U.S. markets closed

CAVA Group, Inc. (CAVA)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
95.39+1.45 (+1.54%)
Al cierre: 04:01PM EDT
95.39 0.00 (0.00%)
Fuera de horario: 07:58PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CAVA240621C000350002024-06-05 12:18PM EDT35.0056.4359.5061.500.00-22493.75%
CAVA240621C000500002024-06-03 12:04PM EDT50.0038.9044.6046.300.00-167303.13%
CAVA240621C000550002024-05-29 1:01PM EDT55.0030.3339.5042.100.00-1015354.69%
CAVA240621C000600002024-06-17 10:30AM EDT60.0035.1334.6037.10+3.90+12.49%188313.28%
CAVA240621C000650002024-06-18 9:40AM EDT65.0030.0029.6032.00+1.27+4.42%1799260.94%
CAVA240621C000670002024-06-17 12:21PM EDT67.0026.7327.6030.100.00-84249.81%
CAVA240621C000680002024-06-13 10:00AM EDT68.0024.3026.6028.900.00-12228.91%
CAVA240621C000690002024-05-23 2:46PM EDT69.0010.4025.5028.100.00--1226.95%
CAVA240621C000700002024-06-17 2:12PM EDT70.0023.6024.6026.300.00-6340156.25%
CAVA240621C000710002024-06-14 10:37AM EDT71.0017.9123.9025.500.00-22198.24%
CAVA240621C000720002024-06-17 12:42PM EDT72.0021.1022.9024.500.00-123190.63%
CAVA240621C000730002024-05-23 10:18AM EDT73.009.4721.9023.200.00--1160.94%
CAVA240621C000740002024-05-29 10:53AM EDT74.009.0020.9022.100.00--1144.53%
CAVA240621C000750002024-06-18 2:13PM EDT75.0021.2818.4021.00+1.48+7.47%6559196.09%
CAVA240621C000760002024-06-12 10:49AM EDT76.0015.8018.9020.300.00-213147.66%
CAVA240621C000770002024-06-06 1:50PM EDT77.008.8817.9019.600.00-18157.62%
CAVA240621C000780002024-06-13 1:47PM EDT78.0012.7017.0018.300.00-1120139.65%
CAVA240621C000790002024-06-17 10:30AM EDT79.0011.6716.0017.400.00-129137.70%
CAVA240621C000800002024-06-18 3:37PM EDT80.0015.7015.0016.30+1.13+7.76%9868125.39%
CAVA240621C000810002024-06-17 9:40AM EDT81.0011.3014.0015.200.00-552112.89%
CAVA240621C000820002024-06-18 11:20AM EDT82.0013.3013.0014.30+1.87+16.36%138111.13%
CAVA240621C000830002024-06-18 2:30PM EDT83.0013.3012.0013.10+2.67+25.12%26393.75%
CAVA240621C000840002024-06-18 3:59PM EDT84.0011.3111.1013.00+1.21+11.98%365124.71%
CAVA240621C000850002024-06-18 3:21PM EDT85.0010.7710.0011.00+1.50+16.18%5886774.61%
CAVA240621C000860002024-06-18 3:36PM EDT86.009.679.0010.00+0.77+8.65%1311568.36%
CAVA240621C000870002024-06-18 3:57PM EDT87.008.008.109.00+0.65+8.84%721667.38%
CAVA240621C000880002024-06-18 3:44PM EDT88.007.157.208.20+0.05+0.70%722771.88%
CAVA240621C000890002024-06-18 3:14PM EDT89.007.246.206.80+2.04+39.23%1926870.12%
CAVA240621C000900002024-06-18 3:57PM EDT90.005.304.906.20+0.70+15.22%1281,69980.18%
CAVA240621C000910002024-06-18 3:42PM EDT91.004.654.505.00+0.20+4.49%3428351.66%
CAVA240621C000920002024-06-18 3:39PM EDT92.004.003.704.10+0.54+15.61%4829957.72%
CAVA240621C000930002024-06-18 3:19PM EDT93.003.403.003.80+0.74+27.82%12026458.11%
CAVA240621C000940002024-06-18 3:58PM EDT94.002.352.352.65+0.23+10.85%32250650.10%
CAVA240621C000950002024-06-18 3:59PM EDT95.001.841.852.05+0.14+8.24%1,3381,69750.78%
CAVA240621C000960002024-06-18 3:57PM EDT96.001.301.401.60+0.05+4.00%1,26128351.66%
CAVA240621C000970002024-06-18 3:59PM EDT97.001.051.051.15-0.20-16.00%2721,14451.47%
CAVA240621C000980002024-06-18 3:52PM EDT98.000.800.701.65-0.20-20.00%34617464.16%
CAVA240621C000990002024-06-18 3:59PM EDT99.000.550.500.65-0.10-15.38%1,43033852.49%
CAVA240621C001000002024-06-18 3:59PM EDT100.000.400.350.45-0.05-11.11%5,2781,81052.83%
CAVA240621C001010002024-06-18 3:56PM EDT101.000.290.200.35-0.06-17.14%7412053.22%
CAVA240621C001020002024-06-18 3:49PM EDT102.000.200.150.25-0.10-33.33%369954.69%
CAVA240621C001030002024-06-18 3:57PM EDT103.000.110.100.20-0.09-45.00%283556.64%
CAVA240621C001040002024-06-18 3:32PM EDT104.000.150.050.15-0.05-25.00%34857.03%
CAVA240621C001050002024-06-18 2:35PM EDT105.000.120.050.10+0.01+9.09%6956458.59%
CAVA240621C001060002024-06-17 2:55PM EDT106.000.200.050.40+0.10+100.00%14079.10%
CAVA240621C001070002024-06-17 10:39AM EDT107.000.050.050.750.00-1697.07%
