CAVA Group, Inc. (CAVA)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA240531C00040000 | 2024-05-30 11:42AM EDT | 40.00 | 53.00 | 51.70 | 54.60 | +10.30 | +24.12% | 1 | 1 | 50.00% |
| CAVA240531C00045000 | 2024-04-26 3:18PM EDT | 45.00 | 24.14 | 35.80 | 40.30 | 0.00 | - | 50 | 6 | 0.00% |
| CAVA240531C00050000 | 2024-05-24 10:05AM EDT | 50.00 | 31.80 | 41.50 | 45.30 | 0.00 | - | 1 | 1 | 443.75% |
| CAVA240531C00053000 | 2024-05-06 11:05AM EDT | 53.00 | 23.00 | 38.30 | 42.30 | 0.00 | - | 3 | 1 | 374.61% |
| CAVA240531C00055000 | 2024-05-13 3:35PM EDT | 55.00 | 21.10 | 36.30 | 40.30 | 0.00 | - | 1 | 2 | 352.34% |
| CAVA240531C00057000 | 2024-05-29 12:16PM EDT | 57.00 | 25.50 | 34.40 | 37.60 | 0.00 | - | 13 | 20 | 533.01% |
| CAVA240531C00058000 | 2024-05-30 10:40AM EDT | 58.00 | 33.43 | 33.40 | 36.60 | +12.01 | +56.07% | 3 | 4 | 517.97% |
| CAVA240531C00059000 | 2024-05-21 11:07AM EDT | 59.00 | 22.62 | 32.60 | 36.30 | 0.00 | - | 2 | 7 | 350.00% |
| CAVA240531C00060000 | 2024-05-30 12:57PM EDT | 60.00 | 33.42 | 31.50 | 34.60 | +6.02 | +21.97% | 1 | 23 | 488.48% |
| CAVA240531C00061000 | 2024-05-10 10:25AM EDT | 61.00 | 18.41 | 30.50 | 33.60 | 0.00 | - | 1 | 10 | 474.02% |
| CAVA240531C00062000 | 2024-05-30 11:53AM EDT | 62.00 | 30.67 | 29.40 | 32.60 | +10.29 | +50.49% | 2 | 6 | 459.96% |
| CAVA240531C00063000 | 2024-05-29 9:52AM EDT | 63.00 | 13.25 | 28.50 | 31.60 | 0.00 | - | 1 | 18 | 445.90% |
| CAVA240531C00064000 | 2024-05-17 10:44AM EDT | 64.00 | 13.50 | 27.50 | 30.60 | 0.00 | - | 2 | 15 | 432.03% |
| CAVA240531C00065000 | 2024-05-29 3:23PM EDT | 65.00 | 24.53 | 26.50 | 29.60 | 0.00 | - | 6 | 23 | 418.36% |
| CAVA240531C00066000 | 2024-05-28 9:48AM EDT | 66.00 | 18.05 | 25.50 | 28.70 | 0.00 | - | 2 | 20 | 413.28% |
| CAVA240531C00067000 | 2024-05-20 1:12PM EDT | 67.00 | 13.80 | 24.50 | 27.70 | 0.00 | - | 2 | 29 | 399.71% |
| CAVA240531C00068000 | 2024-05-29 2:33PM EDT | 68.00 | 19.49 | 23.60 | 26.50 | 0.00 | - | 18 | 123 | 370.12% |
| CAVA240531C00069000 | 2024-05-29 2:42PM EDT | 69.00 | 18.00 | 22.10 | 24.70 | 0.00 | - | 15 | 84 | 280.47% |
| CAVA240531C00070000 | 2024-05-30 10:31AM EDT | 70.00 | 21.50 | 21.20 | 23.80 | +8.88 | +70.36% | 1 | 127 | 281.05% |
| CAVA240531C00071000 | 2024-05-29 3:03PM EDT | 71.00 | 17.00 | 20.20 | 22.80 | 0.00 | - | 16 | 76 | 269.92% |
| CAVA240531C00072000 | 2024-05-30 2:43PM EDT | 72.00 | 23.40 | 19.10 | 21.80 | +11.80 | +101.72% | 16 | 56 | 258.98% |
| CAVA240531C00073000 | 2024-05-30 9:47AM EDT | 73.00 | 17.33 | 19.60 | 21.20 | +1.63 | +10.38% | 1 | 22 | 199.41% |
| CAVA240531C00074000 | 2024-05-29 1:53PM EDT | 74.00 | 10.80 | 18.30 | 19.80 | 0.00 | - | 43 | 59 | 237.50% |
