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
62 369,33 +401,61 (+0,65 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR260116C00037500 | 2023-12-19 1:38PM EDT | 37.50 | 40.00 | 37.00 | 42.00 | 0.00 | - | - | 0 | 80.76% |
| QSR260116C00042500 | 2023-10-18 9:30AM EDT | 42.50 | 24.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QSR260116C00050000 | 2024-05-30 12:42PM EDT | 50.00 | 19.16 | 17.40 | 24.30 | 0.00 | - | 2 | 3 | 43.76% |
| QSR260116C00057500 | 2024-02-13 3:57PM EDT | 57.50 | 21.50 | 26.40 | 27.40 | 0.00 | - | 1 | 3 | 67.24% |
| QSR260116C00060000 | 2024-05-28 9:56AM EDT | 60.00 | 13.70 | 12.80 | 16.60 | 0.00 | - | 1 | 408 | 36.45% |
| QSR260116C00062500 | 2023-10-04 2:31PM EDT | 62.50 | 11.30 | 12.60 | 13.80 | 0.00 | - | - | 3 | 31.62% |
| QSR260116C00065000 | 2024-05-30 1:38PM EDT | 65.00 | 9.80 | 9.70 | 12.90 | 0.00 | - | 6 | 61 | 32.61% |
| QSR260116C00067500 | 2024-05-28 12:01PM EDT | 67.50 | 9.30 | 5.40 | 12.10 | 0.00 | - | 5 | 55 | 33.58% |
| QSR260116C00070000 | 2024-05-23 9:48AM EDT | 70.00 | 8.00 | 3.90 | 12.30 | 0.00 | - | 1 | 12 | 37.16% |
| QSR260116C00072500 | 2023-11-15 11:23AM EDT | 72.50 | 9.50 | 9.10 | 11.30 | 0.00 | - | - | 1 | 36.99% |
| QSR260116C00075000 | 2024-04-30 9:43AM EDT | 75.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 1.56% |
| QSR260116C00077500 | 2024-04-10 9:30AM EDT | 77.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 3.13% |
| QSR260116C00080000 | 2024-05-22 3:43PM EDT | 80.00 | 4.50 | 3.80 | 6.30 | 0.00 | - | 7 | 52 | 29.52% |
| QSR260116C00082500 | 2024-05-03 9:48AM EDT | 82.50 | 7.00 | 3.10 | 4.70 | 0.00 | - | 1 | 2 | 26.65% |
| QSR260116C00085000 | 2024-05-17 1:24PM EDT | 85.00 | 4.20 | 2.20 | 4.00 | 0.00 | - | 2 | 2 | 26.22% |
| QSR260116C00087500 | 2024-03-06 3:40PM EDT | 87.50 | 7.87 | 5.10 | 5.50 | 0.00 | - | 2 | 2 | 32.58% |
| QSR260116C00090000 | 2024-05-20 1:45PM EDT | 90.00 | 2.60 | 0.90 | 2.85 | 0.00 | - | 3 | 35 | 25.43% |
| QSR260116C00095000 | 2024-05-03 11:45AM EDT | 95.00 | 3.00 | 0.95 | 2.10 | 0.00 | - | 2 | 56 | 25.22% |
| QSR260116C00100000 | 2024-04-03 10:22AM EDT | 100.00 | 2.90 | 2.15 | 2.50 | 0.00 | - | 1 | 3 | 29.24% |
| QSR260116C00105000 | 2024-03-08 2:03PM EDT | 105.00 | 2.63 | 1.55 | 1.85 | 0.00 | - | 1 | 2 | 28.64% |
| QSR260116C00110000 | 2024-01-26 1:29PM EDT | 110.00 | 1.42 | 1.00 | 2.95 | 0.00 | - | 5 | 5 | 35.40% |
