La bourse est fermée
Dow Jones
39 147,16 +35,00 (+0,09 %) Nasdaq
17 759,16 +41,51 (+0,23 %) 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
57 076,90 -977,20 (-1,68 %)
Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:45PM EDT. Marché ouvert.
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR241220C00055000 | 2024-05-23 12:30PM EDT | 55.00 | 13.90 | 13.80 | 17.60 | 0.00 | - | - | 1 | 50.92% |
| QSR241220C00062500 | 2024-06-25 12:53PM EDT | 62.50 | 9.10 | 9.10 | 9.40 | +0.60 | +7.06% | 8 | 87 | 29.53% |
| QSR241220C00067500 | 2024-05-09 3:32PM EDT | 67.50 | 9.10 | 5.30 | 5.80 | 0.00 | - | 1 | 1 | 25.79% |
| QSR241220C00070000 | 2024-06-20 9:51AM EDT | 70.00 | 4.40 | 4.40 | 4.70 | 0.00 | - | - | 58 | 26.29% |
| QSR241220C00072500 | 2024-04-17 1:06PM EDT | 72.50 | 5.30 | 4.20 | 4.50 | 0.00 | - | - | 10 | 30.49% |
| QSR241220C00075000 | 2024-06-24 12:42PM EDT | 75.00 | 2.60 | 2.25 | 2.55 | 0.00 | - | 2 | 11 | 24.51% |
| QSR241220C00077500 | 2024-06-21 12:25PM EDT | 77.50 | 1.59 | 1.55 | 1.80 | 0.00 | - | 1 | 1 | 23.87% |
| QSR241220C00080000 | 2024-05-01 12:36PM EDT | 80.00 | 2.85 | 0.90 | 1.30 | 0.00 | - | - | 1 | 23.78% |
| QSR241220C00082500 | 2024-05-14 12:55PM EDT | 82.50 | 1.60 | 0.75 | 1.45 | 0.00 | - | 21 | 21 | 27.77% |
| QSR241220C00085000 | 2024-06-13 11:03AM EDT | 85.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | 1 | 11 | 22.63% |
| QSR241220C00087500 | 2024-06-21 10:22AM EDT | 87.50 | 0.40 | 0.25 | 0.40 | 0.00 | - | 4 | 7 | 23.00% |
| QSR241220C00090000 | 2024-06-25 3:22PM EDT | 90.00 | 0.26 | 0.15 | 0.30 | -0.71 | -73.20% | 2 | 53 | 23.51% |
| QSR241220C00105000 | 2024-03-19 11:15AM EDT | 105.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 50 | 100 | 40.58% |
| QSR241220C00115000 | 2024-03-08 10:34AM EDT | 115.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 43.07% |
| QSR241220C00120000 | 2024-03-19 11:15AM EDT | 120.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 25 | 50 | 49.68% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR241220P00055000 | 2024-06-06 12:47PM EDT | 55.00 | 0.55 | 0.45 | 0.65 | 0.00 | - | - | 37 | 27.27% |
| QSR241220P00060000 | 2024-06-07 3:35PM EDT | 60.00 | 1.48 | 1.10 | 1.30 | 0.00 | - | 1 | 22 | 24.93% |
| QSR241220P00065000 | 2024-04-10 11:04AM EDT | 65.00 | 2.50 | 1.70 | 2.00 | 0.00 | - | 4 | 5 | 19.97% |
| QSR241220P00067500 | 2024-04-30 1:36PM EDT | 67.50 | 2.10 | 4.40 | 4.70 | 0.00 | - | 2 | 2 | 28.98% |
| QSR241220P00070000 | 2024-05-08 12:06PM EDT | 70.00 | 3.17 | 4.80 | 5.10 | 0.00 | - | 1 | 351 | 24.21% |
| QSR241220P00072500 | 2024-06-12 10:08AM EDT | 72.50 | 6.00 | 5.50 | 5.90 | 0.00 | - | 1 | 4 | 20.47% |
| QSR241220P00075000 | 2024-04-01 3:57PM EDT | 75.00 | 3.70 | 5.50 | 5.70 | 0.00 | - | - | 3 | 0.00% |
| QSR241220P00080000 | 2024-06-21 12:39PM EDT | 80.00 | 11.23 | 9.10 | 13.00 | 0.00 | - | 2 | 2 | 29.69% |
| QSR241220P00082500 | 2024-06-07 11:47AM EDT | 82.50 | 13.40 | 11.30 | 15.30 | 0.00 | - | 2 | 23 | 31.54% |
| QSR241220P00085000 | 2024-04-29 10:22AM EDT | 85.00 | 12.00 | 16.40 | 20.40 | 0.00 | - | 1 | 1 | 50.22% |
