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
56 563,41 -876,74 (-1,53 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA260116C00017500 | 2024-06-21 2:45PM EDT | 17.50 | 75.20 | 74.00 | 79.00 | 0.00 | - | 1 | 41 | 90.50% |
| CAVA260116C00020000 | 2024-06-28 3:06PM EDT | 20.00 | 74.00 | 72.00 | 77.00 | -0.60 | -0.80% | 23 | 118 | 90.63% |
| CAVA260116C00022500 | 2024-05-28 12:57PM EDT | 22.50 | 63.50 | 69.40 | 72.70 | 0.00 | - | 1 | 27 | 69.63% |
| CAVA260116C00025000 | 2024-06-25 3:58PM EDT | 25.00 | 70.00 | 67.50 | 72.50 | 0.00 | - | 1 | 30 | 83.30% |
| CAVA260116C00030000 | 2024-05-31 1:05PM EDT | 30.00 | 64.71 | 63.50 | 68.50 | 0.00 | - | 3 | 151 | 81.03% |
| CAVA260116C00035000 | 2024-06-26 2:34PM EDT | 35.00 | 61.00 | 59.50 | 64.50 | 0.00 | - | 2 | 88 | 77.89% |
| CAVA260116C00040000 | 2024-06-21 9:53AM EDT | 40.00 | 58.60 | 57.60 | 60.00 | +4.00 | +7.33% | 2 | 583 | 78.77% |
| CAVA260116C00045000 | 2024-06-20 11:13AM EDT | 45.00 | 54.93 | 53.90 | 56.20 | 0.00 | - | 1 | 127 | 75.75% |
| CAVA260116C00050000 | 2024-06-26 2:29PM EDT | 50.00 | 50.30 | 50.40 | 52.70 | 0.00 | - | 18 | 203 | 73.57% |
| CAVA260116C00055000 | 2024-06-20 9:30AM EDT | 55.00 | 51.60 | 45.20 | 48.50 | 0.00 | - | 1 | 52 | 66.61% |
| CAVA260116C00060000 | 2024-06-28 10:54AM EDT | 60.00 | 45.47 | 44.10 | 47.00 | +2.15 | +4.96% | 1 | 573 | 71.72% |
| CAVA260116C00065000 | 2024-06-26 11:33AM EDT | 65.00 | 42.85 | 41.30 | 43.90 | +1.70 | +4.13% | 5 | 223 | 70.29% |
| CAVA260116C00070000 | 2024-06-28 10:53AM EDT | 70.00 | 40.20 | 38.70 | 41.00 | +1.90 | +4.96% | 3 | 303 | 69.14% |
| CAVA260116C00075000 | 2024-06-21 11:27AM EDT | 75.00 | 36.95 | 36.30 | 38.80 | +1.05 | +2.92% | 1 | 803 | 68.90% |
| CAVA260116C00080000 | 2024-06-28 11:50AM EDT | 80.00 | 35.10 | 34.10 | 37.00 | +1.60 | +4.78% | 1 | 221 | 69.07% |
| CAVA260116C00085000 | 2024-06-28 11:41AM EDT | 85.00 | 33.10 | 32.00 | 35.00 | +1.55 | +4.91% | 9 | 171 | 68.75% |
| CAVA260116C00090000 | 2024-06-28 3:49PM EDT | 90.00 | 30.97 | 30.10 | 32.50 | +1.21 | +4.07% | 16 | 455 | 67.78% |
| CAVA260116C00095000 | 2024-06-28 12:15PM EDT | 95.00 | 28.65 | 28.10 | 31.50 | +1.00 | +3.62% | 1 | 159 | 68.22% |
| CAVA260116C00100000 | 2024-06-28 12:40PM EDT | 100.00 | 26.15 | 26.40 | 27.50 | -0.35 | -1.32% | 3 | 1,061 | 65.30% |
| CAVA260116C00105000 | 2024-06-18 3:44PM EDT | 105.00 | 26.70 | 24.80 | 26.60 | 0.00 | - | 67 | 83 | 65.84% |
| CAVA260116C00110000 | 2024-06-27 3:54PM EDT | 110.00 | 23.00 | 23.20 | 26.50 | 0.00 | - | 5 | 34 | 67.03% |
| CAVA260116C00115000 | 2024-06-21 11:13AM EDT | 115.00 | 20.81 | 21.80 | 22.90 | 0.00 | - | 20 | 31 | 64.38% |
| CAVA260116C00120000 | 2024-06-28 3:26PM EDT | 120.00 | 20.40 | 20.50 | 21.50 | +0.20 | +0.99% | 3 | 85 | 64.09% |
| CAVA260116C00125000 | 2024-06-28 3:06PM EDT | 125.00 | 19.60 | 19.00 | 20.20 | -0.59 | -2.92% | 3 | 1,152 | 63.52% |
