La bourse est fermée
Dow Jones
39 171,43 +59,27 (+0,15 %) Nasdaq
17 749,60 +31,95 (+0,18 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0684 -0,0032 (-0,30 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
57 042,78 -1 145,55 (-1,97 %)
Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:57PM EDT. Marché ouvert.
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 | 14.50 | 18.50 | 0.00 | - | 5 | 5 | 40.00% |
| QSR250620C00070000 | 2024-06-13 3:28PM EDT | 70.00 | 7.11 | 6.70 | 7.20 | 0.00 | - | 4 | 16 | 27.47% |
| QSR250620C00072500 | 2024-06-11 10:46AM EDT | 72.50 | 4.90 | 5.60 | 6.10 | 0.00 | - | 2 | 6 | 27.15% |
| QSR250620C00075000 | 2024-05-30 9:58AM EDT | 75.00 | 3.31 | 4.50 | 5.30 | 0.00 | - | 2 | 2 | 27.49% |
| QSR250620C00077500 | 2024-06-24 3:00PM EDT | 77.50 | 4.16 | 3.60 | 4.40 | 0.00 | - | 3 | 6 | 27.05% |
| QSR250620C00080000 | 2024-05-10 10:23AM EDT | 80.00 | 5.40 | 2.70 | 3.10 | 0.00 | - | - | 1 | 24.56% |
| QSR250620C00082500 | 2024-05-14 2:45PM EDT | 82.50 | 3.60 | 2.20 | 2.65 | 0.00 | - | 4 | 4 | 24.98% |
| QSR250620C00085000 | 2024-06-20 3:38PM EDT | 85.00 | 1.60 | 1.65 | 2.10 | 0.00 | - | - | 2,000 | 24.60% |
| QSR250620C00090000 | 2024-06-05 2:55PM EDT | 90.00 | 1.38 | 0.00 | 2.05 | 0.00 | - | - | 2 | 28.09% |
| QSR250620C00100000 | 2024-06-20 1:04PM EDT | 100.00 | 0.29 | 0.15 | 0.45 | 0.00 | - | - | 3 | 23.19% |
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 | 59.81% |
| QSR250620P00040000 | 2024-06-11 9:51AM EDT | 40.00 | 0.28 | 0.00 | 2.40 | 0.00 | - | - | 1 | 55.70% |
| QSR250620P00042500 | 2024-06-11 9:59AM EDT | 42.50 | 0.32 | 0.00 | 2.50 | 0.00 | - | - | 1 | 51.77% |
| QSR250620P00045000 | 2024-06-11 9:59AM EDT | 45.00 | 0.60 | 0.05 | 1.90 | 0.00 | - | - | 1 | 42.85% |
| QSR250620P00047500 | 2024-06-10 3:58PM EDT | 47.50 | 0.85 | 0.00 | 0.90 | 0.00 | - | 2 | 3 | 30.70% |
| QSR250620P00055000 | 2024-06-20 11:16AM EDT | 55.00 | 1.90 | 1.50 | 2.10 | 0.00 | - | 10 | 11 | 28.89% |
| QSR250620P00060000 | 2024-06-21 2:44PM EDT | 60.00 | 2.65 | 2.50 | 2.85 | 0.00 | - | 3 | 9 | 25.32% |
| QSR250620P00067500 | 2024-06-10 2:44PM EDT | 67.50 | 5.90 | 4.90 | 5.30 | 0.00 | - | - | 1 | 22.75% |
| QSR250620P00070000 | 2024-06-11 11:25AM EDT | 70.00 | 7.25 | 6.00 | 6.40 | 0.00 | - | 1 | 46 | 21.91% |
| QSR250620P00072500 | 2024-05-15 1:46PM EDT | 72.50 | 6.70 | 7.60 | 8.60 | 0.00 | - | - | 8 | 24.53% |
| 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 | 9.60 | 14.10 | 0.00 | - | 1 | 5 | 25.70% |
