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
62 200,87 +371,44 (+0,60 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR250117C00027500 | 2023-09-18 11:50AM EDT | 27.50 | 42.10 | 35.40 | 38.50 | 0.00 | - | 1 | 0 | 0.00% |
| QSR250117C00030000 | 2023-12-18 12:03PM EDT | 30.00 | 44.91 | 44.50 | 49.50 | 0.00 | - | 1 | 2 | 166.48% |
| QSR250117C00032500 | 2023-05-16 3:36PM EDT | 32.50 | 40.55 | 42.40 | 45.60 | 0.00 | - | 1 | 0 | 148.68% |
| QSR250117C00035000 | 2023-06-20 3:26PM EDT | 35.00 | 41.13 | 40.60 | 45.40 | 0.00 | - | 5 | 0 | 151.49% |
| QSR250117C00040000 | 2023-12-22 11:31AM EDT | 40.00 | 38.01 | 34.20 | 39.00 | 0.00 | - | 5 | 16 | 118.65% |
| QSR250117C00042500 | 2023-09-06 11:43AM EDT | 42.50 | 25.90 | 22.20 | 22.80 | 0.00 | - | 7 | 9 | 0.00% |
| QSR250117C00045000 | 2023-09-01 12:21PM EDT | 45.00 | 26.10 | 23.30 | 24.20 | 0.00 | - | 7 | 6 | 33.64% |
| QSR250117C00047500 | 2023-09-07 3:01PM EDT | 47.50 | 21.80 | 18.20 | 19.30 | 0.00 | - | 7 | 23 | 0.00% |
| QSR250117C00050000 | 2023-12-15 4:33PM EDT | 50.00 | 24.71 | 27.00 | 32.00 | 0.00 | - | 1 | 16 | 105.27% |
| QSR250117C00052500 | 2023-12-28 12:03PM EDT | 52.50 | 27.05 | 24.20 | 27.90 | 0.00 | - | 1 | 2 | 91.36% |
| QSR250117C00055000 | 2023-03-31 9:51AM EDT | 55.00 | 16.30 | 16.70 | 20.10 | 0.00 | - | 26 | 4 | 52.87% |
| QSR250117C00057500 | 2024-01-19 12:21PM EDT | 57.50 | 20.90 | 20.80 | 22.10 | 0.00 | - | 1 | 159 | 79.10% |
| QSR250117C00060000 | 2024-06-11 1:06PM EDT | 60.00 | 9.75 | 9.50 | 12.50 | 0.00 | - | 20 | 73 | 36.52% |
| QSR250117C00062500 | 2024-05-14 9:54AM EDT | 62.50 | 12.30 | 8.80 | 10.40 | 0.00 | - | 1 | 28 | 33.44% |
| QSR250117C00065000 | 2024-06-05 10:41AM EDT | 65.00 | 8.60 | 7.30 | 7.60 | 0.00 | - | 2 | 38 | 26.47% |
| QSR250117C00067500 | 2024-03-01 10:30AM EDT | 67.50 | 13.43 | 14.90 | 15.20 | 0.00 | - | 1 | 36 | 69.31% |
| QSR250117C00070000 | 2024-06-14 12:21PM EDT | 70.00 | 4.20 | 3.60 | 4.70 | -0.30 | -6.67% | 3 | 351 | 24.57% |
| QSR250117C00072500 | 2024-06-12 10:43AM EDT | 72.50 | 3.50 | 2.55 | 4.30 | 0.00 | - | 1 | 82 | 27.37% |
| QSR250117C00075000 | 2024-06-14 2:21PM EDT | 75.00 | 2.83 | 2.25 | 2.65 | -0.18 | -5.98% | 5 | 207 | 23.29% |
| QSR250117C00077500 | 2024-05-28 9:57AM EDT | 77.50 | 1.65 | 1.20 | 2.75 | 0.00 | - | 1 | 97 | 27.28% |
| QSR250117C00080000 | 2024-06-12 3:44PM EDT | 80.00 | 1.20 | 1.15 | 1.40 | 0.00 | - | 5 | 102 | 22.64% |
| QSR250117C00082500 | 2024-06-14 2:55PM EDT | 82.50 | 0.80 | 0.80 | 1.00 | -0.10 | -11.11% | 1 | 3,028 | 22.47% |
| QSR250117C00085000 | 2024-06-14 2:53PM EDT | 85.00 | 0.60 | 0.50 | 0.65 | -0.05 | -7.69% | 130 | 422 | 21.85% |
| QSR250117C00087500 | 2024-06-06 2:05PM EDT | 87.50 | 0.50 | 0.30 | 0.45 | 0.00 | - | 10 | 24 | 21.78% |
| QSR250117C00090000 | 2024-05-20 1:43PM EDT | 90.00 | 0.32 | 0.20 | 0.35 | 0.00 | - | 1 | 342 | 22.36% |
| QSR250117C00095000 | 2024-06-03 1:55PM EDT | 95.00 | 0.45 | 0.05 | 2.30 | 0.00 | - | 100 | 145 | 42.76% |
| QSR250117C00100000 | 2024-06-12 3:44PM EDT | 100.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 5 | 292 | 46.41% |
