La bourse ferme dans 1 h 54 min
CAC 40
7 616,65 +45,08 (+0,60 %) Euro Stoxx 50
4 902,23 +21,81 (+0,45 %) Dow Jones
38 854,10 +76,00 (+0,20 %) EUR/USD
1,0737 +0,0001 (+0,01 %) Gold future
2 330,90 +1,90 (+0,08 %) Bitcoin EUR
60 314,14 -624,34 (-1,02 %)
Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:36AM EDT. Marché ouvert.
Prix d’exercice:82.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240621C00082500 | 2024-06-13 9:53AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 664 | 50.00% |
| QSR240719C00082500 | 2024-05-24 1:32PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 14 | 1,665 | 12.50% |
| QSR240816C00082500 | 2024-05-15 10:46AM EDT | 2024-08-16 | 0.42 | 0.05 | 2.25 | 0.00 | - | 25 | 53 | 57.08% |
| QSR240920C00082500 | 2024-05-01 11:23AM EDT | 2024-09-20 | 0.98 | 0.10 | 0.40 | 0.00 | - | 1 | 7 | 25.49% |
| QSR241018C00082500 | 2024-05-24 9:40AM EDT | 2024-10-18 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 6.25% |
| QSR241115C00082500 | 2024-06-10 9:45AM EDT | 2024-11-15 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 6.25% |
| QSR241220C00082500 | 2024-05-14 12:55PM EDT | 2024-12-20 | 1.60 | 0.75 | 1.45 | 0.00 | - | 21 | 21 | 27.15% |
| QSR250117C00082500 | 2024-06-14 2:55PM EDT | 2025-01-17 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3,029 | 6.25% |
| QSR250620C00082500 | 2024-05-14 2:45PM EDT | 2025-06-20 | 3.60 | 2.20 | 2.65 | 0.00 | - | 4 | 4 | 24.78% |
| QSR251121C00082500 | 2024-05-17 10:25AM EDT | 2025-11-21 | 4.30 | 3.10 | 4.00 | 0.00 | - | 1 | 1 | 25.44% |
| QSR260116C00082500 | 2024-06-11 3:39PM EDT | 2026-01-16 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240621P00082500 | 2024-03-28 1:26PM EDT | 2024-06-21 | 4.60 | 6.70 | 10.70 | 0.00 | - | 6 | 8 | 0.00% |
| QSR240719P00082500 | 2024-04-05 9:55AM EDT | 2024-07-19 | 8.30 | 5.70 | 7.20 | 0.00 | - | 5 | 52 | 0.00% |
| QSR240816P00082500 | 2024-04-26 10:07AM EDT | 2024-08-16 | 9.40 | 13.30 | 17.20 | 0.00 | - | 1 | 43 | 53.86% |
| QSR240920P00082500 | 2024-05-06 9:53AM EDT | 2024-09-20 | 7.90 | 9.50 | 14.20 | 0.00 | - | 2 | 6 | 32.30% |
| QSR241018P00082500 | 2024-05-06 10:25AM EDT | 2024-10-18 | 8.20 | 10.90 | 12.60 | 0.00 | - | 4 | 7 | 0.00% |
| QSR241115P00082500 | 2024-05-07 9:46AM EDT | 2024-11-15 | 8.70 | 11.50 | 13.90 | 0.00 | - | - | 1 | 22.68% |
| QSR241220P00082500 | 2024-06-07 11:47AM EDT | 2024-12-20 | 13.40 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| QSR250117P00082500 | 2024-03-13 3:49PM EDT | 2025-01-17 | 5.80 | 12.20 | 12.50 | 0.00 | - | 4 | 12 | 0.00% |
| QSR260116P00082500 | 2024-05-30 3:22PM EDT | 2026-01-16 | 16.84 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 0.00% |
