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
61 792,34 +222,55 (+0,36 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR241115C00060000 | 2024-06-07 12:46PM EDT | 60.00 | 10.10 | 10.00 | 11.10 | 0.00 | - | 2 | 2 | 33.35% |
| QSR241115C00062500 | 2024-04-19 11:10AM EDT | 62.50 | 11.70 | 10.10 | 10.60 | 0.00 | - | 7 | 7 | 40.88% |
| QSR241115C00065000 | 2024-04-19 1:47PM EDT | 65.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QSR241115C00070000 | 2024-05-30 2:52PM EDT | 70.00 | 2.90 | 3.70 | 4.00 | 0.00 | - | 2 | 14 | 25.18% |
| QSR241115C00072500 | 2024-06-07 10:56AM EDT | 72.50 | 3.50 | 2.65 | 2.90 | 0.00 | - | 6 | 24 | 24.43% |
| QSR241115C00075000 | 2024-06-03 10:10AM EDT | 75.00 | 2.22 | 1.80 | 2.00 | 0.00 | - | 3 | 16 | 23.60% |
| QSR241115C00077500 | 2024-05-15 10:47AM EDT | 77.50 | 2.35 | 1.15 | 1.45 | 0.00 | - | - | 47 | 23.78% |
| QSR241115C00080000 | 2024-04-08 12:29PM EDT | 80.00 | 3.27 | 2.25 | 2.40 | 0.00 | - | - | 1 | 33.80% |
| QSR241115C00082500 | 2024-06-10 9:45AM EDT | 82.50 | 0.55 | 0.50 | 1.65 | 0.00 | - | 4 | 4 | 31.87% |
| QSR241115C00085000 | 2024-05-29 1:26PM EDT | 85.00 | 0.25 | 0.30 | 0.45 | 0.00 | - | 1 | 8 | 23.49% |
| QSR241115C00090000 | 2024-05-08 2:49PM EDT | 90.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 1,103 | 1,701 | 28.71% |
| QSR241115C00105000 | 2024-03-15 11:30AM EDT | 105.00 | 0.35 | 0.00 | 1.75 | 0.00 | - | - | 3 | 54.91% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR241115P00050000 | 2024-05-30 12:33PM EDT | 50.00 | 0.33 | 0.05 | 2.35 | 0.00 | - | 2 | 2 | 57.52% |
| QSR241115P00055000 | 2024-05-24 3:43PM EDT | 55.00 | 0.65 | 0.45 | 1.50 | 0.00 | - | 3 | 13 | 38.16% |
| QSR241115P00060000 | 2024-06-10 12:17PM EDT | 60.00 | 1.40 | 1.05 | 1.40 | 0.00 | - | 18 | 19 | 27.17% |
| QSR241115P00062500 | 2024-06-10 12:17PM EDT | 62.50 | 2.00 | 1.60 | 1.95 | 0.00 | - | 3 | 805 | 26.10% |
| QSR241115P00065000 | 2024-05-30 2:56PM EDT | 65.00 | 3.20 | 2.35 | 2.70 | 0.00 | - | 3 | 9 | 25.27% |
| QSR241115P00067500 | 2024-06-11 2:08PM EDT | 67.50 | 4.00 | 3.30 | 3.70 | 0.00 | - | 14 | 30 | 24.73% |
| QSR241115P00070000 | 2024-03-12 3:38PM EDT | 70.00 | 1.74 | 3.70 | 3.90 | 0.00 | - | - | 1 | 18.47% |
| QSR241115P00072500 | 2024-06-14 11:14AM EDT | 72.50 | 6.25 | 5.90 | 6.20 | +0.65 | +11.61% | 15 | 4 | 22.71% |
| QSR241115P00075000 | 2024-06-12 10:32AM EDT | 75.00 | 7.31 | 7.50 | 7.90 | 0.00 | - | 35 | 43 | 22.35% |
| QSR241115P00077500 | 2024-04-30 10:03AM EDT | 77.50 | 5.90 | 10.10 | 12.00 | 0.00 | - | - | 2 | 36.30% |
| QSR241115P00080000 | 2024-05-30 3:21PM EDT | 80.00 | 13.66 | 9.90 | 12.20 | 0.00 | - | 17 | 26 | 24.50% |
| QSR241115P00082500 | 2024-05-07 9:46AM EDT | 82.50 | 8.70 | 11.50 | 13.90 | 0.00 | - | - | 1 | 19.07% |
| QSR241115P00085000 | 2024-05-24 10:21AM EDT | 85.00 | 17.31 | 14.60 | 18.60 | 0.00 | - | 10 | 19 | 41.11% |
| QSR241115P00090000 | 2024-03-25 10:06AM EDT | 90.00 | 11.80 | 14.40 | 17.80 | 0.00 | - | 2 | 2 | 0.00% |
