 | 2024-06-28 3:31PM EDT | 110.00 | 11.05 | 11.40 | 13.60 | -0.35 | -3.07% | 16 | 339 | 66.99% |
| CAVA250117C00115000 | 2024-06-26 1:17PM EDT | 115.00 | 9.90 | 10.00 | 10.50 | -0.20 | -1.98% | 1 | 268 | 63.53% |
| CAVA250117C00120000 | 2024-06-28 12:12PM EDT | 120.00 | 9.10 | 8.80 | 9.20 | +0.32 | +3.64% | 2 | 289 | 63.16% |
| CAVA250117C00125000 | 2024-06-28 3:51PM EDT | 125.00 | 7.60 | 6.40 | 8.30 | -0.85 | -10.06% | 1 | 237 | 60.68% |
| CAVA250117C00130000 | 2024-06-28 10:56AM EDT | 130.00 | 7.36 | 6.80 | 8.10 | +0.16 | +2.22% | 1 | 85 | 64.70% |
| CAVA250117C00135000 | 2024-06-26 1:08PM EDT | 135.00 | 6.00 | 6.00 | 6.40 | 0.00 | - | 1 | 35 | 62.87% |
| CAVA250117C00140000 | 2024-06-28 12:12PM EDT | 140.00 | 5.55 | 5.30 | 5.70 | +0.27 | +5.11% | 11 | 637 | 62.90% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA250117P00017500 | 2024-06-06 3:03PM EDT | 17.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 94 | 97.07% |
| CAVA250117P00020000 | 2024-06-03 12:33PM EDT | 20.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 10 | 202 | 98.44% |
| CAVA250117P00022500 | 2024-06-24 10:08AM EDT | 22.50 | 0.20 | 0.20 | 0.95 | 0.00 | - | 4 | 102 | 108.98% |
| CAVA250117P00025000 | 2024-06-17 2:36PM EDT | 25.00 | 0.30 | 0.15 | 0.00 | 0.00 | - | 104 | 269 | 74.02% |
| CAVA250117P00030000 | 2024-06-27 9:59AM EDT | 30.00 | 0.45 | 0.35 | 0.75 | 0.00 | - | 1 | 131 | 87.11% |
| CAVA250117P00035000 | 2024-06-27 10:04AM EDT | 35.00 | 0.65 | 0.30 | 0.85 | 0.00 | - | 4 | 134 | 76.76% |
| CAVA250117P00040000 | 2024-06-17 12:49PM EDT | 40.00 | 0.80 | 0.50 | 1.10 | 0.00 | - | 1 | 86 | 71.97% |
| CAVA250117P00045000 | 2024-06-17 9:47AM EDT | 45.00 | 1.29 | 0.90 | 1.45 | 0.00 | - | 1 | 1,069 | 68.99% |
| CAVA250117P00050000 | 2024-06-28 12:53PM EDT | 50.00 | 1.55 | 1.40 | 1.65 | +0.02 | +1.31% | 1 | 7,372 | 64.67% |
| CAVA250117P00055000 | 2024-06-28 12:22PM EDT | 55.00 | 2.10 | 2.00 | 2.25 | -0.20 | -8.70% | 1 | 3,513 | 62.26% |
| CAVA250117P00060000 | 2024-06-24 9:43AM EDT | 60.00 | 3.30 | 2.70 | 3.10 | 0.00 | - | 102 | 940 | 60.16% |
| CAVA250117P00065000 | 2024-06-27 3:31PM EDT | 65.00 | 4.21 | 3.90 | 4.30 | 0.00 | - | 8 | 2,640 | 59.67% |
| CAVA250117P00070000 | 2024-06-27 3:45PM EDT | 70.00 | 5.50 | 4.30 | 5.70 | -0.12 | -2.14% | 1 | 1,172 | 56.20% |
| CAVA250117P00075000 | 2024-06-28 10:04AM EDT | 75.00 | 7.10 | 6.90 | 7.40 | -0.60 | -7.79% | 22 | 2,906 | 58.01% |
| CAVA250117P00080000 | 2024-06-27 12:40PM EDT | 80.00 | 9.50 | 8.90 | 9.60 | 0.00 | - | 6 | 904 | 57.98% |
| CAVA250117P00085000 | 2024-06-26 11:07AM EDT | 85.00 | 11.60 | 11.20 | 11.60 | +0.20 | +1.75% | 11 | 82 | 57.04% |
| CAVA250117P00090000 | 2024-06-28 1:09PM EDT | 90.00 | 13.90 | 13.60 | 14.20 | -0.44 | -3.07% | 2 | 481 | 56.47% |
| CAVA250117P00095000 | 2024-06-27 3:44PM EDT | 95.00 | 17.12 | 16.20 | 17.00 | 0.00 | - | 3 | 208 | 55.73% |
| CAVA250117P00100000 | 2024-06-26 2:53PM EDT | 100.00 | 19.90 | 19.40 | 20.10 | 0.00 | - | 1 | 58 | 55.76% |
| CAVA250117P00105000 | 2024-06-07 9:31AM EDT | 105.00 | 27.50 | 20.90 | 23.20 | 0.00 | - | 2 | 3 | 51.88% |
| CAVA250117P00110000 | 2024-06-21 12:43PM EDT | 110.00 | 26.90 | 24.30 | 26.60 | 0.00 | - | 20 | 22 | 51.18% |
| CAVA250117P00115000 | 2024-06-20 10:11AM EDT | 115.00 | 28.85 | 27.80 | 31.30 | 0.00 | - | 1 | 7 | 52.41% |
| CAVA250117P00120000 | 2024-06-21 3:14PM EDT | 120.00 | 34.30 | 31.50 | 35.70 | 0.00 | - | 2 | 4 | 52.86% |
| CAVA250117P00125000 | 2024-05-30 9:54AM EDT | 125.00 | 39.50 | 36.50 | 39.30 | 0.00 | - | 2 | 2 | 53.77% |
| CAVA250117P00130000 | 2024-06-06 11:17AM EDT | 130.00 | 45.70 | 39.50 | 43.10 | 0.00 | - | - | 2 | 50.13% |
| CAVA250117P00140000 | 2024-06-04 3:47PM EDT | 140.00 | 53.10 | 48.80 | 51.50 | 0.00 | - | 5 | 0 | 50.27% |