| CAVA240531C00075000 | 2024-05-30 3:18PM EDT | 75.00 | 20.60 | 16.30 | 18.70 | +5.92 | +40.33% | 225 | 366 | 217.19% |
| CAVA240531C00076000 | 2024-05-30 2:23PM EDT | 76.00 | 20.93 | 16.00 | 17.80 | +8.43 | +67.44% | 7 | 78 | 216.21% |
| CAVA240531C00077000 | 2024-05-30 11:14AM EDT | 77.00 | 16.14 | 14.20 | 16.70 | +5.08 | +45.93% | 80 | 198 | 196.48% |
| CAVA240531C00078000 | 2024-05-30 1:36PM EDT | 78.00 | 17.50 | 13.30 | 15.90 | +7.00 | +66.67% | 69 | 246 | 203.32% |
| CAVA240531C00079000 | 2024-05-30 3:08PM EDT | 79.00 | 16.47 | 13.80 | 14.60 | +6.70 | +68.58% | 19 | 290 | 108.20% |
| CAVA240531C00080000 | 2024-05-30 3:59PM EDT | 80.00 | 13.30 | 11.70 | 13.60 | +5.20 | +64.20% | 153 | 697 | 157.23% |
| CAVA240531C00081000 | 2024-05-30 3:47PM EDT | 81.00 | 11.30 | 10.30 | 12.80 | +3.93 | +53.32% | 97 | 383 | 163.87% |
| CAVA240531C00082000 | 2024-05-30 3:47PM EDT | 82.00 | 10.70 | 9.00 | 11.70 | +4.70 | +78.33% | 132 | 697 | 145.90% |
| CAVA240531C00083000 | 2024-05-30 3:52PM EDT | 83.00 | 10.32 | 8.40 | 11.00 | +4.92 | +91.11% | 190 | 690 | 156.25% |
| CAVA240531C00084000 | 2024-05-30 3:56PM EDT | 84.00 | 8.60 | 8.80 | 9.90 | +4.00 | +86.96% | 277 | 684 | 95.51% |
| CAVA240531C00085000 | 2024-05-30 3:43PM EDT | 85.00 | 8.50 | 7.60 | 8.90 | +4.90 | +136.11% | 541 | 1,716 | 74.61% |
| CAVA240531C00086000 | 2024-05-30 3:41PM EDT | 86.00 | 7.80 | 5.40 | 8.00 | +4.88 | +167.12% | 254 | 705 | 122.85% |
| CAVA240531C00087000 | 2024-05-30 3:52PM EDT | 87.00 | 6.20 | 4.60 | 7.10 | +3.88 | +167.24% | 269 | 467 | 116.70% |
| CAVA240531C00088000 | 2024-05-30 3:52PM EDT | 88.00 | 5.42 | 5.00 | 6.50 | +3.55 | +189.84% | 407 | 459 | 86.82% |
| CAVA240531C00089000 | 2024-05-30 3:54PM EDT | 89.00 | 4.20 | 2.70 | 4.70 | +2.67 | +174.51% | 878 | 616 | 73.14% |
| CAVA240531C00090000 | 2024-05-30 3:47PM EDT | 90.00 | 3.65 | 3.20 | 3.90 | +2.49 | +214.66% | 6,717 | 2,247 | 54.30% |
| CAVA240531C00091000 | 2024-05-30 3:48PM EDT | 91.00 | 2.98 | 1.80 | 3.20 | +2.13 | +250.59% | 1,173 | 682 | 71.29% |
| CAVA240531C00092000 | 2024-05-30 3:40PM EDT | 92.00 | 2.50 | 0.95 | 2.75 | +1.80 | +257.14% | 3,720 | 1,368 | 77.73% |
| CAVA240531C00093000 | 2024-05-30 3:50PM EDT | 93.00 | 1.74 | 1.60 | 1.90 | +1.24 | +248.00% | 5,704 | 286 | 60.94% |
| CAVA240531C00094000 | 2024-05-30 3:58PM EDT | 94.00 | 1.31 | 1.20 | 1.50 | +0.96 | +274.29% | 1,518 | 508 | 63.04% |
| CAVA240531C00095000 | 2024-05-30 3:59PM EDT | 95.00 | 0.90 | 0.95 | 1.10 | +0.60 | +200.00% | 7,350 | 1,168 | 64.84% |
| CAVA240531C00096000 | 2024-05-30 3:59PM EDT | 96.00 | 0.75 | 0.70 | 0.80 | +0.50 | +200.00% | 1,958 | 187 | 65.63% |
| CAVA240531C00097000 | 2024-05-30 3:49PM EDT | 97.00 | 0.50 | 0.45 | 0.65 | +0.27 | +117.39% | 2,383 | 174 | 66.99% |
