La bourse ferme dans 4 h 37 min
CAC 40
7 933,62 -64,40 (-0,81 %) Euro Stoxx 50
4 953,06 -50,48 (-1,01 %) Dow Jones
38 571,03 -115,27 (-0,30 %) EUR/USD
1,0872 -0,0034 (-0,32 %) Gold future
2 351,70 -17,60 (-0,74 %) Bitcoin EUR
63 423,07 -64,49 (-0,10 %)
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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240621C00085000 | 2024-05-14 1:48PM EDT | 2024-06-21 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 185 | 25.00% |
| QSR240719C00085000 | 2024-05-24 9:30AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| QSR240816C00085000 | 2024-05-15 10:46AM EDT | 2024-08-16 | 0.25 | 0.00 | 0.00 | 0.00 | - | 25 | 57 | 12.50% |
| QSR241018C00085000 | 2024-05-22 1:19PM EDT | 2024-10-18 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 6.25% |
| QSR241115C00085000 | 2024-05-29 1:26PM EDT | 2024-11-15 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QSR241220C00085000 | 2024-05-17 3:09PM EDT | 2024-12-20 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| QSR250117C00085000 | 2024-06-03 1:55PM EDT | 2025-01-17 | 0.52 | 0.00 | 0.00 | 0.00 | - | 200 | 339 | 6.25% |
| QSR250321C00085000 | 2024-05-09 2:26PM EDT | 2025-03-21 | 2.30 | 0.00 | 0.00 | 0.00 | - | 13 | 12 | 6.25% |
| QSR260116C00085000 | 2024-05-17 1:24PM EDT | 2026-01-16 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240621P00085000 | 2024-03-28 10:19AM EDT | 2024-06-21 | 6.00 | 8.70 | 13.40 | 0.00 | - | 2 | 0 | 0.00% |
| QSR240719P00085000 | 2024-03-18 10:27AM EDT | 2024-07-19 | 6.90 | 11.90 | 16.30 | 0.00 | - | 9 | 36 | 56.49% |
| QSR240816P00085000 | 2024-04-02 9:42AM EDT | 2024-08-16 | 8.33 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QSR240920P00085000 | 2024-04-04 9:44AM EDT | 2024-09-20 | 9.40 | 9.50 | 9.90 | 0.00 | - | 1 | 1 | 0.00% |
| QSR241018P00085000 | 2024-02-23 11:14AM EDT | 2024-10-18 | 10.60 | 7.50 | 7.90 | 0.00 | - | 6 | 10 | 0.00% |
| QSR241115P00085000 | 2024-05-24 10:21AM EDT | 2024-11-15 | 17.31 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| QSR241220P00085000 | 2024-04-29 10:22AM EDT | 2024-12-20 | 12.00 | 16.40 | 20.40 | 0.00 | - | 1 | 1 | 50.35% |
| QSR250117P00085000 | 2024-03-26 9:58AM EDT | 2025-01-17 | 8.60 | 12.80 | 13.20 | 0.00 | - | 2 | 43 | 0.00% |
| QSR260116P00085000 | 2024-05-15 3:33PM EDT | 2026-01-16 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1 | 302 | 0.00% |
