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
61 809,75 -494,60 (-0,79 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240719C00062500 | 2024-06-10 11:55AM EDT | 62.50 | 5.70 | 6.30 | 8.30 | 0.00 | - | 4 | 3 | 54.00% |
| QSR240719C00065000 | 2024-06-14 9:30AM EDT | 65.00 | 4.40 | 4.10 | 4.40 | -0.40 | -8.33% | 4 | 55 | 22.07% |
| QSR240719C00067500 | 2024-06-13 9:32AM EDT | 67.50 | 2.60 | 2.40 | 2.55 | 0.00 | - | 1 | 167 | 20.92% |
| QSR240719C00070000 | 2024-06-13 1:07PM EDT | 70.00 | 1.45 | 1.15 | 1.25 | 0.00 | - | 2 | 180 | 20.34% |
| QSR240719C00072500 | 2024-06-14 1:29PM EDT | 72.50 | 0.40 | 0.40 | 0.55 | -0.22 | -35.48% | 1 | 203 | 20.70% |
| QSR240719C00075000 | 2024-06-12 9:30AM EDT | 75.00 | 0.34 | 0.10 | 0.25 | 0.00 | - | 1 | 225 | 21.97% |
| QSR240719C00077500 | 2024-06-04 3:35PM EDT | 77.50 | 0.19 | 0.00 | 2.25 | 0.00 | - | 5 | 328 | 61.16% |
| QSR240719C00080000 | 2024-06-13 10:30AM EDT | 80.00 | 0.12 | 0.00 | 2.20 | 0.00 | - | 11 | 569 | 51.34% |
| QSR240719C00082500 | 2024-05-24 1:32PM EDT | 82.50 | 0.09 | 0.00 | 2.20 | 0.00 | - | 14 | 1,665 | 57.67% |
| QSR240719C00085000 | 2024-05-24 9:30AM EDT | 85.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 19 | 136 | 63.09% |
| QSR240719C00087500 | 2024-05-20 11:10AM EDT | 87.50 | 0.60 | 0.00 | 2.10 | 0.00 | - | 10 | 17 | 68.14% |
| QSR240719C00090000 | 2024-03-19 12:49PM EDT | 90.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 10 | 27 | 56.35% |
| QSR240719C00095000 | 2024-03-14 10:00AM EDT | 95.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 64.80% |
| QSR240719C00100000 | 2024-03-14 9:30AM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 72.56% |
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 | 0.75 | 0.00 | - | - | 1 | 69.43% |
| QSR240719P00055000 | 2024-04-30 11:49AM EDT | 55.00 | 1.10 | 0.00 | 0.55 | 0.00 | - | 10 | 10 | 57.91% |
| QSR240719P00060000 | 2024-06-11 10:48AM EDT | 60.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 2 | 25 | 30.76% |
| QSR240719P00062500 | 2024-06-10 2:28PM EDT | 62.50 | 0.40 | 0.20 | 0.35 | 0.00 | - | 6 | 24 | 27.49% |
| QSR240719P00065000 | 2024-06-14 12:41PM EDT | 65.00 | 0.65 | 0.50 | 0.70 | +0.21 | +47.73% | 3 | 307 | 25.39% |
| QSR240719P00067500 | 2024-06-14 1:51PM EDT | 67.50 | 1.49 | 1.15 | 1.40 | +0.34 | +29.57% | 2 | 245 | 24.02% |
| QSR240719P00070000 | 2024-06-11 1:41PM EDT | 70.00 | 3.50 | 2.45 | 2.65 | 0.00 | - | 1 | 312 | 23.95% |
| QSR240719P00072500 | 2024-06-14 12:06PM EDT | 72.50 | 5.10 | 4.30 | 4.70 | +1.08 | +26.87% | 2 | 360 | 28.61% |
| QSR240719P00075000 | 2024-05-17 1:16PM EDT | 75.00 | 4.81 | 4.90 | 8.10 | 0.00 | - | 55 | 117 | 49.51% |
| QSR240719P00077500 | 2024-05-20 9:30AM EDT | 77.50 | 6.70 | 7.10 | 9.40 | 0.00 | - | 2 | 169 | 39.50% |
| QSR240719P00080000 | 2024-04-29 9:55AM EDT | 80.00 | 6.80 | 13.10 | 13.60 | 0.00 | - | 4 | 57 | 68.82% |
| QSR240719P00082500 | 2024-04-05 9:55AM EDT | 82.50 | 8.30 | 5.70 | 7.20 | 0.00 | - | 5 | 52 | 0.00% |
| QSR240719P00085000 | 2024-03-18 10:27AM EDT | 85.00 | 6.90 | 11.90 | 16.30 | 0.00 | - | 9 | 36 | 41.11% |
| 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% |
