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
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 473,13 +1 488,63 (+2,48 %)
Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517C00090000 | 2024-03-22 3:04PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 305.08% |
| QSR240621C00090000 | 2024-04-11 10:21AM EDT | 2024-06-21 | 0.06 | 0.05 | 0.20 | 0.00 | - | 50 | 195 | 44.53% |
| QSR240719C00090000 | 2024-03-19 12:49PM EDT | 2024-07-19 | 0.95 | 0.00 | 0.75 | 0.00 | - | 10 | 27 | 45.34% |
| QSR240816C00090000 | 2024-03-21 9:50AM EDT | 2024-08-16 | 1.40 | 0.05 | 0.75 | 0.00 | - | 8 | 20 | 37.82% |
| QSR240920C00090000 | 2024-05-14 11:16AM EDT | 2024-09-20 | 0.22 | 0.05 | 0.75 | 0.00 | - | 2 | 17 | 32.18% |
| QSR241018C00090000 | 2024-05-01 9:57AM EDT | 2024-10-18 | 0.40 | 0.15 | 0.75 | 0.00 | - | 5 | 33 | 29.13% |
| QSR241115C00090000 | 2024-05-08 2:49PM EDT | 2024-11-15 | 0.50 | 0.20 | 0.35 | 0.00 | - | 1,103 | 1,701 | 22.19% |
| QSR241220C00090000 | 2024-04-24 9:35AM EDT | 2024-12-20 | 0.97 | 0.30 | 0.45 | 0.00 | - | 1 | 51 | 21.56% |
| QSR250117C00090000 | 2024-05-16 11:13AM EDT | 2025-01-17 | 0.45 | 0.35 | 0.50 | 0.00 | - | 2 | 343 | 20.80% |
| QSR250321C00090000 | 2024-05-07 11:42AM EDT | 2025-03-21 | 1.60 | 0.65 | 0.95 | 0.00 | - | - | 2 | 22.07% |
| QSR251121C00090000 | 2024-05-10 10:31AM EDT | 2025-11-21 | 3.50 | 2.25 | 2.70 | 0.00 | - | - | 4 | 23.71% |
| QSR260116C00090000 | 2024-05-09 1:22PM EDT | 2026-01-16 | 3.40 | 2.55 | 3.10 | 0.00 | - | 2 | 32 | 23.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240719P00090000 | 2024-03-15 10:34AM EDT | 2024-07-19 | 10.70 | 17.20 | 19.90 | 0.00 | - | - | 0 | 45.53% |
| QSR240816P00090000 | 2024-03-15 9:50AM EDT | 2024-08-16 | 10.30 | 16.90 | 20.80 | 0.00 | - | 1 | 20 | 48.44% |
| 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 | 17.40 | 21.20 | 0.00 | - | 1 | 4 | 32.04% |
| QSR251121P00090000 | 2024-04-11 10:28AM EDT | 2025-11-21 | 19.18 | 16.80 | 18.70 | 0.00 | - | 10 | 20 | 0.00% |
| QSR260116P00090000 | 2024-05-08 3:08PM EDT | 2026-01-16 | 17.50 | 19.10 | 20.80 | 0.00 | - | 10 | 32 | 18.85% |
