La bourse est fermée
Dow Jones
39 141,47 +29,31 (+0,07 %) Nasdaq
17 748,74 +31,09 (+0,18 %) 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
57 071,30 -932,53 (-1,61 %)
Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:43PM EDT. Marché ouvert.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240920C00040000 | 2024-06-21 10:11AM EDT | 40.00 | 30.00 | 27.80 | 31.20 | 0.00 | - | 3 | 3 | 66.50% |
| QSR240920C00062500 | 2024-06-04 11:19AM EDT | 62.50 | 8.40 | 8.00 | 8.30 | 0.00 | - | 1 | 0 | 32.25% |
| QSR240920C00065000 | 2024-06-12 10:44AM EDT | 65.00 | 5.96 | 6.10 | 6.60 | 0.00 | - | 1 | 38 | 32.03% |
| QSR240920C00067500 | 2024-06-11 1:23PM EDT | 67.50 | 3.40 | 4.20 | 4.60 | 0.00 | - | 24 | 29 | 27.81% |
| QSR240920C00070000 | 2024-06-24 11:12AM EDT | 70.00 | 3.15 | 2.90 | 3.10 | 0.00 | - | 2 | 57 | 25.79% |
| QSR240920C00072500 | 2024-06-26 10:40AM EDT | 72.50 | 1.85 | 1.80 | 1.90 | -0.25 | -11.90% | 3 | 55 | 23.91% |
| QSR240920C00075000 | 2024-06-25 12:49PM EDT | 75.00 | 1.00 | 1.00 | 1.15 | -0.35 | -25.93% | 41 | 2,133 | 23.29% |
| QSR240920C00077500 | 2024-06-24 2:55PM EDT | 77.50 | 0.80 | 0.55 | 0.70 | 0.00 | - | 20 | 75 | 23.34% |
| QSR240920C00080000 | 2024-06-18 3:30PM EDT | 80.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 1 | 69 | 23.24% |
| QSR240920C00082500 | 2024-06-26 2:15PM EDT | 82.50 | 0.22 | 0.15 | 0.30 | -0.09 | -22.50% | 2 | 8 | 24.85% |
| QSR240920C00087500 | 2024-06-17 9:45AM EDT | 87.50 | 0.40 | 0.05 | 0.40 | 0.00 | - | 1 | 111 | 32.96% |
| QSR240920C00090000 | 2024-06-14 12:55PM EDT | 90.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 16 | 31.06% |
| QSR240920C00095000 | 2024-03-19 3:23PM EDT | 95.00 | 0.86 | 0.00 | 0.75 | 0.00 | - | 456 | 455 | 47.71% |
| QSR240920C00100000 | 2024-03-13 11:42AM EDT | 100.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 236 | 237 | 53.10% |
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 | 73.22% |
| QSR240920P00050000 | 2024-05-20 10:12AM EDT | 50.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | - | 30 | 59.11% |
| QSR240920P00055000 | 2024-05-30 11:44AM EDT | 55.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 3 | 4 | 40.67% |
| QSR240920P00060000 | 2024-06-17 9:32AM EDT | 60.00 | 0.70 | 0.40 | 0.55 | 0.00 | - | 1 | 21 | 26.20% |
| QSR240920P00062500 | 2024-06-11 2:27PM EDT | 62.50 | 1.40 | 0.75 | 0.85 | 0.00 | - | 19 | 24 | 24.32% |
| QSR240920P00065000 | 2024-06-21 12:29PM EDT | 65.00 | 1.61 | 1.20 | 1.40 | 0.00 | - | 2 | 122 | 23.32% |
| QSR240920P00067500 | 2024-06-25 11:20AM EDT | 67.50 | 2.15 | 2.00 | 2.20 | -0.77 | -26.37% | 1 | 13 | 22.29% |
| QSR240920P00070000 | 2024-06-24 3:35PM EDT | 70.00 | 3.00 | 3.10 | 3.30 | 0.00 | - | 1 | 53 | 21.20% |
| QSR240920P00072500 | 2024-06-25 1:27PM EDT | 72.50 | 4.50 | 4.50 | 4.70 | -0.25 | -5.26% | 1 | 275 | 19.76% |
| QSR240920P00075000 | 2024-06-07 2:26PM EDT | 75.00 | 7.32 | 6.20 | 7.60 | 0.00 | - | 10 | 22 | 28.83% |
| QSR240920P00077500 | 2024-04-25 9:34AM EDT | 77.50 | 6.63 | 8.30 | 12.70 | 0.00 | - | 1 | 47 | 55.18% |
| QSR240920P00080000 | 2024-05-07 3:52PM EDT | 80.00 | 6.90 | 7.20 | 11.70 | 0.00 | - | 2 | 30 | 29.57% |
| QSR240920P00082500 | 2024-05-06 9:53AM EDT | 82.50 | 7.90 | 9.50 | 14.20 | 0.00 | - | 2 | 6 | 33.45% |
| QSR240920P00085000 | 2024-04-04 9:44AM EDT | 85.00 | 9.40 | 9.50 | 9.90 | 0.00 | - | 1 | 1 | 0.00% |
