U.S. markets closed

CAVA Group, Inc. (CAVA)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
89.93-2.59 (-2.80%)
Al cierre: 04:03PM EDT
89.64 -0.29 (-0.32%)
Fuera de horario: 06:04PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor14 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CAVA240614C000570002024-05-31 11:18AM EDT57.0034.6331.9034.500.00-33488.28%
CAVA240614C000580002024-06-12 3:27PM EDT58.0033.9330.0033.900.00-313325.00%
CAVA240614C000590002024-05-31 2:54PM EDT59.0032.0029.0032.900.00-22315.63%
CAVA240614C000600002024-05-20 2:04PM EDT60.0020.8228.9031.300.00--1406.25%
CAVA240614C000610002024-06-14 2:48PM EDT61.0028.5227.8030.50+0.45+1.60%111409.38%
CAVA240614C000620002024-06-11 2:52PM EDT62.0027.1226.8029.700.00--10424.22%
CAVA240614C000640002024-05-31 2:54PM EDT64.0027.0424.8027.000.00-24524.22%
CAVA240614C000650002024-05-21 9:38AM EDT65.0016.8424.0025.800.00--1477.93%
CAVA240614C000660002024-06-14 11:22AM EDT66.0023.5723.5025.10-1.69-6.69%1010375.00%
CAVA240614C000670002024-06-14 11:32AM EDT67.0022.4021.5024.30-3.53-13.61%12505.86%
CAVA240614C000680002024-06-05 1:11PM EDT68.0023.7020.8022.900.00-15439.06%
CAVA240614C000700002024-06-10 3:14PM EDT70.0018.9018.3020.300.00-21315.63%
CAVA240614C000710002024-05-30 12:43PM EDT71.0017.8017.3019.30-5.60-23.93%23301.37%
CAVA240614C000720002024-06-14 2:06PM EDT72.0017.5116.3018.30+5.04+40.42%11287.11%
CAVA240614C000730002024-05-29 9:35AM EDT73.007.6016.2017.300.00-510272.66%
CAVA240614C000740002024-06-10 9:32AM EDT74.0011.0315.1017.300.00-17240.63%
CAVA240614C000750002024-06-14 3:00PM EDT75.0014.4513.5016.20-1.85-11.35%538349.80%
CAVA240614C000760002024-06-14 11:31AM EDT76.0013.8312.5014.90+1.83+15.25%818303.13%
CAVA240614C000770002024-06-04 3:56PM EDT77.0011.9010.7014.500.00-122340.82%
CAVA240614C000780002024-06-12 3:59PM EDT78.0013.5410.3012.300.00-124202.73%
CAVA240614C000790002024-06-05 12:47PM EDT79.0013.069.7011.300.00-15188.87%
CAVA240614C000800002024-06-14 3:38PM EDT80.0010.438.7011.50-0.06-0.57%1649144.92%
CAVA240614C000810002024-06-14 2:30PM EDT81.008.407.409.30+1.48+21.39%222160.94%
CAVA240614C000820002024-06-12 11:16AM EDT82.009.206.608.300.00-135146.88%
CAVA240614C000830002024-06-14 3:38PM EDT83.007.386.108.10-1.06-12.56%12114107.81%
CAVA240614C000840002024-06-14 1:15PM EDT84.005.554.707.10-3.15-36.21%270183.40%
CAVA240614C000850002024-06-14 2:47PM EDT85.005.084.605.20-2.37-31.81%3925194.14%
CAVA240614C000860002024-06-14 3:45PM EDT86.004.002.754.90-2.20-35.48%22266133.40%
CAVA240614C000870002024-06-14 11:20AM EDT87.002.501.754.90-2.90-53.70%529575.68%
CAVA240614C000880002024-06-14 3:59PM EDT88.001.901.052.55-2.80-59.57%20973674.02%
CAVA240614C000890002024-06-14 3:46PM EDT89.001.090.651.55-2.60-70.46%18570354.49%
CAVA240614C000900002024-06-14 3:57PM EDT90.000.050.000.10-2.69-98.18%6785577.03%
CAVA240614C000910002024-06-14 3:56PM EDT91.000.010.000.05-2.09-99.52%26128018.75%
CAVA240614C000915002024-06-14 3:26PM EDT91.500.100.000.10-1.55-93.94%13918530.27%
CAVA240614C000920002024-06-14 3:12PM EDT92.000.030.000.05-1.34-97.81%21955030.47%
