La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
39 939,08 +69,70 (+0,17 %) EUR/USD
1,0877 +0,0007 (+0,07 %) Gold future
2 417,50 +32,00 (+1,34 %) Bitcoin EUR
61 400,41 +1 763,95 (+2,96 %)
Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:52PM EDT. Marché ouvert.
Prix d’exercice:75.00
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517C00075000 | 2024-05-15 10:39AM EDT | 2024-05-17 | 0.10 | 0.00 | 1.15 | 0.00 | - | 27 | 713 | 128.91% |
| QSR240621C00075000 | 2024-05-17 11:32AM EDT | 2024-06-21 | 0.49 | 0.40 | 0.50 | +0.03 | +6.52% | 4 | 327 | 20.31% |
| QSR240719C00075000 | 2024-05-16 1:07PM EDT | 2024-07-19 | 0.87 | 0.70 | 0.85 | 0.00 | - | 15 | 223 | 19.10% |
| QSR240816C00075000 | 2024-05-16 2:24PM EDT | 2024-08-16 | 1.51 | 1.40 | 1.55 | 0.00 | - | 2 | 65 | 21.64% |
| QSR240920C00075000 | 2024-05-17 12:39PM EDT | 2024-09-20 | 2.04 | 1.85 | 2.05 | -0.19 | -8.52% | 3 | 70 | 21.67% |
| QSR241018C00075000 | 2024-05-16 11:58AM EDT | 2024-10-18 | 2.35 | 2.30 | 2.40 | -0.05 | -2.08% | 2 | 455 | 21.63% |
| QSR241115C00075000 | 2024-05-15 10:19AM EDT | 2024-11-15 | 3.40 | 2.60 | 3.10 | 0.00 | - | 1 | 2 | 23.54% |
| QSR241220C00075000 | 2024-04-29 11:15AM EDT | 2024-12-20 | 5.40 | 3.10 | 3.40 | 0.00 | - | - | 1 | 22.97% |
| QSR250117C00075000 | 2024-05-13 3:46PM EDT | 2025-01-17 | 4.20 | 3.40 | 3.60 | 0.00 | - | 25 | 178 | 22.50% |
| QSR250321C00075000 | 2024-05-09 10:55AM EDT | 2025-03-21 | 6.10 | 4.40 | 4.70 | 0.00 | - | 19 | 16 | 24.36% |
| QSR260116C00075000 | 2024-04-30 9:43AM EDT | 2026-01-16 | 10.12 | 6.90 | 8.00 | 0.00 | - | 1 | 28 | 26.37% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517P00075000 | 2024-05-16 3:30PM EDT | 2024-05-17 | 3.50 | 3.40 | 4.60 | 0.00 | - | 5 | 1,087 | 129.49% |
| QSR240621P00075000 | 2024-05-16 10:22AM EDT | 2024-06-21 | 4.50 | 4.40 | 4.80 | 0.00 | - | 1 | 2,264 | 24.51% |
| QSR240719P00075000 | 2024-05-17 1:16PM EDT | 2024-07-19 | 4.81 | 4.70 | 5.20 | +0.31 | +6.89% | 55 | 132 | 22.44% |
| QSR240816P00075000 | 2024-05-14 11:32AM EDT | 2024-08-16 | 4.60 | 5.10 | 5.90 | 0.00 | - | 32 | 47 | 24.20% |
| QSR240920P00075000 | 2024-05-13 2:48PM EDT | 2024-09-20 | 5.30 | 5.40 | 5.70 | 0.00 | - | 1 | 11 | 19.29% |
| QSR241018P00075000 | 2024-05-06 1:55PM EDT | 2024-10-18 | 3.80 | 5.70 | 6.40 | 0.00 | - | 6 | 26 | 21.53% |
| QSR241115P00075000 | 2024-04-30 9:45AM EDT | 2024-11-15 | 4.80 | 5.90 | 6.70 | 0.00 | - | 18 | 33 | 21.39% |
| QSR241220P00075000 | 2024-04-01 3:57PM EDT | 2024-12-20 | 3.70 | 5.50 | 5.70 | 0.00 | - | - | 3 | 14.73% |
| QSR250117P00075000 | 2024-05-06 10:14AM EDT | 2025-01-17 | 4.80 | 6.50 | 8.50 | 0.00 | - | 1 | 108 | 26.37% |
| QSR251121P00075000 | 2024-05-15 9:53AM EDT | 2025-11-21 | 9.32 | 7.60 | 9.40 | +0.52 | +5.91% | 8 | 23 | 20.19% |
| QSR260116P00075000 | 2024-05-09 3:05PM EDT | 2026-01-16 | 8.40 | 8.60 | 9.90 | 0.00 | - | 4 | 24 | 20.61% |