| CAVA240531C00098000 | 2024-05-30 3:48PM EDT | 98.00 | 0.42 | 0.35 | 0.45 | +0.27 | +180.00% | 891 | 168 | 68.36% |
| CAVA240531C00099000 | 2024-05-30 3:54PM EDT | 99.00 | 0.30 | 0.25 | 0.35 | +0.15 | +100.00% | 532 | 167 | 70.51% |
| CAVA240531C00100000 | 2024-05-30 3:59PM EDT | 100.00 | 0.24 | 0.20 | 0.25 | +0.10 | +71.43% | 10,691 | 1,273 | 72.46% |
| CAVA240531C00101000 | 2024-05-30 3:25PM EDT | 101.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 547 | 293 | 75.20% |
| CAVA240531C00102000 | 2024-05-30 3:29PM EDT | 102.00 | 0.20 | 0.10 | 0.15 | +0.10 | +100.00% | 322 | 200 | 76.17% |
| CAVA240531C00103000 | 2024-05-30 3:26PM EDT | 103.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 180 | 332 | 78.91% |
| CAVA240531C00104000 | 2024-05-30 3:24PM EDT | 104.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 209 | 149 | 85.16% |
| CAVA240531C00105000 | 2024-05-30 3:46PM EDT | 105.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 526 | 587 | 86.33% |
| CAVA240531C00106000 | 2024-05-30 3:24PM EDT | 106.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 45 | 69 | 96.68% |
| CAVA240531C00107000 | 2024-05-30 3:13PM EDT | 107.00 | 0.10 | 0.05 | 0.15 | +0.06 | +150.00% | 185 | 304 | 102.34% |
| CAVA240531C00108000 | 2024-05-30 3:13PM EDT | 108.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 118 | 833 | 107.81% |
| CAVA240531C00109000 | 2024-05-30 3:51PM EDT | 109.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1,004 | 3,434 | 107.81% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA240531P00040000 | 2024-05-20 9:32AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 10 | 431.25% |
| CAVA240531P00045000 | 2024-05-21 10:26AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 457 | 519 | 50.00% |
| CAVA240531P00048000 | 2024-05-22 10:50AM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 205 | 50.00% |
| CAVA240531P00049000 | 2024-04-29 12:20PM EDT | 49.00 | 0.33 | 0.00 | 0.05 | 0.00 | - | - | 3 | 334.38% |
| CAVA240531P00050000 | 2024-05-29 10:43AM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 128 | 325.00% |
| CAVA240531P00051000 | 2024-05-28 2:16PM EDT | 51.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 315.63% |
| CAVA240531P00052000 | 2024-05-17 10:17AM EDT | 52.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 306.25% |
| CAVA240531P00053000 | 2024-05-23 10:05AM EDT | 53.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 23 | 296.88% |
| CAVA240531P00054000 | 2024-05-24 10:38AM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 50.00% |
| CAVA240531P00055000 | 2024-05-28 3:54PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 294 | 50.00% |
