Marchés français ouverture 1 h 26 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 078,92 +461,82 (+1,20 %) EUR/USD
1,0828 +0,0001 (+0,01 %) HANG SENG
18 880,26 -315,34 (-1,64 %) Bitcoin EUR
64 057,34 -471,83 (-0,73 %)
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 :
Prix d’exercice:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240621C00080000 | 2024-05-17 10:23AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QSR240719C00080000 | 2024-05-22 3:36PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QSR240816C00080000 | 2024-05-22 1:49PM EDT | 2024-08-16 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QSR240920C00080000 | 2024-05-22 1:06PM EDT | 2024-09-20 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QSR241018C00080000 | 2024-05-22 9:45AM EDT | 2024-10-18 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QSR241115C00080000 | 2024-04-08 12:29PM EDT | 2024-11-15 | 3.27 | 2.25 | 2.40 | 0.00 | - | - | 1 | 32.58% |
| QSR241220C00080000 | 2024-05-01 12:36PM EDT | 2024-12-20 | 2.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| QSR250117C00080000 | 2024-05-20 1:35PM EDT | 2025-01-17 | 1.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| QSR250620C00080000 | 2024-05-10 10:23AM EDT | 2025-06-20 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| QSR251121C00080000 | 2024-04-12 12:27PM EDT | 2025-11-21 | 6.25 | 6.10 | 6.80 | 0.00 | - | 1 | 1 | 32.65% |
| QSR260116C00080000 | 2024-05-22 3:43PM EDT | 2026-01-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240621P00080000 | 2024-05-01 3:18PM EDT | 2024-06-21 | 6.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QSR240719P00080000 | 2024-04-29 9:55AM EDT | 2024-07-19 | 6.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QSR240816P00080000 | 2024-05-07 10:45AM EDT | 2024-08-16 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QSR240920P00080000 | 2024-05-07 3:52PM EDT | 2024-09-20 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QSR241018P00080000 | 2024-05-13 2:20PM EDT | 2024-10-18 | 8.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QSR241115P00080000 | 2024-05-13 9:31AM EDT | 2024-11-15 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QSR250117P00080000 | 2024-05-13 9:30AM EDT | 2025-01-17 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QSR250321P00080000 | 2024-05-13 9:30AM EDT | 2025-03-21 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QSR250620P00080000 | 2024-05-13 9:30AM EDT | 2025-06-20 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QSR260116P00080000 | 2024-05-20 10:15AM EDT | 2026-01-16 | 12.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
