La bourse ferme dans 3 h 37 min
CAC 40
7 952,36 -45,66 (-0,57 %) Euro Stoxx 50
4 965,72 -37,82 (-0,76 %) Dow Jones
38 571,03 -115,27 (-0,30 %) EUR/USD
1,0864 -0,0043 (-0,39 %) Gold future
2 347,70 -21,60 (-0,91 %) Bitcoin EUR
63 437,66 -211,61 (-0,33 %)
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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240621C00090000 | 2024-04-11 10:21AM EDT | 2024-06-21 | 0.06 | 0.05 | 0.20 | 0.00 | - | 50 | 195 | 60.16% |
| QSR240719C00090000 | 2024-03-19 12:49PM EDT | 2024-07-19 | 0.95 | 0.00 | 0.75 | 0.00 | - | 10 | 27 | 55.37% |
| QSR240816C00090000 | 2024-03-21 9:50AM EDT | 2024-08-16 | 1.40 | 0.05 | 0.75 | 0.00 | - | 8 | 20 | 43.65% |
| QSR240920C00090000 | 2024-05-14 11:16AM EDT | 2024-09-20 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
| QSR241018C00090000 | 2024-05-01 9:57AM EDT | 2024-10-18 | 0.40 | 0.00 | 2.25 | 0.00 | - | 5 | 33 | 45.73% |
| QSR241115C00090000 | 2024-05-08 2:49PM EDT | 2024-11-15 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,103 | 1,701 | 6.25% |
| QSR241220C00090000 | 2024-04-24 9:35AM EDT | 2024-12-20 | 0.97 | 0.00 | 1.70 | 0.00 | - | 1 | 51 | 34.17% |
| QSR250117C00090000 | 2024-05-20 1:43PM EDT | 2025-01-17 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 342 | 6.25% |
| QSR250321C00090000 | 2024-05-07 11:42AM EDT | 2025-03-21 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| QSR251121C00090000 | 2024-05-10 10:31AM EDT | 2025-11-21 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| QSR260116C00090000 | 2024-05-20 1:45PM EDT | 2026-01-16 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240719P00090000 | 2024-03-15 10:34AM EDT | 2024-07-19 | 10.70 | 17.20 | 19.90 | 0.00 | - | - | 0 | 0.00% |
| QSR240816P00090000 | 2024-03-15 9:50AM EDT | 2024-08-16 | 10.30 | 16.90 | 20.80 | 0.00 | - | 1 | 20 | 45.65% |
| QSR241115P00090000 | 2024-03-25 10:06AM EDT | 2024-11-15 | 11.80 | 14.40 | 17.80 | 0.00 | - | 2 | 2 | 0.00% |
| QSR250117P00090000 | 2024-05-02 10:41AM EDT | 2025-01-17 | 16.55 | 19.80 | 23.90 | 0.00 | - | 1 | 4 | 45.04% |
| QSR251121P00090000 | 2024-04-11 10:28AM EDT | 2025-11-21 | 19.18 | 16.80 | 18.70 | 0.00 | - | 10 | 20 | 0.00% |
| QSR260116P00090000 | 2024-05-20 10:15AM EDT | 2026-01-16 | 19.27 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
