Marchés français ouverture 4 h 43 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 180,87 -93,18 (-0,24 %) EUR/USD
1,0723 +0,0005 (+0,04 %) HANG SENG
17 922,84 +159,81 (+0,90 %) Bitcoin EUR
53 413,36 -2 242,77 (-4,03 %)
Restaurant Brands International Inc. (QSR)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517C00065000 | 2024-04-23 11:11AM EDT | 65.00 | 9.12 | 7.60 | 9.10 | 0.00 | - | 10 | 6 | 62.26% |
| QSR240517C00067500 | 2024-04-30 9:30AM EDT | 67.50 | 6.90 | 5.20 | 8.10 | 0.00 | - | 1 | 7 | 50.20% |
| QSR240517C00070000 | 2024-04-30 11:19AM EDT | 70.00 | 7.40 | 2.90 | 3.80 | 0.00 | - | 5 | 25 | 29.00% |
| QSR240517C00072500 | 2024-05-01 3:23PM EDT | 72.50 | 2.15 | 1.75 | 1.90 | -1.65 | -43.42% | 17 | 77 | 24.85% |
| QSR240517C00075000 | 2024-05-01 11:46AM EDT | 75.00 | 0.65 | 0.60 | 0.75 | -1.48 | -69.48% | 3 | 698 | 23.78% |
| QSR240517C00077500 | 2024-05-01 3:54PM EDT | 77.50 | 0.17 | 0.15 | 0.25 | -0.68 | -80.00% | 16 | 752 | 24.17% |
| QSR240517C00080000 | 2024-04-30 3:50PM EDT | 80.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | 62 | 187 | 26.56% |
| QSR240517C00082500 | 2024-04-30 11:36AM EDT | 82.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 40 | 47 | 29.69% |
| QSR240517C00085000 | 2024-05-01 11:37AM EDT | 85.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 154 | 35.55% |
| QSR240517C00087500 | 2024-04-30 12:13PM EDT | 87.50 | 0.50 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 52.83% |
| QSR240517C00090000 | 2024-03-22 3:04PM EDT | 90.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 67.82% |
| QSR240517C00095000 | 2024-04-12 2:16PM EDT | 95.00 | 0.56 | 0.00 | 0.90 | 0.00 | - | 50 | 50 | 84.08% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517P00055000 | 2024-04-29 3:51PM EDT | 55.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 15 | 24 | 71.29% |
| QSR240517P00060000 | 2024-04-29 3:52PM EDT | 60.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 40 | 40 | 72.66% |
| QSR240517P00062500 | 2024-04-29 3:42PM EDT | 62.50 | 0.11 | 0.00 | 0.90 | 0.00 | - | 54 | 67 | 61.13% |
| QSR240517P00065000 | 2024-05-01 11:37AM EDT | 65.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 9 | 113 | 30.08% |
| QSR240517P00067500 | 2024-04-30 9:30AM EDT | 67.50 | 0.75 | 0.00 | 0.50 | 0.00 | - | 2 | 326 | 39.50% |
| QSR240517P00070000 | 2024-05-01 11:36AM EDT | 70.00 | 0.20 | 0.25 | 0.55 | +0.15 | +300.00% | 559 | 730 | 28.37% |
| QSR240517P00072500 | 2024-05-01 10:21AM EDT | 72.50 | 1.05 | 0.85 | 1.00 | +0.80 | +320.00% | 14 | 1,085 | 21.83% |
| QSR240517P00075000 | 2024-05-01 2:27PM EDT | 75.00 | 1.75 | 2.20 | 2.35 | +0.95 | +118.75% | 518 | 820 | 20.46% |
| QSR240517P00077500 | 2024-04-29 3:59PM EDT | 77.50 | 4.30 | 4.20 | 4.50 | 0.00 | - | 65 | 222 | 23.24% |
| QSR240517P00080000 | 2024-04-15 2:36PM EDT | 80.00 | 9.73 | 4.80 | 7.90 | 0.00 | - | 1 | 3 | 55.08% |
| QSR240517P00082500 | 2024-03-22 9:54AM EDT | 82.50 | 3.80 | 10.60 | 12.90 | 0.00 | - | 1 | 1 | 92.58% |
| QSR240517P00085000 | 2024-03-28 11:18AM EDT | 85.00 | 5.60 | 10.50 | 11.90 | 0.00 | - | 5 | 0 | 41.50% |
