La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 385,27 +395,36 (+0,64 %)
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’achatpour21 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR251121C00040000 | 2024-04-24 9:41AM EDT | 40.00 | 34.80 | 25.50 | 30.50 | 0.00 | - | 1 | 0 | 41.70% |
| QSR251121C00070000 | 2024-05-29 2:38PM EDT | 70.00 | 6.80 | 5.30 | 10.00 | 0.00 | - | - | 2 | 32.03% |
| QSR251121C00077500 | 2024-05-01 11:53AM EDT | 77.50 | 7.50 | 4.30 | 6.20 | 0.00 | - | - | 7 | 28.51% |
| QSR251121C00080000 | 2024-04-12 12:27PM EDT | 80.00 | 6.25 | 6.10 | 6.80 | 0.00 | - | 1 | 1 | 32.55% |
| QSR251121C00082500 | 2024-05-17 10:25AM EDT | 82.50 | 4.30 | 2.95 | 4.70 | 0.00 | - | 1 | 1 | 28.01% |
| QSR251121C00090000 | 2024-05-10 10:31AM EDT | 90.00 | 3.50 | 1.05 | 2.90 | 0.00 | - | - | 4 | 26.91% |
| QSR251121C00100000 | 2024-05-15 3:33PM EDT | 100.00 | 1.17 | 0.40 | 1.80 | 0.00 | - | 12 | 21 | 27.60% |
Options de ventepour21 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR251121P00047500 | 2024-05-10 2:31PM EDT | 47.50 | 1.10 | 0.90 | 2.90 | 0.00 | - | - | 10 | 36.76% |
| QSR251121P00055000 | 2024-04-26 1:07PM EDT | 55.00 | 1.98 | 2.05 | 3.40 | 0.00 | - | 1 | 1 | 28.72% |
| QSR251121P00060000 | 2024-05-15 3:33PM EDT | 60.00 | 3.45 | 2.55 | 6.00 | 0.00 | - | 1 | 2 | 31.34% |
| QSR251121P00062500 | 2024-05-01 9:46AM EDT | 62.50 | 3.60 | 1.20 | 8.90 | 0.00 | - | 1 | 2 | 37.15% |
| QSR251121P00065000 | 2024-04-26 1:07PM EDT | 65.00 | 4.30 | 5.60 | 6.50 | 0.00 | - | 1 | 2 | 25.34% |
| QSR251121P00070000 | 2024-05-20 3:45PM EDT | 70.00 | 7.30 | 5.40 | 8.70 | 0.00 | - | 9 | 9 | 23.83% |
| QSR251121P00075000 | 2024-05-17 10:11AM EDT | 75.00 | 9.32 | 6.50 | 12.10 | 0.00 | - | 8 | 23 | 24.57% |
| QSR251121P00090000 | 2024-04-11 10:28AM EDT | 90.00 | 19.18 | 16.80 | 18.70 | 0.00 | - | 10 | 20 | 0.00% |