| CAVA260116C00130000 | 2024-06-28 1:12PM EDT | 130.00 | 18.40 | 18.10 | 20.10 | +0.46 | +2.56% | 1 | 7 | 64.74% |
| CAVA260116C00135000 | 2024-06-28 2:52PM EDT | 135.00 | 17.58 | 16.90 | 18.20 | +0.79 | +4.71% | 5 | 12 | 63.53% |
| CAVA260116C00140000 | 2024-06-28 3:13PM EDT | 140.00 | 16.23 | 15.60 | 16.80 | -0.27 | -1.64% | 7 | 120 | 62.61% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA260116P00017500 | 2024-05-29 12:14PM EDT | 17.50 | 0.70 | 0.30 | 0.85 | 0.00 | - | 2 | 97 | 76.61% |
| CAVA260116P00020000 | 2024-06-14 2:49PM EDT | 20.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 25.00% |
| CAVA260116P00022500 | 2024-06-04 10:00AM EDT | 22.50 | 1.00 | 0.35 | 1.10 | 0.00 | - | 1 | 20 | 68.31% |
| CAVA260116P00025000 | 2024-05-13 10:56AM EDT | 25.00 | 0.95 | 0.45 | 1.55 | 0.00 | - | 4 | 58 | 67.92% |
| CAVA260116P00030000 | 2024-06-28 11:46AM EDT | 30.00 | 1.32 | 1.05 | 0.00 | -0.18 | -12.00% | 10 | 119 | 51.69% |
| CAVA260116P00035000 | 2024-06-24 2:52PM EDT | 35.00 | 2.13 | 1.65 | 2.50 | 0.00 | - | 3 | 225 | 62.07% |
| CAVA260116P00040000 | 2024-06-25 11:43AM EDT | 40.00 | 2.85 | 2.60 | 3.10 | 0.00 | - | 1 | 191 | 60.06% |
| CAVA260116P00045000 | 2024-06-11 1:53PM EDT | 45.00 | 4.00 | 3.10 | 4.10 | 0.00 | - | 1 | 77 | 57.29% |
| CAVA260116P00050000 | 2024-06-25 3:20PM EDT | 50.00 | 5.20 | 4.70 | 5.30 | 0.00 | - | 1 | 202 | 57.28% |
| CAVA260116P00055000 | 2024-06-24 10:08AM EDT | 55.00 | 6.37 | 5.20 | 6.80 | -0.13 | -2.00% | 1 | 53 | 54.71% |
| CAVA260116P00060000 | 2024-06-18 1:08PM EDT | 60.00 | 7.39 | 8.00 | 8.50 | 0.00 | - | 5 | 86 | 56.29% |
| CAVA260116P00065000 | 2024-06-27 12:50PM EDT | 65.00 | 9.70 | 8.30 | 10.30 | -0.62 | -6.01% | 1 | 77 | 53.05% |
| CAVA260116P00070000 | 2024-06-28 10:48AM EDT | 70.00 | 11.80 | 11.70 | 12.40 | -0.49 | -3.99% | 3 | 121 | 54.64% |
| CAVA260116P00075000 | 2024-06-28 9:30AM EDT | 75.00 | 14.42 | 14.00 | 16.80 | -0.02 | -0.14% | 1 | 43 | 57.04% |
| CAVA260116P00080000 | 2024-06-26 3:45PM EDT | 80.00 | 17.04 | 16.30 | 17.10 | 0.00 | - | 1 | 59 | 53.48% |
| CAVA260116P00085000 | 2024-06-27 3:13PM EDT | 85.00 | 19.65 | 18.80 | 19.90 | 0.00 | - | 5 | 95 | 53.09% |
| CAVA260116P00090000 | 2024-06-28 3:49PM EDT | 90.00 | 22.25 | 21.20 | 22.70 | -0.20 | -0.89% | 5 | 47 | 52.21% |
| CAVA260116P00095000 | 2024-06-25 12:33PM EDT | 95.00 | 24.80 | 24.50 | 25.70 | 0.00 | - | 2 | 6 | 52.26% |
| CAVA260116P00100000 | 2024-06-25 3:35PM EDT | 100.00 | 28.28 | 27.50 | 28.60 | 0.00 | - | 1 | 31 | 51.53% |
| CAVA260116P00110000 | 2024-06-26 10:16AM EDT | 110.00 | 33.15 | 33.90 | 35.20 | 0.00 | - | 1 | 5 | 50.53% |
| CAVA260116P00125000 | 2024-05-30 3:43PM EDT | 125.00 | 44.00 | 44.30 | 45.80 | 0.00 | - | 14 | 10 | 50.40% |
| CAVA260116P00140000 | 2024-06-24 1:34PM EDT | 140.00 | 57.15 | 55.50 | 57.10 | 0.00 | - | 1 | 1 | 48.42% |
