La bourse ferme dans 2 h 20 min
CAC 40
7 974,20 -23,82 (-0,30 %) Euro Stoxx 50
4 981,74 -21,80 (-0,44 %) Dow Jones
38 571,03 -115,27 (-0,30 %) EUR/USD
1,0867 -0,0039 (-0,36 %) Gold future
2 356,90 -12,40 (-0,52 %) Bitcoin EUR
63 529,91 -635,69 (-0,99 %)
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:77.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240621C00077500 | 2024-05-31 2:59PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2,959 | 12.50% |
| QSR240719C00077500 | 2024-05-29 9:30AM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 328 | 6.25% |
| QSR240816C00077500 | 2024-06-03 2:52PM EDT | 2024-08-16 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| QSR240920C00077500 | 2024-06-03 10:33AM EDT | 2024-09-20 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 3.13% |
| QSR241018C00077500 | 2024-05-21 12:13PM EDT | 2024-10-18 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 3.13% |
| QSR241115C00077500 | 2024-05-15 10:47AM EDT | 2024-11-15 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 47 | 3.13% |
| QSR250117C00077500 | 2024-05-28 9:57AM EDT | 2025-01-17 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 3.13% |
| QSR251121C00077500 | 2024-05-01 11:53AM EDT | 2025-11-21 | 7.50 | 4.30 | 6.20 | 0.00 | - | - | 7 | 26.62% |
| QSR260116C00077500 | 2024-04-10 9:30AM EDT | 2026-01-16 | 8.60 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240621P00077500 | 2024-05-13 2:48PM EDT | 2024-06-21 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 276 | 0.00% |
| QSR240719P00077500 | 2024-05-20 9:30AM EDT | 2024-07-19 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 169 | 0.00% |
| QSR240816P00077500 | 2024-05-21 2:20PM EDT | 2024-08-16 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| QSR240920P00077500 | 2024-04-25 9:34AM EDT | 2024-09-20 | 6.63 | 8.30 | 12.70 | 0.00 | - | 1 | 47 | 52.94% |
| QSR241018P00077500 | 2024-05-06 12:14PM EDT | 2024-10-18 | 5.20 | 0.00 | 0.00 | 0.00 | - | 16 | 37 | 0.00% |
| QSR241115P00077500 | 2024-04-30 10:03AM EDT | 2024-11-15 | 5.90 | 10.10 | 12.00 | 0.00 | - | - | 2 | 39.21% |
| QSR250117P00077500 | 2024-03-07 1:40PM EDT | 2025-01-17 | 4.50 | 6.80 | 7.00 | 0.00 | - | 23 | 43 | 0.00% |
| QSR250620P00077500 | 2024-05-06 9:30AM EDT | 2025-06-20 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| QSR260116P00077500 | 2024-02-14 1:15PM EDT | 2026-01-16 | 8.65 | 7.40 | 8.00 | 0.00 | - | 100 | 100 | 7.78% |
