Italia markets open in 7 hours 8 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0749 -0,0002 (-0,02%) Bitcoin EUR
56.979,37 -1.033,45 (-1,78%) CMC Crypto 200
1.300,61 +5,94 (+0,46%)
Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517C00065000 | 2024-04-23 11:11AM EDT | 65.00 | 9.12 | 6.60 | 10.30 | 0.00 | - | 10 | 6 | 110.60% |
| QSR240517C00067500 | 2024-05-07 9:55AM EDT | 67.50 | 7.56 | 4.70 | 7.70 | 0.00 | - | 1 | 6 | 88.43% |
| QSR240517C00070000 | 2024-05-08 12:12PM EDT | 70.00 | 3.90 | 1.65 | 5.10 | -1.25 | -24.27% | 1 | 23 | 66.02% |
| QSR240517C00072500 | 2024-05-03 3:57PM EDT | 72.50 | 3.60 | 1.45 | 1.60 | 0.00 | - | 4 | 86 | 22.95% |
| QSR240517C00075000 | 2024-05-08 1:46PM EDT | 75.00 | 0.35 | 0.30 | 0.45 | -0.25 | -41.67% | 1 | 700 | 21.88% |
| QSR240517C00077500 | 2024-05-07 3:33PM EDT | 77.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 688 | 25.68% |
| QSR240517C00080000 | 2024-05-08 3:40PM EDT | 80.00 | 0.10 | 0.00 | 0.20 | -0.17 | -62.96% | 2 | 187 | 38.67% |
| QSR240517C00082500 | 2024-04-30 11:36AM EDT | 82.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 40 | 47 | 12.50% |
| QSR240517C00085000 | 2024-05-06 12:23PM EDT | 85.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 2 | 131 | 60.55% |
| QSR240517C00087500 | 2024-04-30 12:13PM EDT | 87.50 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 69.34% |
| QSR240517C00090000 | 2024-03-22 3:04PM EDT | 90.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 85.06% |
| QSR240517C00095000 | 2024-04-12 2:16PM EDT | 95.00 | 0.56 | 0.00 | 0.50 | 0.00 | - | 50 | 50 | 93.16% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517P00055000 | 2024-04-29 3:51PM EDT | 55.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 15 | 24 | 74.22% |
| QSR240517P00060000 | 2024-04-29 3:52PM EDT | 60.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 40 | 40 | 88.48% |
| QSR240517P00062500 | 2024-04-29 3:42PM EDT | 62.50 | 0.11 | 0.00 | 0.40 | 0.00 | - | 54 | 67 | 63.77% |
| QSR240517P00065000 | 2024-05-01 11:37AM EDT | 65.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 9 | 122 | 59.18% |
| QSR240517P00067500 | 2024-05-03 2:33PM EDT | 67.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 326 | 32.62% |
| QSR240517P00070000 | 2024-05-08 3:39PM EDT | 70.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 40 | 728 | 23.39% |
| QSR240517P00072500 | 2024-05-08 3:39PM EDT | 72.50 | 0.57 | 0.45 | 0.60 | +0.32 | +128.00% | 3 | 1,071 | 20.31% |
| QSR240517P00075000 | 2024-05-08 2:07PM EDT | 75.00 | 2.00 | 1.75 | 2.50 | +1.05 | +110.53% | 2 | 575 | 31.79% |
| QSR240517P00077500 | 2024-05-03 12:29PM EDT | 77.50 | 2.57 | 2.40 | 4.40 | 0.00 | - | 1 | 223 | 30.86% |
| QSR240517P00080000 | 2024-04-15 2:36PM EDT | 80.00 | 9.73 | 4.40 | 8.50 | 0.00 | - | 1 | 3 | 87.50% |
| QSR240517P00082500 | 2024-03-22 9:54AM EDT | 82.50 | 3.80 | 10.60 | 12.90 | 0.00 | - | 1 | 1 | 119.68% |
| QSR240517P00085000 | 2024-03-28 11:18AM EDT | 85.00 | 5.60 | 10.50 | 11.90 | 0.00 | - | 5 | 0 | 62.21% |
© 2024 Yahoo. Tutti i diritti riservati.