La bourse est fermée
Dow Jones
39 166,92 +54,76 (+0,14 %) Nasdaq
17 766,31 +48,66 (+0,27 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0683 -0,0033 (-0,31 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
57 116,07 -984,41 (-1,69 %)
Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:48PM EDT. Marché ouvert.
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240719C00050000 | 2024-06-21 10:20AM EDT | 50.00 | 19.96 | 17.50 | 20.90 | 0.00 | - | 3 | 3 | 129.10% |
| QSR240719C00062500 | 2024-06-10 11:55AM EDT | 62.50 | 5.70 | 5.90 | 7.20 | 0.00 | - | 4 | 1 | 37.35% |
| QSR240719C00065000 | 2024-06-14 9:30AM EDT | 65.00 | 4.40 | 4.60 | 4.80 | 0.00 | - | 4 | 58 | 29.25% |
| QSR240719C00067500 | 2024-06-24 1:34PM EDT | 67.50 | 3.02 | 2.00 | 2.80 | 0.00 | - | 11 | 250 | 25.71% |
| QSR240719C00070000 | 2024-06-26 1:01PM EDT | 70.00 | 1.07 | 1.10 | 1.20 | -0.44 | -29.14% | 9 | 343 | 21.78% |
| QSR240719C00072500 | 2024-06-25 3:35PM EDT | 72.50 | 0.45 | 0.30 | 0.45 | -0.10 | -18.18% | 2 | 297 | 21.68% |
| QSR240719C00075000 | 2024-06-26 9:30AM EDT | 75.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 226 | 23.93% |
| QSR240719C00077500 | 2024-06-25 12:34PM EDT | 77.50 | 0.01 | 0.00 | 0.10 | -0.18 | -94.74% | 7 | 334 | 26.47% |
| QSR240719C00080000 | 2024-06-24 2:11PM EDT | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 567 | 32.23% |
| QSR240719C00082500 | 2024-05-24 1:32PM EDT | 82.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 14 | 1,665 | 60.30% |
| QSR240719C00085000 | 2024-05-24 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 19 | 136 | 55.86% |
| QSR240719C00087500 | 2024-05-20 11:10AM EDT | 87.50 | 0.60 | 0.00 | 2.15 | 0.00 | - | 10 | 17 | 81.64% |
| QSR240719C00090000 | 2024-03-19 12:49PM EDT | 90.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 10 | 27 | 67.09% |
| QSR240719C00095000 | 2024-03-14 10:00AM EDT | 95.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 77.25% |
| QSR240719C00100000 | 2024-03-14 9:30AM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 86.62% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240719P00050000 | 2024-05-22 11:10AM EDT | 50.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 1 | 53.91% |
| QSR240719P00055000 | 2024-04-30 11:49AM EDT | 55.00 | 1.10 | 0.00 | 0.55 | 0.00 | - | 10 | 10 | 59.77% |
| QSR240719P00060000 | 2024-06-11 10:48AM EDT | 60.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 2 | 25 | 35.74% |
| QSR240719P00062500 | 2024-06-24 2:49PM EDT | 62.50 | 0.06 | 0.05 | 0.15 | 0.00 | - | 1 | 22 | 27.44% |
| QSR240719P00065000 | 2024-06-26 2:30PM EDT | 65.00 | 0.25 | 0.20 | 0.30 | +0.05 | +20.00% | 3 | 594 | 23.34% |
| QSR240719P00067500 | 2024-06-25 3:34PM EDT | 67.50 | 0.65 | 0.65 | 0.75 | +0.10 | +18.18% | 1 | 407 | 20.85% |
| QSR240719P00070000 | 2024-06-26 11:45AM EDT | 70.00 | 1.80 | 1.65 | 1.75 | +0.40 | +28.57% | 8 | 4,153 | 18.75% |
| QSR240719P00072500 | 2024-06-24 12:01PM EDT | 72.50 | 3.30 | 3.30 | 4.40 | 0.00 | - | 3 | 361 | 33.55% |
| QSR240719P00075000 | 2024-05-17 1:16PM EDT | 75.00 | 4.81 | 4.90 | 8.10 | 0.00 | - | 55 | 117 | 63.33% |
| QSR240719P00077500 | 2024-06-20 3:17PM EDT | 77.50 | 9.15 | 7.60 | 8.80 | 0.00 | - | 2 | 77 | 40.58% |
| QSR240719P00080000 | 2024-06-21 3:08PM EDT | 80.00 | 10.59 | 10.00 | 11.20 | 0.00 | - | 30 | 0 | 45.22% |
| QSR240719P00082500 | 2024-06-21 3:08PM EDT | 82.50 | 13.31 | 11.50 | 14.60 | 0.00 | - | 50 | 0 | 73.29% |
| QSR240719P00085000 | 2024-06-21 3:08PM EDT | 85.00 | 16.14 | 14.50 | 16.60 | 0.00 | - | 20 | 35 | 69.39% |
| QSR240719P00087500 | 2024-03-27 11:22AM EDT | 87.50 | 9.20 | 12.50 | 16.00 | 0.00 | - | 3 | 0 | 0.00% |
| QSR240719P00090000 | 2024-03-15 10:34AM EDT | 90.00 | 10.70 | 17.20 | 19.90 | 0.00 | - | - | 0 | 0.00% |
