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
61 813,87 +190,39 (+0,31 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR241018C00050000 | 2024-02-13 2:08PM EDT | 50.00 | 26.30 | 29.50 | 34.10 | 0.00 | - | - | 1 | 157.51% |
| QSR241018C00060000 | 2024-05-30 10:20AM EDT | 60.00 | 8.00 | 9.60 | 10.20 | 0.00 | - | 1 | 2 | 29.10% |
| QSR241018C00062500 | 2024-06-04 10:51AM EDT | 62.50 | 8.60 | 7.80 | 9.80 | 0.00 | - | 1 | 0 | 39.53% |
| QSR241018C00065000 | 2024-05-29 1:00PM EDT | 65.00 | 5.00 | 6.00 | 6.30 | 0.00 | - | 1 | 3 | 25.87% |
| QSR241018C00067500 | 2024-06-14 11:59AM EDT | 67.50 | 4.20 | 4.40 | 4.70 | -1.31 | -23.77% | 2 | 23 | 24.79% |
| QSR241018C00070000 | 2024-06-13 9:45AM EDT | 70.00 | 3.40 | 3.10 | 3.40 | 0.00 | - | 1 | 20 | 24.13% |
| QSR241018C00072500 | 2024-06-13 1:03PM EDT | 72.50 | 2.40 | 2.00 | 2.30 | 0.00 | - | 1 | 17 | 23.16% |
| QSR241018C00075000 | 2024-06-14 10:04AM EDT | 75.00 | 1.35 | 1.30 | 1.55 | -0.12 | -8.16% | 41 | 546 | 22.90% |
| QSR241018C00077500 | 2024-06-07 10:44AM EDT | 77.50 | 1.30 | 0.85 | 1.00 | 0.00 | - | 21 | 34 | 22.61% |
| QSR241018C00080000 | 2024-06-03 2:48PM EDT | 80.00 | 0.80 | 0.50 | 0.70 | 0.00 | - | 1 | 17 | 23.21% |
| QSR241018C00082500 | 2024-05-24 9:40AM EDT | 82.50 | 0.35 | 0.30 | 0.45 | 0.00 | - | 1 | 118 | 23.24% |
| QSR241018C00085000 | 2024-05-22 1:19PM EDT | 85.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 40 | 23.58% |
| QSR241018C00090000 | 2024-05-01 9:57AM EDT | 90.00 | 0.40 | 0.00 | 2.25 | 0.00 | - | 5 | 33 | 49.84% |
| QSR241018C00095000 | 2024-03-12 12:23PM EDT | 95.00 | 1.10 | 0.15 | 0.25 | 0.00 | - | 1 | 3 | 31.49% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR241018P00040000 | 2024-02-05 2:35PM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 10 | 56.79% |
| QSR241018P00050000 | 2024-04-10 10:07AM EDT | 50.00 | 0.30 | 0.05 | 1.00 | 0.00 | - | 3 | 150 | 47.31% |
| QSR241018P00055000 | 2024-06-07 11:40AM EDT | 55.00 | 0.31 | 0.25 | 0.50 | 0.00 | - | 3 | 89 | 29.74% |
| QSR241018P00060000 | 2024-06-11 1:15PM EDT | 60.00 | 1.20 | 0.80 | 1.50 | 0.00 | - | 44 | 91 | 30.93% |
| QSR241018P00065000 | 2024-04-10 10:07AM EDT | 65.00 | 1.95 | 1.20 | 1.40 | 0.00 | - | 4 | 9 | 18.81% |
| QSR241018P00067500 | 2024-06-11 1:41PM EDT | 67.50 | 3.60 | 2.85 | 3.20 | 0.00 | - | 9 | 8 | 24.17% |
| QSR241018P00070000 | 2024-06-11 12:44PM EDT | 70.00 | 5.10 | 4.10 | 6.20 | 0.00 | - | 17 | 88 | 34.67% |
| QSR241018P00072500 | 2024-06-07 11:55AM EDT | 72.50 | 5.20 | 4.60 | 5.80 | 0.00 | - | 16 | 107 | 22.52% |
| QSR241018P00075000 | 2024-05-21 9:30AM EDT | 75.00 | 6.50 | 7.20 | 9.50 | 0.00 | - | 1 | 27 | 35.44% |
| QSR241018P00077500 | 2024-05-06 12:14PM EDT | 77.50 | 5.20 | 7.60 | 9.80 | 0.00 | - | 16 | 37 | 24.32% |
| QSR241018P00080000 | 2024-06-06 2:22PM EDT | 80.00 | 11.07 | 9.70 | 12.70 | 0.00 | - | 2 | 1 | 31.30% |
| QSR241018P00082500 | 2024-05-06 10:25AM EDT | 82.50 | 8.20 | 10.90 | 12.60 | 0.00 | - | 4 | 7 | 0.00% |
| QSR241018P00085000 | 2024-02-23 11:14AM EDT | 85.00 | 10.60 | 7.50 | 7.90 | 0.00 | - | 6 | 10 | 0.00% |
| QSR241018P00087500 | 2024-03-14 3:05PM EDT | 87.50 | 8.40 | 14.40 | 18.50 | 0.00 | - | 1 | 2 | 0.00% |