CAVA240614C000930002024-06-14 3:20PM EDT93.000.050.000.05-0.82-94.25%14823641.02%
CAVA240614C000940002024-06-14 3:04PM EDT94.000.020.000.05-0.53-96.36%7828751.17%
CAVA240614C000950002024-06-14 3:45PM EDT95.000.030.000.05-0.37-92.50%5786153.91%
CAVA240614C000960002024-06-14 3:22PM EDT96.000.030.000.05-0.12-80.00%2513261.72%
CAVA240614C000970002024-06-14 10:04AM EDT97.000.020.001.00-0.08-80.00%5292136.91%
CAVA240614C000980002024-06-13 3:49PM EDT98.000.040.000.500.00-675122.27%
CAVA240614C000990002024-06-14 3:25PM EDT99.000.030.000.70-0.02-40.00%424144.92%
CAVA240614C001000002024-06-14 10:20AM EDT100.000.030.000.05+0.02+200.00%522493.75%
CAVA240614C001010002024-06-13 9:51AM EDT101.000.050.000.050.00-145101.56%
CAVA240614C001020002024-06-12 10:08AM EDT102.000.070.000.500.00-136162.50%
CAVA240614C001030002024-06-12 10:50AM EDT103.000.050.000.050.00-163115.63%
CAVA240614C001040002024-06-11 10:52AM EDT104.000.090.000.500.00-213181.25%
CAVA240614C001050002024-06-14 2:21PM EDT105.000.010.000.40-0.04-80.00%1220181.64%
CAVA240614C001060002024-06-10 10:59AM EDT106.000.050.000.500.00-25199.22%
CAVA240614C001070002024-06-06 11:12AM EDT107.000.110.000.550.00-326212.11%
CAVA240614C001080002024-06-07 2:50PM EDT108.000.050.001.100.00-434259.57%
CAVA240614C001100002024-06-14 2:21PM EDT110.000.010.000.05-0.01-50.00%1140162.50%
CAVA240614C001120002024-06-12 10:07AM EDT112.000.050.000.050.00-766175.00%
CAVA240614C001130002024-06-10 10:40AM EDT113.000.050.000.050.00--80181.25%
CAVA240614C001140002024-06-10 10:03AM EDT114.000.050.000.050.00--10187.50%
CAVA240614C001150002024-06-06 12:51PM EDT115.000.090.000.500.00-58272.66%
CAVA240614C001170002024-06-06 12:40PM EDT117.000.050.001.350.00-16355.27%
CAVA240614C001190002024-06-06 12:11PM EDT119.000.050.002.150.00--3418.56%
CAVA240614C001200002024-06-07 9:36AM EDT120.000.050.001.350.00-1213380.08%
CAVA240614C001210002024-06-06 10:34AM EDT121.000.050.001.350.00--23387.89%
CAVA240614C001250002024-06-05 11:50AM EDT125.000.050.000.100.00-227270.31%
CAVA240614C001300002024-06-03 2:21PM EDT130.000.050.000.100.00-47296.88%
CAVA240614C001350002024-06-10 2:33PM EDT135.000.010.000.050.00-1406298.44%
Opciones de ventapor14 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CAVA240614P000400002024-05-28 3:57PM EDT40.000.050.000.050.00-6884590.63%
CAVA240614P000450002024-05-28 3:55PM EDT45.000.050.000.050.00-55675509.38%
CAVA240614P000500002024-05-15 11:40AM EDT50.000.220.002.150.00--3812.50%
CAVA240614P000550002024-06-03 9:33AM EDT55.000.050.000.050.00-499371.88%
CAVA240614P000560002024-06-03 9:34AM EDT56.000.050.000.050.00-95124359.38%
CAVA240614P000570002024-06-03 9:34AM EDT57.000.050.000.050.00-100156346.88%
CAVA240614P000580002024-06-07 10:08AM EDT58.000.010.000.050.00-130334.38%
CAVA240614P000590002024-06-03 10:05AM EDT59.000.050.000.050.00-2021321.88%
CAVA240614P000600002024-06-03 1:46PM EDT60.000.080.000.000.00-256050.00%
CAVA240614P000610002024-05-29 2:49PM EDT61.000.250.002.15+0.15+150.00%416581.84%
CAVA240614P000620002024-06-07 10:34AM EDT62.000.050.000.100.00-140314.06%
CAVA240614P000630002024-06-06 1:51PM EDT63.000.050.000.150.00-158163319.53%
