Deutsche Märkte schließen in 2 Stunden 44 Minuten
DAX
18.644,01 +146,07 (+0,79%) Euro Stoxx 50
5.020,32 +36,65 (+0,74%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.352,60 +6,80 (+0,29%) EUR/USD
1,0848 -0,0006 (-0,05%) Bitcoin EUR
64.200,35 +1.482,25 (+2,36%)
CAVA Group, Inc. (CAVA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA240607C00055000 | 2024-05-29 10:53AM EDT | 55.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 0.00% |
| CAVA240607C00057000 | 2024-05-29 9:46AM EDT | 57.00 | 20.18 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CAVA240607C00058000 | 2024-05-30 10:40AM EDT | 58.00 | 33.48 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CAVA240607C00060000 | 2024-05-30 2:24PM EDT | 60.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| CAVA240607C00061000 | 2024-05-30 9:45AM EDT | 61.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| CAVA240607C00062000 | 2024-05-29 9:37AM EDT | 62.00 | 17.78 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CAVA240607C00063000 | 2024-05-13 1:40PM EDT | 63.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CAVA240607C00064000 | 2024-05-10 9:49AM EDT | 64.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CAVA240607C00065000 | 2024-05-31 12:35PM EDT | 65.00 | 26.09 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 0.00% |
| CAVA240607C00066000 | 2024-05-31 3:29PM EDT | 66.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| CAVA240607C00067000 | 2024-05-23 11:53AM EDT | 67.00 | 13.03 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| CAVA240607C00068000 | 2024-05-28 10:24AM EDT | 68.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| CAVA240607C00069000 | 2024-05-29 3:17PM EDT | 69.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| CAVA240607C00070000 | 2024-05-31 10:09AM EDT | 70.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| CAVA240607C00071000 | 2024-05-29 10:45AM EDT | 71.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 14 | 17 | 0.00% |
| CAVA240607C00072000 | 2024-05-30 3:49PM EDT | 72.00 | 21.52 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| CAVA240607C00073000 | 2024-05-31 10:35AM EDT | 73.00 | 16.78 | 0.00 | 0.00 | 0.00 | - | 3 | 249 | 0.00% |
| CAVA240607C00074000 | 2024-05-29 2:27PM EDT | 74.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 12 | 27 | 0.00% |
| CAVA240607C00075000 | 2024-05-31 3:59PM EDT | 75.00 | 17.91 | 0.00 | 0.00 | 0.00 | - | 13 | 133 | 0.00% |
| CAVA240607C00076000 | 2024-05-30 3:43PM EDT | 76.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 16 | 22 | 0.00% |
| CAVA240607C00077000 | 2024-05-31 3:59PM EDT | 77.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 7 | 93 | 0.00% |
| CAVA240607C00078000 | 2024-05-31 3:56PM EDT | 78.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 14 | 176 | 0.00% |
| CAVA240607C00079000 | 2024-05-31 10:35AM EDT | 79.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 3 | 102 | 0.00% |
| CAVA240607C00080000 | 2024-05-31 3:30PM EDT | 80.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 21 | 139 | 0.00% |
| CAVA240607C00081000 | 2024-05-31 3:25PM EDT | 81.00 | 10.43 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 0.00% |
| CAVA240607C00082000 | 2024-05-31 10:20AM EDT | 82.00 | 10.64 | 0.00 | 0.00 | 0.00 | - | 4 | 233 | 0.00% |
| CAVA240607C00083000 | 2024-05-31 3:59PM EDT | 83.00 | 9.94 | 0.00 | 0.00 | 0.00 | - | 5 | 134 | 0.00% |
| CAVA240607C00084000 | 2024-05-31 3:58PM EDT | 84.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 280 | 944 | 0.00% |
| CAVA240607C00085000 | 2024-05-31 3:59PM EDT | 85.00 | 8.11 | 0.00 | 0.00 | 0.00 | - | 78 | 424 | 0.00% |
| CAVA240607C00086000 | 2024-05-31 2:18PM EDT | 86.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 22 | 129 | 0.00% |
| CAVA240607C00087000 | 2024-05-31 3:36PM EDT | 87.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 21 | 156 | 0.00% |
| CAVA240607C00088000 | 2024-05-31 3:30PM EDT | 88.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 60 | 53 | 0.00% |
| CAVA240607C00089000 | 2024-05-31 3:28PM EDT | 89.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 87 | 86 | 0.00% |
| CAVA240607C00090000 | 2024-05-31 3:58PM EDT | 90.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 533 | 729 | 0.00% |
| CAVA240607C00091000 | 2024-05-31 3:58PM EDT | 91.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 177 | 111 | 0.00% |
| CAVA240607C00092000 | 2024-05-31 3:59PM EDT | 92.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 268 | 100 | 0.00% |
| CAVA240607C00093000 | 2024-05-31 3:59PM EDT | 93.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 318 | 333 | 1.56% |
| CAVA240607C00094000 | 2024-05-31 3:59PM EDT | 94.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 294 | 235 | 3.13% |
| CAVA240607C00095000 | 2024-05-31 3:59PM EDT | 95.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1,814 | 2,198 | 6.25% |
