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
62 402,54 +395,34 (+0,64 %)
Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240621C00040000 | 2024-03-21 9:57AM EDT | 40.00 | 41.04 | 29.70 | 33.60 | 0.00 | - | 3 | 3 | 249.85% |
| QSR240621C00047500 | 2023-08-29 1:33PM EDT | 47.50 | 21.70 | 20.00 | 21.30 | 0.00 | - | - | 7 | 89.65% |
| QSR240621C00050000 | 2024-03-21 9:34AM EDT | 50.00 | 31.40 | 21.20 | 23.80 | 0.00 | - | 3 | 14 | 192.77% |
| QSR240621C00055000 | 2023-11-21 1:21PM EDT | 55.00 | 16.20 | 20.50 | 24.50 | 0.00 | - | 1 | 45 | 253.91% |
| QSR240621C00057500 | 2023-10-19 11:26AM EDT | 57.50 | 10.90 | 13.10 | 15.30 | 0.00 | - | 1 | 172 | 123.00% |
| QSR240621C00060000 | 2023-12-19 3:19PM EDT | 60.00 | 17.66 | 17.10 | 20.50 | 0.00 | - | 40 | 95 | 232.45% |
| QSR240621C00062500 | 2024-05-31 12:12PM EDT | 62.50 | 5.40 | 6.10 | 6.70 | -0.40 | -6.90% | 1 | 84 | 41.60% |
| QSR240621C00065000 | 2024-05-28 1:48PM EDT | 65.00 | 3.13 | 2.60 | 6.20 | 0.00 | - | 1 | 58 | 65.28% |
| QSR240621C00067500 | 2024-05-31 3:56PM EDT | 67.50 | 1.90 | 1.90 | 2.10 | +0.86 | +82.69% | 370 | 510 | 23.00% |
| QSR240621C00070000 | 2024-05-31 3:14PM EDT | 70.00 | 0.65 | 0.70 | 0.85 | +0.33 | +103.12% | 8 | 315 | 21.88% |
| QSR240621C00072500 | 2024-05-29 1:08PM EDT | 72.50 | 0.12 | 0.15 | 0.25 | 0.00 | - | 1 | 315 | 21.19% |
| QSR240621C00075000 | 2024-05-28 3:53PM EDT | 75.00 | 0.13 | 0.00 | 0.45 | 0.00 | - | 2 | 336 | 35.21% |
| QSR240621C00077500 | 2024-05-31 2:59PM EDT | 77.50 | 0.09 | 0.00 | 0.15 | +0.01 | +12.50% | 1 | 2,960 | 32.91% |
| QSR240621C00080000 | 2024-05-31 11:21AM EDT | 80.00 | 0.20 | 0.00 | 0.20 | +0.14 | +233.33% | 1 | 3,406 | 41.80% |
| QSR240621C00082500 | 2024-05-09 12:42PM EDT | 82.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 664 | 75.20% |
| QSR240621C00085000 | 2024-05-14 1:48PM EDT | 85.00 | 0.80 | 0.00 | 2.00 | 0.00 | - | 4 | 185 | 80.86% |
| QSR240621C00087500 | 2024-03-27 10:01AM EDT | 87.50 | 0.80 | 0.00 | 0.75 | 0.00 | - | 2 | 60 | 68.02% |
| QSR240621C00090000 | 2024-04-11 10:21AM EDT | 90.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 50 | 195 | 59.77% |
| QSR240621C00095000 | 2024-03-20 3:17PM EDT | 95.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 47 | 220 | 84.67% |
| QSR240621C00100000 | 2024-04-02 2:31PM EDT | 100.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 25 | 119 | 94.63% |
| QSR240621C00105000 | 2024-04-11 10:21AM EDT | 105.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 25 | 202 | 83.20% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240621P00032500 | 2023-11-13 1:49PM EDT | 32.50 | 0.13 | 0.00 | 2.15 | 0.00 | - | - | 102 | 232.62% |
| QSR240621P00035000 | 2023-06-09 9:30AM EDT | 35.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | - | 1 | 141.99% |
| QSR240621P00042500 | 2023-05-31 1:04PM EDT | 42.50 | 0.84 | 0.00 | 5.00 | 0.00 | - | - | 1 | 211.82% |
| QSR240621P00045000 | 2024-02-14 1:09PM EDT | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 9 | 112.31% |
| QSR240621P00047500 | 2023-11-02 11:12AM EDT | 47.50 | 0.49 | 0.00 | 2.35 | 0.00 | - | 2 | 1 | 135.01% |
| QSR240621P00050000 | 2023-12-04 4:37PM EDT | 50.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QSR240621P00055000 | 2024-04-15 3:47PM EDT | 55.00 | 0.31 | 0.00 | 0.20 | 0.00 | - | 1 | 828 | 50.39% |
| QSR240621P00057500 | 2024-05-15 10:08AM EDT | 57.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 16 | 55.08% |
| QSR240621P00060000 | 2024-05-29 9:39AM EDT | 60.00 | 0.10 | 0.00 | 0.15 | -0.06 | -37.50% | 1 | 24 | 36.23% |
| QSR240621P00062500 | 2024-05-31 12:09PM EDT | 62.50 | 0.18 | 0.05 | 0.25 | -0.23 | -56.10% | 1 | 61 | 31.10% |
| QSR240621P00065000 | 2024-05-31 3:04PM EDT | 65.00 | 0.40 | 0.25 | 0.40 | -0.58 | -59.18% | 3 | 341 | 24.85% |
| QSR240621P00067500 | 2024-05-31 1:41PM EDT | 67.50 | 1.40 | 0.85 | 1.10 | -0.63 | -31.03% | 7 | 1,398 | 24.29% |
| QSR240621P00070000 | 2024-05-30 1:18PM EDT | 70.00 | 3.87 | 2.15 | 4.30 | 0.00 | - | 750 | 2,983 | 53.52% |
| QSR240621P00072500 | 2024-05-30 3:51PM EDT | 72.50 | 5.30 | 3.90 | 4.90 | -1.27 | -19.33% | 3 | 375 | 36.45% |
| QSR240621P00075000 | 2024-05-31 11:42AM EDT | 75.00 | 7.71 | 4.90 | 8.60 | -0.44 | -5.40% | 7 | 977 | 68.70% |
| QSR240621P00077500 | 2024-05-13 2:48PM EDT | 77.50 | 6.05 | 8.20 | 11.50 | 0.00 | - | 2 | 276 | 55.27% |
| QSR240621P00080000 | 2024-05-01 3:18PM EDT | 80.00 | 6.73 | 9.80 | 14.10 | 0.00 | - | 1 | 128 | 53.42% |
| QSR240621P00082500 | 2024-03-28 1:26PM EDT | 82.50 | 4.60 | 6.70 | 10.70 | 0.00 | - | 6 | 8 | 0.00% |
| QSR240621P00085000 | 2024-03-28 10:19AM EDT | 85.00 | 6.00 | 8.70 | 13.40 | 0.00 | - | 2 | 0 | 0.00% |
| QSR240621P00087500 | 2024-01-30 11:04AM EDT | 87.50 | 9.70 | 9.70 | 12.70 | 0.00 | - | - | 1 | 0.00% |
