La bourse ferme dans 4 h 15 min
CAC 40
7 927,64 -70,38 (-0,88 %) Euro Stoxx 50
4 950,02 -53,52 (-1,07 %) Dow Jones
38 571,03 -115,27 (-0,30 %) EUR/USD
1,0868 -0,0038 (-0,35 %) Gold future
2 348,50 -20,80 (-0,88 %) Bitcoin EUR
63 405,15 -122,43 (-0,19 %)
Restaurant Brands International Inc. (QSR)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:72.50
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240621C00072500 | 2024-06-03 2:55PM EDT | 2024-06-21 | 0.65 | 0.00 | 0.00 | 0.00 | - | 73 | 373 | 3.13% |
| QSR240719C00072500 | 2024-06-03 2:27PM EDT | 2024-07-19 | 1.10 | 0.00 | 0.00 | 0.00 | - | 41 | 206 | 3.13% |
| QSR240816C00072500 | 2024-06-03 3:59PM EDT | 2024-08-16 | 1.95 | 0.00 | 0.00 | 0.00 | - | 84 | 106 | 1.56% |
| QSR240920C00072500 | 2024-06-03 2:32PM EDT | 2024-09-20 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 1.56% |
| QSR241018C00072500 | 2024-06-03 10:44AM EDT | 2024-10-18 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 1.56% |
| QSR241115C00072500 | 2024-05-21 9:33AM EDT | 2024-11-15 | 3.40 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 1.56% |
| QSR241220C00072500 | 2024-04-17 1:06PM EDT | 2024-12-20 | 5.30 | 4.20 | 4.50 | 0.00 | - | - | 10 | 26.77% |
| QSR250117C00072500 | 2024-05-23 2:27PM EDT | 2025-01-17 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 1.56% |
| QSR250321C00072500 | 2024-05-09 12:14PM EDT | 2025-03-21 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.78% |
| QSR250620C00072500 | 2024-05-02 11:00AM EDT | 2025-06-20 | 9.15 | 5.00 | 7.90 | 0.00 | - | - | 5 | 31.26% |
| QSR260116C00072500 | 2023-11-15 11:23AM EDT | 2026-01-16 | 9.50 | 9.10 | 11.30 | 0.00 | - | - | 1 | 34.71% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240621P00072500 | 2024-05-31 10:05AM EDT | 2024-06-21 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 377 | 0.00% |
| QSR240719P00072500 | 2024-06-03 2:57PM EDT | 2024-07-19 | 3.48 | 0.00 | 0.00 | 0.00 | - | 7 | 361 | 0.00% |
| QSR240816P00072500 | 2024-05-23 3:33PM EDT | 2024-08-16 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 160 | 0.00% |
| QSR240920P00072500 | 2024-06-03 1:54PM EDT | 2024-09-20 | 4.70 | 0.00 | 0.00 | 0.00 | - | 16 | 212 | 0.00% |
| QSR241018P00072500 | 2024-06-03 1:14PM EDT | 2024-10-18 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 93 | 0.00% |
| QSR241115P00072500 | 2024-05-21 2:27PM EDT | 2024-11-15 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| QSR241220P00072500 | 2024-05-17 2:24PM EDT | 2024-12-20 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| QSR250117P00072500 | 2024-05-16 10:04AM EDT | 2025-01-17 | 5.30 | 0.00 | 0.00 | 0.00 | - | 15 | 246 | 0.00% |
| QSR250620P00072500 | 2024-05-15 1:46PM EDT | 2025-06-20 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| QSR260116P00072500 | 2024-05-30 12:33PM EDT | 2026-01-16 | 10.27 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