| CAVA240531P00056000 | 2024-05-28 3:59PM EDT | 56.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 164 | 1,063 | 50.00% |
| CAVA240531P00057000 | 2024-05-29 3:37PM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 618 | 50.00% |
| CAVA240531P00058000 | 2024-05-30 1:03PM EDT | 58.00 | 0.02 | 0.00 | 0.00 | -0.07 | -77.78% | 20 | 327 | 50.00% |
| CAVA240531P00059000 | 2024-05-30 1:55PM EDT | 59.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 3 | 143 | 50.00% |
| CAVA240531P00060000 | 2024-05-30 3:49PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 36 | 586 | 50.00% |
| CAVA240531P00061000 | 2024-05-29 10:31AM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 206 | 50.00% |
| CAVA240531P00062000 | 2024-05-30 10:42AM EDT | 62.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 5 | 406 | 50.00% |
| CAVA240531P00063000 | 2024-05-30 12:25PM EDT | 63.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 1 | 335 | 50.00% |
| CAVA240531P00064000 | 2024-05-30 10:25AM EDT | 64.00 | 0.05 | 0.00 | 0.00 | +0.04 | +400.00% | 11 | 227 | 50.00% |
| CAVA240531P00065000 | 2024-05-30 3:26PM EDT | 65.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 120 | 854 | 196.88% |
| CAVA240531P00066000 | 2024-05-30 12:56PM EDT | 66.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 83 | 386 | 189.06% |
| CAVA240531P00067000 | 2024-05-30 10:52AM EDT | 67.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 5 | 542 | 181.25% |
| CAVA240531P00068000 | 2024-05-30 3:24PM EDT | 68.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 79 | 429 | 175.00% |
| CAVA240531P00069000 | 2024-05-30 2:28PM EDT | 69.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 15 | 443 | 167.19% |
| CAVA240531P00070000 | 2024-05-30 2:54PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 93 | 1,785 | 159.38% |
| CAVA240531P00071000 | 2024-05-30 2:05PM EDT | 71.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 63 | 689 | 153.13% |
| CAVA240531P00072000 | 2024-05-30 2:57PM EDT | 72.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 28 | 434 | 145.31% |
| CAVA240531P00073000 | 2024-05-30 2:54PM EDT | 73.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 14 | 316 | 139.06% |
| CAVA240531P00074000 | 2024-05-30 2:41PM EDT | 74.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 17 | 1,104 | 131.25% |
| CAVA240531P00075000 | 2024-05-30 3:50PM EDT | 75.00 | 0.02 | 0.00 | 0.05 | -0.05 | -71.43% | 72 | 825 | 125.00% |
| CAVA240531P00076000 | 2024-05-30 3:41PM EDT | 76.00 | 0.01 | 0.00 | 0.05 | -0.07 | -87.50% | 26 | 886 | 118.75% |
| CAVA240531P00077000 | 2024-05-30 1:11PM EDT | 77.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 119 | 765 | 110.94% |