CAVA240614P000640002024-06-05 10:28AM EDT64.000.050.001.350.00-610464.65%
CAVA240614P000650002024-06-11 9:41AM EDT65.000.030.000.050.00-1166254.69%
CAVA240614P000660002024-06-14 2:22PM EDT66.000.040.001.35-0.11-73.33%116430.86%
CAVA240614P000670002024-06-14 2:22PM EDT67.000.010.000.05-0.04-80.00%327234.38%
CAVA240614P000680002024-06-10 9:34AM EDT68.000.050.000.050.00-198221.88%
CAVA240614P000690002024-06-11 3:53PM EDT69.000.050.000.050.00-233212.50%
CAVA240614P000700002024-06-10 1:55PM EDT70.000.030.000.050.00-168252201.56%
CAVA240614P000710002024-06-10 10:42AM EDT71.000.050.000.050.00-739192.19%
CAVA240614P000720002024-06-11 9:42AM EDT72.000.200.000.20+0.15+300.00%1146221.88%
CAVA240614P000730002024-06-12 9:46AM EDT73.000.060.000.500.00-250250.00%
CAVA240614P000740002024-06-11 10:52AM EDT74.000.050.000.500.00-252236.72%
CAVA240614P000750002024-06-10 12:12PM EDT75.000.090.000.050.00-283151.56%
CAVA240614P000760002024-06-13 9:41AM EDT76.000.010.000.050.00-275142.19%
CAVA240614P000770002024-06-13 9:45AM EDT77.000.040.000.100.00-4519146.09%
CAVA240614P000780002024-06-12 10:30AM EDT78.000.050.000.500.00-258184.38%
CAVA240614P000790002024-06-13 3:53PM EDT79.000.010.000.45-0.04-80.00%1076167.19%
CAVA240614P000800002024-06-14 2:22PM EDT80.000.010.000.05-0.04-80.00%13689103.13%
CAVA240614P000810002024-06-14 3:39PM EDT81.000.010.000.15-0.04-80.00%2208112.11%
CAVA240614P000820002024-06-13 1:43PM EDT82.000.050.000.050.00-2533484.38%
CAVA240614P000830002024-06-13 3:13PM EDT83.000.040.000.500.00-1485118.75%
CAVA240614P000840002024-06-14 12:57PM EDT84.000.040.000.05-0.01-20.00%861664.84%
CAVA240614P000850002024-06-14 3:44PM EDT85.000.030.000.05-0.07-70.00%6759655.47%
CAVA240614P000860002024-06-14 3:51PM EDT86.000.030.000.05-0.05-62.50%36686451.95%
CAVA240614P000870002024-06-14 1:16PM EDT87.000.050.000.05-0.05-50.00%27833941.02%
CAVA240614P000880002024-06-14 3:53PM EDT88.000.030.000.05-0.17-85.00%39780329.49%
CAVA240614P000890002024-06-14 3:30PM EDT89.000.020.000.05-0.18-90.00%15112017.19%
CAVA240614P000900002024-06-14 3:57PM EDT90.000.250.000.60-0.02-7.41%41261130.08%
CAVA240614P000910002024-06-14 3:37PM EDT91.000.780.351.35+0.09+13.04%18417536.33%
CAVA240614P000915002024-06-14 3:28PM EDT91.501.350.652.70+0.43+46.74%56195.41%
CAVA240614P000920002024-06-14 3:29PM EDT92.001.490.852.60+0.59+65.56%667369.14%
CAVA240614P000930002024-06-14 3:34PM EDT93.002.752.454.10+0.75+37.50%155859.57%
CAVA240614P000940002024-06-13 3:59PM EDT94.003.693.404.70+1.69+84.50%2564107.03%
CAVA240614P000950002024-06-14 2:55PM EDT95.005.554.305.60+2.30+70.77%611113.67%
CAVA240614P000960002024-06-11 3:03PM EDT96.007.294.707.200.00-108171.09%
CAVA240614P000970002024-06-06 10:55AM EDT97.0011.286.108.500.00-22108.98%
CAVA240614P000980002024-06-14 10:32AM EDT98.008.707.309.50-3.48-28.57%10131.84%
CAVA240614P001000002024-06-04 11:28AM EDT100.0013.208.6011.600.00-3196.09%
CAVA240614P001040002024-06-04 3:04PM EDT104.0016.4012.5015.600.00-10305.86%
CAVA240614P001100002024-05-31 11:51AM EDT110.0018.3018.7021.600.00-155190.63%
CAVA240614P001200002024-06-04 9:49AM EDT120.0033.0028.8031.600.00-32276.56%