| CAVA240607C00096000 | 2024-05-31 3:30PM EDT | 96.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 307 | 81 | 6.25% |
| CAVA240607C00097000 | 2024-05-31 3:59PM EDT | 97.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 201 | 173 | 12.50% |
| CAVA240607C00098000 | 2024-05-31 3:58PM EDT | 98.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 45 | 90 | 12.50% |
| CAVA240607C00099000 | 2024-05-31 3:18PM EDT | 99.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 108 | 144 | 12.50% |
| CAVA240607C00100000 | 2024-05-31 3:59PM EDT | 100.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1,050 | 1,380 | 12.50% |
| CAVA240607C00101000 | 2024-05-31 3:49PM EDT | 101.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 63 | 52 | 12.50% |
| CAVA240607C00102000 | 2024-05-31 3:59PM EDT | 102.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 61 | 73 | 25.00% |
| CAVA240607C00103000 | 2024-05-31 3:21PM EDT | 103.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 61 | 59 | 25.00% |
| CAVA240607C00104000 | 2024-05-31 3:59PM EDT | 104.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 116 | 305 | 25.00% |
| CAVA240607C00105000 | 2024-05-31 3:50PM EDT | 105.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 423 | 1,294 | 25.00% |
| CAVA240607C00106000 | 2024-05-31 2:02PM EDT | 106.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 25.00% |
| CAVA240607C00107000 | 2024-05-31 3:17PM EDT | 107.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 53 | 107 | 25.00% |
| CAVA240607C00108000 | 2024-05-31 3:45PM EDT | 108.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 25.00% |
| CAVA240607C00109000 | 2024-05-31 3:49PM EDT | 109.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 46 | 34 | 25.00% |
| CAVA240607C00110000 | 2024-05-31 3:59PM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 325 | 535 | 25.00% |
| CAVA240607C00111000 | 2024-05-31 11:47AM EDT | 111.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 25.00% |
| CAVA240607C00112000 | 2024-05-31 10:38AM EDT | 112.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 31 | 50.00% |
| CAVA240607C00113000 | 2024-05-31 10:45AM EDT | 113.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 33 | 50.00% |
| CAVA240607C00114000 | 2024-05-31 1:33PM EDT | 114.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 86 | 392 | 50.00% |
| CAVA240607C00115000 | 2024-05-31 1:25PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 15 | 50.00% |
| CAVA240607C00125000 | 2024-05-31 1:45PM EDT | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| CAVA240607C00140000 | 2024-05-31 1:02PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA240607P00040000 | 2024-05-22 12:05PM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 120 | 50.00% |
| CAVA240607P00045000 | 2024-05-20 10:26AM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| CAVA240607P00049000 | 2024-05-24 2:22PM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 26 | 50.00% |
| CAVA240607P00050000 | 2024-05-29 9:41AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 50 | 50.00% |
| CAVA240607P00051000 | 2024-05-29 10:11AM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 51 | 50.00% |
| CAVA240607P00052000 | 2024-05-29 11:07AM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 86 | 95 | 50.00% |
| CAVA240607P00053000 | 2024-05-29 9:55AM EDT | 53.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 172 | 252 | 50.00% |
| CAVA240607P00054000 | 2024-05-29 9:38AM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 30 | 50.00% |
| CAVA240607P00055000 | 2024-05-29 9:35AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| CAVA240607P00056000 | 2024-05-02 3:26PM EDT | 56.00 | 1.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 233.01% |
| CAVA240607P00057000 | 2024-05-30 1:07PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAVA240607P00058000 | 2024-05-29 1:56PM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 50.00% |
| CAVA240607P00059000 | 2024-05-29 2:21PM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 50.00% |
| CAVA240607P00060000 | 2024-05-31 9:34AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 50.00% |
| CAVA240607P00061000 | 2024-05-29 3:27PM EDT | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 24 | 50.00% |
| CAVA240607P00062000 | 2024-05-31 2:56PM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| CAVA240607P00063000 | 2024-05-29 9:47AM EDT | 63.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 50.00% |
| CAVA240607P00064000 | 2024-05-30 12:07PM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 50.00% |
| CAVA240607P00065000 | 2024-05-31 1:18PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 209 | 50.00% |
| CAVA240607P00066000 | 2024-05-30 12:17PM EDT | 66.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 54 | 67 | 50.00% |
