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
61 842,35 +98,90 (+0,16 %)
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’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR250620C00055000 | 2024-06-04 10:48AM EDT | 55.00 | 18.60 | 13.60 | 18.50 | 0.00 | - | 5 | 5 | 40.87% |
| QSR250620C00070000 | 2024-06-13 3:28PM EDT | 70.00 | 7.11 | 6.40 | 7.10 | 0.00 | - | 4 | 16 | 27.45% |
| QSR250620C00072500 | 2024-06-11 10:46AM EDT | 72.50 | 4.90 | 5.20 | 6.10 | 0.00 | - | 2 | 6 | 27.44% |
| QSR250620C00075000 | 2024-05-30 9:58AM EDT | 75.00 | 3.31 | 4.20 | 4.90 | 0.00 | - | 2 | 2 | 26.25% |
| QSR250620C00077500 | 2024-06-06 3:45PM EDT | 77.50 | 4.46 | 3.20 | 4.10 | 0.00 | - | - | 3 | 26.09% |
| QSR250620C00080000 | 2024-05-10 10:23AM EDT | 80.00 | 5.40 | 2.70 | 3.10 | 0.00 | - | - | 1 | 24.70% |
| QSR250620C00082500 | 2024-05-14 2:45PM EDT | 82.50 | 3.60 | 2.20 | 2.65 | 0.00 | - | 4 | 4 | 25.09% |
| QSR250620C00090000 | 2024-06-05 2:55PM EDT | 90.00 | 1.38 | 0.65 | 1.55 | 0.00 | - | - | 2 | 25.49% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR250620P00037500 | 2024-06-11 9:59AM EDT | 37.50 | 0.16 | 0.00 | 2.30 | 0.00 | - | - | 1 | 58.69% |
| QSR250620P00040000 | 2024-06-11 9:51AM EDT | 40.00 | 0.28 | 0.00 | 2.40 | 0.00 | - | - | 1 | 54.64% |
| QSR250620P00042500 | 2024-06-11 9:59AM EDT | 42.50 | 0.32 | 0.00 | 2.50 | 0.00 | - | - | 1 | 50.75% |
| QSR250620P00045000 | 2024-06-11 9:59AM EDT | 45.00 | 0.60 | 0.40 | 1.85 | 0.00 | - | - | 1 | 41.58% |
| QSR250620P00047500 | 2024-06-10 3:58PM EDT | 47.50 | 0.85 | 0.55 | 1.95 | 0.00 | - | 2 | 3 | 38.36% |
| QSR250620P00055000 | 2024-05-21 11:49AM EDT | 55.00 | 1.65 | 1.55 | 3.30 | 0.00 | - | - | 1 | 34.50% |
| QSR250620P00060000 | 2024-05-29 2:38PM EDT | 60.00 | 3.47 | 2.70 | 3.30 | 0.00 | - | 5 | 6 | 26.59% |
| QSR250620P00067500 | 2024-06-10 2:44PM EDT | 67.50 | 5.90 | 5.10 | 5.80 | 0.00 | - | - | 1 | 23.71% |
| QSR250620P00070000 | 2024-06-11 11:25AM EDT | 70.00 | 7.25 | 6.50 | 7.30 | 0.00 | - | 1 | 46 | 24.22% |
| QSR250620P00072500 | 2024-05-15 1:46PM EDT | 72.50 | 6.70 | 7.60 | 8.60 | 0.00 | - | - | 8 | 23.47% |
| QSR250620P00077500 | 2024-05-06 9:30AM EDT | 77.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| QSR250620P00080000 | 2024-05-31 2:54PM EDT | 80.00 | 13.26 | 10.60 | 15.00 | 0.00 | - | 1 | 5 | 27.91% |
