La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 807,11 +114,17 (+0,19 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240621C00040000 | 2024-03-21 9:57AM EDT | 40.00 | 41.04 | 29.70 | 33.60 | 0.00 | - | 3 | 3 | 450.59% |
| QSR240621C00047500 | 2023-08-29 1:33PM EDT | 47.50 | 21.70 | 20.00 | 21.30 | 0.00 | - | - | 7 | 0.00% |
| QSR240621C00050000 | 2024-03-21 9:34AM EDT | 50.00 | 31.40 | 21.20 | 23.80 | 0.00 | - | 3 | 14 | 349.12% |
| QSR240621C00055000 | 2023-11-21 1:21PM EDT | 55.00 | 16.20 | 20.50 | 24.50 | 0.00 | - | 1 | 45 | 466.50% |
| QSR240621C00057500 | 2024-06-07 12:46PM EDT | 57.50 | 11.20 | 9.10 | 13.20 | 0.00 | - | 2 | 170 | 180.47% |
| QSR240621C00060000 | 2024-06-13 9:45AM EDT | 60.00 | 9.50 | 6.80 | 9.10 | 0.00 | - | 4 | 99 | 74.22% |
| QSR240621C00062500 | 2024-06-04 10:03AM EDT | 62.50 | 7.20 | 4.30 | 6.70 | 0.00 | - | 1 | 84 | 63.48% |
| QSR240621C00065000 | 2024-06-05 9:30AM EDT | 65.00 | 5.40 | 2.55 | 5.30 | 0.00 | - | 2 | 58 | 86.18% |
| QSR240621C00067500 | 2024-06-14 3:03PM EDT | 67.50 | 1.45 | 1.60 | 1.75 | -0.67 | -31.60% | 35 | 663 | 25.20% |
| QSR240621C00070000 | 2024-06-14 2:26PM EDT | 70.00 | 0.30 | 0.25 | 0.35 | -0.25 | -45.45% | 81 | 415 | 21.97% |
| QSR240621C00072500 | 2024-06-10 10:43AM EDT | 72.50 | 0.10 | 0.00 | 1.10 | 0.00 | - | 5 | 399 | 50.00% |
| QSR240621C00075000 | 2024-06-10 1:56PM EDT | 75.00 | 0.09 | 0.00 | 0.45 | 0.00 | - | 10 | 334 | 51.56% |
| QSR240621C00077500 | 2024-06-12 9:30AM EDT | 77.50 | 0.34 | 0.00 | 0.15 | 0.00 | - | 1 | 2,954 | 51.95% |
| QSR240621C00080000 | 2024-06-13 10:30AM EDT | 80.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 3,401 | 66.21% |
| QSR240621C00082500 | 2024-06-13 9:53AM EDT | 82.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 664 | 138.18% |
| QSR240621C00085000 | 2024-05-14 1:48PM EDT | 85.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | 4 | 185 | 71.09% |
| QSR240621C00087500 | 2024-03-27 10:01AM EDT | 87.50 | 0.80 | 0.00 | 0.75 | 0.00 | - | 2 | 60 | 125.29% |
| QSR240621C00090000 | 2024-04-11 10:21AM EDT | 90.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 50 | 195 | 110.16% |
| QSR240621C00095000 | 2024-06-05 2:05PM EDT | 95.00 | 1.23 | 0.00 | 2.10 | 0.00 | - | 1 | 220 | 200.68% |
| QSR240621C00100000 | 2024-06-05 2:05PM EDT | 100.00 | 0.93 | 0.00 | 2.15 | 0.00 | - | 2 | 119 | 223.44% |
| QSR240621C00105000 | 2024-04-11 10:21AM EDT | 105.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 25 | 202 | 154.30% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240621P00032500 | 2023-11-13 1:49PM EDT | 32.50 | 0.13 | 0.00 | 2.15 | 0.00 | - | - | 102 | 436.91% |
| QSR240621P00035000 | 2023-06-09 9:30AM EDT | 35.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | - | 1 | 267.19% |
| QSR240621P00042500 | 2023-05-31 1:04PM EDT | 42.50 | 0.84 | 0.00 | 5.00 | 0.00 | - | - | 1 | 398.44% |
| QSR240621P00045000 | 2024-02-14 1:09PM EDT | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 9 | 211.72% |
| QSR240621P00047500 | 2023-11-02 11:12AM EDT | 47.50 | 0.49 | 0.00 | 2.35 | 0.00 | - | 2 | 1 | 254.69% |
| QSR240621P00050000 | 2023-12-04 4:37PM EDT | 50.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QSR240621P00055000 | 2024-04-15 3:47PM EDT | 55.00 | 0.31 | 0.00 | 0.20 | 0.00 | - | 1 | 828 | 96.09% |
| QSR240621P00057500 | 2024-05-15 10:08AM EDT | 57.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 16 | 89.26% |
| QSR240621P00060000 | 2024-05-31 9:43AM EDT | 60.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 50.78% |
| QSR240621P00062500 | 2024-06-05 12:27PM EDT | 62.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 60 | 48.24% |
| QSR240621P00065000 | 2024-06-14 11:54AM EDT | 65.00 | 0.12 | 0.00 | 0.10 | +0.03 | +33.33% | 8 | 342 | 32.23% |
| QSR240621P00067500 | 2024-06-14 3:03PM EDT | 67.50 | 0.58 | 0.30 | 0.45 | +0.21 | +56.76% | 3 | 902 | 28.61% |
| QSR240621P00070000 | 2024-06-14 3:59PM EDT | 70.00 | 1.80 | 1.80 | 2.70 | +0.26 | +16.88% | 450 | 3,114 | 59.28% |
| QSR240621P00072500 | 2024-06-12 3:28PM EDT | 72.50 | 4.10 | 2.20 | 5.50 | 0.00 | - | 15 | 376 | 94.14% |
| QSR240621P00075000 | 2024-06-07 2:26PM EDT | 75.00 | 7.10 | 4.60 | 8.50 | 0.00 | - | 10 | 977 | 63.48% |
| QSR240621P00077500 | 2024-05-13 2:48PM EDT | 77.50 | 6.05 | 7.20 | 11.00 | 0.00 | - | 2 | 276 | 81.64% |
| QSR240621P00080000 | 2024-05-01 3:18PM EDT | 80.00 | 6.73 | 9.80 | 14.10 | 0.00 | - | 1 | 128 | 113.28% |
| QSR240621P00082500 | 2024-03-28 1:26PM EDT | 82.50 | 4.60 | 6.70 | 10.70 | 0.00 | - | 6 | 8 | 0.00% |
| QSR240621P00085000 | 2024-03-28 10:19AM EDT | 85.00 | 6.00 | 8.70 | 13.40 | 0.00 | - | 2 | 0 | 0.00% |
| QSR240621P00087500 | 2024-01-30 11:04AM EDT | 87.50 | 9.70 | 9.70 | 12.70 | 0.00 | - | - | 1 | 0.00% |