| QSR250117C00105000 | 2024-03-21 3:37PM EDT | 105.00 | 0.59 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 37.16% |
| QSR250117C00110000 | 2024-03-19 3:23PM EDT | 110.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 4 | 109 | 40.09% |
| QSR250117C00115000 | 2023-07-31 3:08PM EDT | 115.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 4 | 4 | 35.84% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR250117P00027500 | 2024-01-11 10:30AM EDT | 27.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 53.13% |
| QSR250117P00030000 | 2024-05-28 9:30AM EDT | 30.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 79.44% |
| QSR250117P00035000 | 2024-01-29 2:38PM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 45 | 55.62% |
| QSR250117P00037500 | 2023-10-06 3:29PM EDT | 37.50 | 0.78 | 0.20 | 1.30 | 0.00 | - | 41 | 42 | 55.66% |
| QSR250117P00040000 | 2024-04-26 9:40AM EDT | 40.00 | 0.20 | 0.05 | 1.25 | 0.00 | - | 4 | 10 | 58.11% |
| QSR250117P00042500 | 2024-06-11 9:58AM EDT | 42.50 | 0.12 | 0.05 | 1.60 | 0.00 | - | 1 | 14 | 57.03% |
| QSR250117P00045000 | 2024-06-11 9:59AM EDT | 45.00 | 0.21 | 0.05 | 2.30 | 0.00 | - | 1 | 48 | 58.77% |
| QSR250117P00047500 | 2024-05-22 2:00PM EDT | 47.50 | 0.35 | 0.10 | 2.40 | 0.00 | - | 4 | 22 | 54.22% |
| QSR250117P00050000 | 2024-04-22 2:29PM EDT | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QSR250117P00052500 | 2024-04-10 1:07PM EDT | 52.50 | 0.80 | 0.30 | 0.50 | 0.00 | - | 4 | 20 | 26.27% |
| QSR250117P00055000 | 2024-06-10 3:15PM EDT | 55.00 | 0.95 | 0.80 | 0.95 | 0.00 | - | 1 | 598 | 27.47% |
| QSR250117P00057500 | 2024-06-10 9:35AM EDT | 57.50 | 1.30 | 1.15 | 1.30 | 0.00 | - | 1 | 20 | 26.39% |
| QSR250117P00060000 | 2024-06-10 1:27PM EDT | 60.00 | 1.95 | 1.60 | 1.75 | 0.00 | - | 1 | 1,442 | 25.29% |
| QSR250117P00062500 | 2024-06-10 1:27PM EDT | 62.50 | 2.60 | 2.20 | 2.40 | 0.00 | - | 1 | 125 | 24.65% |
| QSR250117P00065000 | 2024-06-13 2:55PM EDT | 65.00 | 2.88 | 2.95 | 3.20 | 0.00 | - | 5 | 115 | 23.93% |
| QSR250117P00067500 | 2024-06-14 11:04AM EDT | 67.50 | 4.00 | 3.80 | 4.10 | +0.20 | +5.26% | 1 | 223 | 22.82% |
| QSR250117P00070000 | 2024-06-06 2:58PM EDT | 70.00 | 4.40 | 3.60 | 5.30 | 0.00 | - | 6 | 370 | 22.23% |
| QSR250117P00072500 | 2024-05-16 10:04AM EDT | 72.50 | 5.30 | 6.30 | 6.70 | 0.00 | - | 15 | 246 | 21.62% |
| QSR250117P00075000 | 2024-06-12 10:19AM EDT | 75.00 | 7.91 | 7.00 | 9.50 | 0.00 | - | 34 | 127 | 27.08% |
| QSR250117P00077500 | 2024-03-07 1:40PM EDT | 77.50 | 4.50 | 6.80 | 7.00 | 0.00 | - | 23 | 43 | 0.00% |
| QSR250117P00080000 | 2024-05-30 10:35AM EDT | 80.00 | 14.00 | 11.00 | 12.40 | 0.00 | - | 2 | 9 | 22.02% |
| QSR250117P00082500 | 2024-03-13 3:49PM EDT | 82.50 | 5.80 | 12.20 | 12.50 | 0.00 | - | 4 | 12 | 0.00% |
| QSR250117P00085000 | 2024-03-26 9:58AM EDT | 85.00 | 8.60 | 12.80 | 13.20 | 0.00 | - | 2 | 43 | 0.00% |
| QSR250117P00087500 | 2024-03-14 10:47AM EDT | 87.50 | 9.40 | 16.30 | 16.70 | 0.00 | - | 1 | 1 | 0.00% |
| QSR250117P00090000 | 2024-05-02 10:41AM EDT | 90.00 | 16.55 | 19.80 | 23.90 | 0.00 | - | 1 | 4 | 41.47% |
| QSR250117P00100000 | 2023-02-14 2:19PM EDT | 100.00 | 33.80 | 36.10 | 40.90 | 0.00 | - | 1 | 0 | 75.40% |