| CAVA240607P00067000 | 2024-05-30 2:46PM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 103 | 50.00% |
| CAVA240607P00068000 | 2024-05-31 3:33PM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 229 | 50.00% |
| CAVA240607P00069000 | 2024-05-31 3:36PM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 65 | 172 | 50.00% |
| CAVA240607P00070000 | 2024-05-31 3:07PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 616 | 50.00% |
| CAVA240607P00071000 | 2024-05-31 11:11AM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 50.00% |
| CAVA240607P00072000 | 2024-05-31 11:42AM EDT | 72.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 50.00% |
| CAVA240607P00073000 | 2024-05-30 2:31PM EDT | 73.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 124 | 151 | 50.00% |
| CAVA240607P00074000 | 2024-05-31 2:41PM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 197 | 50.00% |
| CAVA240607P00075000 | 2024-05-31 10:07AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 194 | 50.00% |
| CAVA240607P00076000 | 2024-05-31 12:43PM EDT | 76.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 159 | 50.00% |
| CAVA240607P00077000 | 2024-05-31 10:45AM EDT | 77.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 25.00% |
| CAVA240607P00078000 | 2024-05-31 3:02PM EDT | 78.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 76 | 25.00% |
| CAVA240607P00079000 | 2024-05-31 3:00PM EDT | 79.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 23 | 84 | 25.00% |
| CAVA240607P00080000 | 2024-05-31 2:50PM EDT | 80.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 165 | 334 | 25.00% |
| CAVA240607P00081000 | 2024-05-31 2:42PM EDT | 81.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 50 | 88 | 25.00% |
| CAVA240607P00082000 | 2024-05-31 2:06PM EDT | 82.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 36 | 117 | 25.00% |
| CAVA240607P00083000 | 2024-05-31 3:57PM EDT | 83.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 136 | 163 | 25.00% |
| CAVA240607P00084000 | 2024-05-31 3:55PM EDT | 84.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 105 | 194 | 25.00% |
| CAVA240607P00085000 | 2024-05-31 3:59PM EDT | 85.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 534 | 521 | 12.50% |
| CAVA240607P00086000 | 2024-05-31 3:47PM EDT | 86.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 143 | 165 | 12.50% |
| CAVA240607P00087000 | 2024-05-31 3:51PM EDT | 87.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 217 | 160 | 12.50% |
| CAVA240607P00088000 | 2024-05-31 3:59PM EDT | 88.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 138 | 110 | 12.50% |
| CAVA240607P00089000 | 2024-05-31 3:58PM EDT | 89.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 94 | 125 | 6.25% |
| CAVA240607P00090000 | 2024-05-31 3:59PM EDT | 90.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 891 | 462 | 6.25% |
| CAVA240607P00091000 | 2024-05-31 3:59PM EDT | 91.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 299 | 449 | 3.13% |
| CAVA240607P00092000 | 2024-05-31 3:59PM EDT | 92.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 181 | 545 | 1.56% |
| CAVA240607P00093000 | 2024-05-31 3:53PM EDT | 93.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 213 | 150 | 0.00% |
| CAVA240607P00094000 | 2024-05-31 3:04PM EDT | 94.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 47 | 142 | 0.00% |
| CAVA240607P00095000 | 2024-05-31 3:50PM EDT | 95.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 142 | 90 | 0.00% |
| CAVA240607P00096000 | 2024-05-31 3:50PM EDT | 96.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 0.00% |
| CAVA240607P00097000 | 2024-05-31 9:43AM EDT | 97.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CAVA240607P00098000 | 2024-05-31 9:50AM EDT | 98.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| CAVA240607P00099000 | 2024-05-31 10:25AM EDT | 99.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 27 | 26 | 0.00% |
| CAVA240607P00100000 | 2024-05-31 11:31AM EDT | 100.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| CAVA240607P00101000 | 2024-05-31 9:50AM EDT | 101.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| CAVA240607P00102000 | 2024-05-31 9:50AM EDT | 102.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 0.00% |
| CAVA240607P00105000 | 2024-05-29 9:38AM EDT | 105.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| CAVA240607P00108000 | 2024-05-31 3:00PM EDT | 108.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAVA240607P00109000 | 2024-05-30 2:26PM EDT | 109.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CAVA240607P00110000 | 2024-05-30 3:38PM EDT | 110.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 950 | 236 | 0.00% |
| CAVA240607P00140000 | 2024-05-31 9:54AM EDT | 140.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 70 | - | 0.00% |