CAVA240621C001080002024-06-14 12:08PM EDT108.000.100.000.70-0.04-28.57%5399.22%
CAVA240621C001100002024-06-18 3:59PM EDT110.000.050.000.05-0.04-44.44%939168.75%
CAVA240621C001150002024-06-18 10:30AM EDT115.000.050.000.050.00-510387.50%
CAVA240621C001200002024-06-18 12:55PM EDT120.000.020.000.05-0.01-33.33%5579103.91%
CAVA240621C001250002024-06-06 10:35AM EDT125.000.050.000.050.00-13234120.31%
CAVA240621C001350002024-06-03 12:43PM EDT135.000.050.000.050.00-1616149.22%
CAVA240621C001400002024-06-10 9:58AM EDT140.000.030.000.050.00-274162.50%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CAVA240621P000350002024-05-22 3:31PM EDT35.000.080.000.050.00--665412.50%
CAVA240621P000400002024-05-24 10:21AM EDT40.000.050.000.050.00-236362.50%
CAVA240621P000450002024-06-04 12:56PM EDT45.000.060.000.050.00-443315.63%
CAVA240621P000500002024-06-06 9:36AM EDT50.000.200.000.050.00-163275.00%
CAVA240621P000550002024-06-07 9:43AM EDT55.000.050.000.050.00-1392235.94%
CAVA240621P000600002024-06-14 1:36PM EDT60.000.030.000.05-0.02-40.00%21,217201.56%
CAVA240621P000650002024-06-17 9:59AM EDT65.000.030.000.050.00-2546170.31%
CAVA240621P000660002024-06-12 1:24PM EDT66.000.300.000.050.00-2033164.06%
CAVA240621P000670002024-06-12 10:49AM EDT67.000.050.000.050.00-137157.81%
CAVA240621P000680002024-06-13 11:23AM EDT68.000.050.000.050.00-1019151.56%
CAVA240621P000690002024-06-10 10:30AM EDT69.000.110.000.050.00-10124145.31%
CAVA240621P000700002024-06-18 1:20PM EDT70.000.060.000.05+0.03+100.00%2560139.84%
CAVA240621P000710002024-06-14 9:37AM EDT71.000.070.000.050.00-26119134.38%
CAVA240621P000720002024-06-18 11:32AM EDT72.000.060.000.05-0.04-40.00%1028128.13%
CAVA240621P000730002024-06-10 11:32AM EDT73.000.210.000.050.00-228122.66%
CAVA240621P000740002024-06-11 10:12AM EDT74.000.150.000.050.00-1550117.19%
CAVA240621P000750002024-06-18 1:20PM EDT75.000.220.000.05+0.17+340.00%11494111.72%
CAVA240621P000760002024-06-17 12:07PM EDT76.000.050.000.050.00-4690106.25%
CAVA240621P000770002024-06-17 3:17PM EDT77.000.030.000.050.00-376496100.78%
CAVA240621P000780002024-06-17 3:30PM EDT78.000.020.000.050.00-1114495.31%
CAVA240621P000790002024-06-18 11:48AM EDT79.000.050.000.100.00-413098.83%
CAVA240621P000800002024-06-18 2:42PM EDT80.000.050.000.100.00-381,49092.97%
CAVA240621P000810002024-06-17 3:30PM EDT81.000.080.000.300.00-1475105.47%
CAVA240621P000820002024-06-18 12:14PM EDT82.000.070.050.15-0.03-30.00%215191.80%
CAVA240621P000830002024-06-18 3:17PM EDT83.000.070.050.10-0.03-30.00%2236481.25%
CAVA240621P000840002024-06-18 3:26PM EDT84.000.080.000.10-0.07-46.67%2215070.31%
CAVA240621P000850002024-06-18 3:52PM EDT85.000.080.050.10-0.07-46.67%511,08969.53%
CAVA240621P000860002024-06-18 3:33PM EDT86.000.100.050.10-0.10-50.00%2527963.67%
CAVA240621P000870002024-06-18 3:46PM EDT87.000.070.050.15-0.23-76.67%3480660.94%
CAVA240621P000880002024-06-18 2:06PM EDT88.000.110.100.15-0.29-72.50%9648357.42%
CAVA240621P000890002024-06-18 3:02PM EDT89.000.130.150.20-0.42-76.36%6138755.27%
CAVA240621P000900002024-06-18 3:46PM EDT90.000.210.200.35-0.48-69.57%15164254.88%
CAVA240621P000910002024-06-18 3:56PM EDT91.000.450.300.40-0.51-53.12%6339751.17%
CAVA240621P000920002024-06-18 3:44PM EDT92.000.550.500.60-0.60-52.17%13622251.56%
CAVA240621P000930002024-06-18 3:44PM EDT93.000.800.750.85-0.90-52.94%2644151.07%
CAVA240621P000950002024-06-18 3:58PM EDT95.001.651.451.65-1.05-38.89%16113550.49%
CAVA240621P000960002024-06-18 3:59PM EDT96.002.152.002.20-0.77-26.37%87251.37%
CAVA240621P000970002024-06-18 3:41PM EDT97.002.702.602.80-1.80-40.00%72251.17%
CAVA240621P001000002024-06-18 11:38AM EDT100.004.504.506.10-1.60-26.23%53264.94%
CAVA240621P001050002024-06-12 3:12PM EDT105.0013.508.8010.200.00-2095.80%
CAVA240621P001100002024-05-30 10:41AM EDT110.0020.0013.5015.300.00-20131.45%
CAVA240621P001200002024-05-22 2:30PM EDT120.0043.4023.8025.200.00--0177.15%
CAVA240621P001300002024-06-06 9:33AM EDT130.0042.5032.9035.800.00--0262.01%