| QSR260116C00120000 | 2024-05-17 12:17PM EDT | 120.00 | 0.26 | 0.05 | 1.55 | 0.00 | - | 3 | 8 | 32.64% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR260116P00032500 | 2023-12-08 10:30AM EDT | 32.50 | 0.60 | 0.00 | 4.70 | 0.00 | - | 1 | 3 | 55.02% |
| QSR260116P00035000 | 2023-10-27 3:09PM EDT | 35.00 | 1.30 | 0.00 | 1.80 | 0.00 | - | 3 | 3 | 46.39% |
| QSR260116P00037500 | 2024-04-26 2:42PM EDT | 37.50 | 0.45 | 0.15 | 2.00 | 0.00 | - | 12 | 6 | 43.98% |
| QSR260116P00040000 | 2024-01-23 10:35AM EDT | 40.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| QSR260116P00042500 | 2024-05-23 3:50PM EDT | 42.50 | 1.15 | 0.60 | 1.75 | 0.00 | - | 2 | 14 | 35.17% |
| QSR260116P00045000 | 2024-05-23 10:49AM EDT | 45.00 | 1.35 | 0.45 | 1.75 | 0.00 | - | 3 | 25 | 31.96% |
| QSR260116P00047500 | 2024-05-23 3:46PM EDT | 47.50 | 1.75 | 1.05 | 2.30 | 0.00 | - | 2 | 22 | 31.92% |
| QSR260116P00050000 | 2024-05-21 10:29AM EDT | 50.00 | 2.33 | 1.10 | 2.95 | +0.53 | +29.44% | 1 | 32 | 31.89% |
| QSR260116P00055000 | 2024-03-15 3:52PM EDT | 55.00 | 1.85 | 2.80 | 3.10 | 0.00 | - | 4 | 7 | 26.14% |
| QSR260116P00060000 | 2024-04-24 9:45AM EDT | 60.00 | 3.30 | 4.20 | 4.90 | 0.00 | - | 9 | 16 | 26.16% |
| QSR260116P00062500 | 2024-05-02 10:44AM EDT | 62.50 | 3.90 | 2.60 | 6.20 | 0.00 | - | 1 | 25 | 26.86% |
| QSR260116P00065000 | 2024-05-09 1:31PM EDT | 65.00 | 4.60 | 3.40 | 8.40 | 0.00 | - | 5 | 10 | 29.86% |
| QSR260116P00070000 | 2024-05-17 10:11AM EDT | 70.00 | 7.37 | 3.90 | 12.80 | 0.00 | - | 8 | 12 | 34.52% |
| QSR260116P00072500 | 2024-05-30 12:33PM EDT | 72.50 | 10.27 | 5.50 | 13.80 | 0.00 | - | 1 | 3 | 32.94% |
| QSR260116P00075000 | 2024-05-30 12:33PM EDT | 75.00 | 11.29 | 7.20 | 15.10 | 0.00 | - | 1 | 25 | 32.01% |
| QSR260116P00077500 | 2024-02-14 1:15PM EDT | 77.50 | 8.65 | 7.40 | 8.00 | 0.00 | - | 100 | 100 | 0.00% |
| QSR260116P00080000 | 2024-05-30 3:37PM EDT | 80.00 | 14.80 | 10.00 | 19.10 | 0.00 | - | 16 | 119 | 33.58% |
| QSR260116P00082500 | 2024-05-30 3:22PM EDT | 82.50 | 16.84 | 11.90 | 18.70 | 0.00 | - | 14 | 16 | 26.94% |
| QSR260116P00085000 | 2024-05-15 3:33PM EDT | 85.00 | 15.45 | 13.30 | 20.50 | 0.00 | - | 1 | 302 | 26.51% |
| QSR260116P00087500 | 2024-03-27 11:35AM EDT | 87.50 | 12.69 | 15.90 | 16.50 | 0.00 | - | 12 | 32 | 0.00% |
| QSR260116P00090000 | 2024-05-20 10:15AM EDT | 90.00 | 19.27 | 17.80 | 26.30 | 0.00 | - | 2 | 32 | 32.28% |
| QSR260116P00095000 | 2024-04-25 10:58AM EDT | 95.00 | 22.41 | 25.50 | 30.00 | 0.00 | - | 1 | 100 | 30.83% |