| CAVA240531P00078000 | 2024-05-30 3:21PM EDT | 78.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 113 | 679 | 104.69% |
| CAVA240531P00079000 | 2024-05-30 3:16PM EDT | 79.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 42 | 275 | 98.44% |
| CAVA240531P00080000 | 2024-05-30 3:21PM EDT | 80.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 120 | 1,213 | 91.41% |
| CAVA240531P00081000 | 2024-05-30 3:25PM EDT | 81.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 116 | 357 | 85.16% |
| CAVA240531P00082000 | 2024-05-30 3:32PM EDT | 82.00 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 67 | 334 | 78.13% |
| CAVA240531P00083000 | 2024-05-30 2:59PM EDT | 83.00 | 0.04 | 0.00 | 0.05 | -0.21 | -84.00% | 379 | 545 | 71.88% |
| CAVA240531P00084000 | 2024-05-30 12:09PM EDT | 84.00 | 0.10 | 0.00 | 0.30 | -0.29 | -74.36% | 416 | 632 | 89.65% |
| CAVA240531P00085000 | 2024-05-30 3:53PM EDT | 85.00 | 0.03 | 0.00 | 0.05 | -0.57 | -95.00% | 757 | 499 | 58.59% |
| CAVA240531P00086000 | 2024-05-30 3:30PM EDT | 86.00 | 0.05 | 0.05 | 0.10 | -0.75 | -93.75% | 826 | 250 | 63.28% |
| CAVA240531P00087000 | 2024-05-30 3:42PM EDT | 87.00 | 0.05 | 0.05 | 0.10 | -1.20 | -96.00% | 684 | 651 | 55.66% |
| CAVA240531P00088000 | 2024-05-30 3:54PM EDT | 88.00 | 0.20 | 0.10 | 0.20 | -1.51 | -88.30% | 836 | 100 | 56.45% |
| CAVA240531P00089000 | 2024-05-30 3:54PM EDT | 89.00 | 0.20 | 0.15 | 0.30 | -2.15 | -91.49% | 714 | 103 | 53.61% |
| CAVA240531P00090000 | 2024-05-30 3:59PM EDT | 90.00 | 0.42 | 0.40 | 0.50 | -2.43 | -85.26% | 1,568 | 341 | 56.93% |
| CAVA240531P00091000 | 2024-05-30 3:56PM EDT | 91.00 | 0.61 | 0.55 | 0.75 | -2.57 | -80.82% | 560 | 19 | 54.59% |
| CAVA240531P00092000 | 2024-05-30 3:59PM EDT | 92.00 | 0.90 | 0.90 | 1.15 | -9.40 | -91.26% | 722 | 20 | 56.06% |
| CAVA240531P00093000 | 2024-05-30 3:59PM EDT | 93.00 | 1.55 | 1.45 | 1.65 | -10.16 | -86.76% | 1,019 | 1 | 59.08% |
| CAVA240531P00094000 | 2024-05-30 3:59PM EDT | 94.00 | 2.04 | 2.00 | 2.60 | -3.26 | -61.51% | 772 | 5 | 66.70% |
| CAVA240531P00095000 | 2024-05-30 3:52PM EDT | 95.00 | 2.78 | 2.75 | 3.00 | -10.60 | -79.22% | 286 | 5 | 64.84% |
| CAVA240531P00098000 | 2024-05-30 2:33PM EDT | 98.00 | 5.26 | 4.80 | 6.30 | -13.94 | -72.60% | 19 | 1 | 84.28% |
| CAVA240531P00101000 | 2024-05-28 12:15PM EDT | 101.00 | 17.90 | 7.10 | 9.60 | 0.00 | - | 1 | 1 | 100.00% |
| CAVA240531P00103000 | 2024-05-29 9:46AM EDT | 103.00 | 24.80 | 8.50 | 11.20 | 0.00 | - | 2 | 2 | 163.57% |
| CAVA240531P00107000 | 2024-05-28 10:23AM EDT | 107.00 | 22.00 | 12.60 | 14.90 | 0.00 | - | 2 | 0 | 181.45% |
© 2024 Yahoo. Todos los derechos reservados.