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
61 825,05 -506,31 (-0,81 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240920C00062500 | 2024-06-04 11:19AM EDT | 62.50 | 8.40 | 7.60 | 7.90 | 0.00 | - | 1 | 0 | 28.69% |
| QSR240920C00065000 | 2024-06-12 10:44AM EDT | 65.00 | 5.96 | 5.70 | 6.00 | 0.00 | - | 1 | 38 | 26.98% |
| QSR240920C00067500 | 2024-06-11 1:23PM EDT | 67.50 | 3.40 | 4.10 | 4.40 | 0.00 | - | 24 | 29 | 25.95% |
| QSR240920C00070000 | 2024-06-13 9:45AM EDT | 70.00 | 3.10 | 2.75 | 3.00 | 0.00 | - | 8 | 54 | 24.55% |
| QSR240920C00072500 | 2024-06-10 9:49AM EDT | 72.50 | 1.54 | 1.75 | 1.95 | 0.00 | - | 2 | 55 | 23.66% |
| QSR240920C00075000 | 2024-06-12 3:33PM EDT | 75.00 | 1.15 | 1.05 | 1.25 | 0.00 | - | 12 | 2,113 | 23.44% |
| QSR240920C00077500 | 2024-06-03 10:33AM EDT | 77.50 | 0.85 | 0.60 | 0.75 | 0.00 | - | 1 | 48 | 23.07% |
| QSR240920C00080000 | 2024-06-14 9:53AM EDT | 80.00 | 0.50 | 0.35 | 0.45 | +0.09 | +21.95% | 5 | 65 | 23.10% |
| QSR240920C00082500 | 2024-05-01 11:23AM EDT | 82.50 | 0.98 | 0.10 | 0.40 | 0.00 | - | 1 | 7 | 25.59% |
| QSR240920C00087500 | 2024-06-05 3:53PM EDT | 87.50 | 0.20 | 0.05 | 2.25 | 0.00 | - | 37 | 110 | 53.02% |
| QSR240920C00090000 | 2024-06-14 12:55PM EDT | 90.00 | 0.25 | 0.05 | 0.20 | +0.03 | +13.64% | 1 | 17 | 29.64% |
| QSR240920C00095000 | 2024-03-19 3:23PM EDT | 95.00 | 0.86 | 0.00 | 0.75 | 0.00 | - | 456 | 455 | 45.41% |
| QSR240920C00100000 | 2024-03-13 11:42AM EDT | 100.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 236 | 237 | 50.49% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240920P00045000 | 2024-02-02 10:30AM EDT | 45.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 10 | 10 | 68.56% |
| QSR240920P00050000 | 2024-05-20 10:12AM EDT | 50.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | - | 30 | 55.25% |
| QSR240920P00055000 | 2024-05-30 11:44AM EDT | 55.00 | 0.45 | 0.15 | 0.35 | 0.00 | - | 3 | 4 | 30.81% |
| QSR240920P00060000 | 2024-06-12 3:15PM EDT | 60.00 | 0.70 | 0.60 | 0.80 | 0.00 | - | 1 | 21 | 27.44% |
| QSR240920P00062500 | 2024-06-11 2:27PM EDT | 62.50 | 1.40 | 1.05 | 1.25 | 0.00 | - | 19 | 24 | 26.37% |
| QSR240920P00065000 | 2024-06-14 12:18PM EDT | 65.00 | 1.90 | 1.65 | 1.90 | +0.40 | +26.67% | 3 | 120 | 25.39% |
| QSR240920P00067500 | 2024-06-14 12:12PM EDT | 67.50 | 2.92 | 2.55 | 2.80 | +0.72 | +32.73% | 2 | 11 | 24.54% |
| QSR240920P00070000 | 2024-06-11 2:56PM EDT | 70.00 | 4.00 | 3.70 | 3.90 | -0.40 | -9.09% | 1 | 46 | 23.16% |
| QSR240920P00072500 | 2024-06-12 9:36AM EDT | 72.50 | 4.90 | 5.20 | 7.40 | 0.00 | - | 1 | 274 | 37.10% |
| QSR240920P00075000 | 2024-06-07 2:26PM EDT | 75.00 | 7.32 | 7.00 | 7.60 | 0.00 | - | 10 | 22 | 25.56% |
| QSR240920P00077500 | 2024-04-25 9:34AM EDT | 77.50 | 6.63 | 8.30 | 12.70 | 0.00 | - | 1 | 47 | 50.72% |
| QSR240920P00080000 | 2024-05-07 3:52PM EDT | 80.00 | 6.90 | 7.20 | 11.70 | 0.00 | - | 2 | 30 | 25.12% |
| QSR240920P00082500 | 2024-05-06 9:53AM EDT | 82.50 | 7.90 | 9.50 | 14.20 | 0.00 | - | 2 | 6 | 28.54% |
| QSR240920P00085000 | 2024-04-04 9:44AM EDT | 85.00 | 9.40 | 9.50 | 9.90 | 0.00 | - | 1 | 1 | 0.00% |
