Italia markets open in 6 hours 20 minutes
Dow Jones
38.441,54 -411,32 (-1,06%) Nasdaq
16.920,58 -99,30 (-0,58%) Nikkei 225
37.790,24 -766,63 (-1,99%) EUR/USD
1,0800 -0,0007 (-0,06%) Bitcoin EUR
62.613,63 -840,02 (-1,32%) CMC Crypto 200
1.455,80 -28,90 (-1,95%)
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'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240816C00040000 | 2024-03-11 2:46PM EDT | 40.00 | 40.50 | 30.70 | 34.70 | 0.00 | - | 2 | 0 | 173.22% |
| QSR240816C00050000 | 2024-03-05 10:50AM EDT | 50.00 | 28.40 | 25.80 | 29.00 | 0.00 | - | - | 1 | 173.41% |
| QSR240816C00065000 | 2024-05-23 9:34AM EDT | 65.00 | 4.90 | 3.50 | 4.10 | 0.00 | - | 2 | 22 | 28.05% |
| QSR240816C00067500 | 2024-05-22 2:53PM EDT | 67.50 | 3.47 | 2.25 | 2.50 | 0.00 | - | 15 | 13 | 24.71% |
| QSR240816C00070000 | 2024-05-29 1:08PM EDT | 70.00 | 1.50 | 1.30 | 1.45 | -0.35 | -18.92% | 2 | 65 | 23.27% |
| QSR240816C00072500 | 2024-05-29 3:15PM EDT | 72.50 | 0.77 | 0.70 | 0.85 | -0.38 | -33.04% | 2 | 64 | 23.17% |
| QSR240816C00075000 | 2024-05-21 9:31AM EDT | 75.00 | 1.15 | 0.35 | 0.50 | 0.00 | - | 2 | 65 | 23.51% |
| QSR240816C00077500 | 2024-05-20 9:32AM EDT | 77.50 | 0.75 | 0.15 | 0.30 | 0.00 | - | 1 | 19 | 24.12% |
| QSR240816C00080000 | 2024-05-28 2:23PM EDT | 80.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 5 | 387 | 25.29% |
| QSR240816C00082500 | 2024-05-15 10:46AM EDT | 82.50 | 0.42 | 0.05 | 0.75 | 0.00 | - | 25 | 53 | 39.11% |
| QSR240816C00085000 | 2024-05-15 10:46AM EDT | 85.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 25 | 57 | 42.70% |
| QSR240816C00087500 | 2024-05-07 2:09PM EDT | 87.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 46.09% |
| QSR240816C00090000 | 2024-03-21 9:50AM EDT | 90.00 | 1.40 | 0.05 | 0.75 | 0.00 | - | 8 | 20 | 49.32% |
| QSR240816C00095000 | 2024-03-25 2:24PM EDT | 95.00 | 0.39 | 0.00 | 0.50 | 0.00 | - | 30 | 218 | 50.39% |
| QSR240816C00100000 | 2024-03-15 3:12PM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 52.44% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240816P00055000 | 2024-05-24 3:50PM EDT | 55.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | 5 | 10 | 31.01% |
| QSR240816P00060000 | 2024-05-29 1:02PM EDT | 60.00 | 0.70 | 0.75 | 0.90 | +0.10 | +16.67% | 16 | 43 | 26.27% |
| QSR240816P00062500 | 2024-05-24 11:02AM EDT | 62.50 | 0.95 | 1.25 | 1.45 | 0.00 | - | 1 | 210 | 24.85% |
| QSR240816P00065000 | 2024-05-24 10:43AM EDT | 65.00 | 1.65 | 2.10 | 2.25 | 0.00 | - | 3 | 20 | 23.40% |
| QSR240816P00067500 | 2024-05-29 3:09PM EDT | 67.50 | 3.40 | 3.30 | 3.40 | +0.59 | +21.00% | 1 | 309 | 22.19% |
| QSR240816P00070000 | 2024-05-23 11:46AM EDT | 70.00 | 4.50 | 4.80 | 5.10 | +0.50 | +12.50% | 1 | 60 | 22.73% |
| QSR240816P00072500 | 2024-05-23 3:33PM EDT | 72.50 | 5.90 | 5.80 | 7.10 | 0.00 | - | 2 | 160 | 23.62% |
| QSR240816P00075000 | 2024-05-21 2:20PM EDT | 75.00 | 6.40 | 8.90 | 11.10 | 0.00 | - | 1 | 47 | 43.77% |
| QSR240816P00077500 | 2024-05-21 2:20PM EDT | 77.50 | 8.55 | 9.50 | 13.70 | 0.00 | - | 1 | 12 | 50.02% |
| QSR240816P00080000 | 2024-05-07 10:45AM EDT | 80.00 | 5.85 | 12.00 | 16.10 | 0.00 | - | 1 | 38 | 53.96% |
| QSR240816P00082500 | 2024-04-26 10:07AM EDT | 82.50 | 9.40 | 13.30 | 17.20 | 0.00 | - | 1 | 43 | 42.55% |
| QSR240816P00085000 | 2024-04-02 9:42AM EDT | 85.00 | 8.33 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QSR240816P00087500 | 2024-03-14 10:46AM EDT | 87.50 | 8.30 | 14.30 | 18.30 | 0.00 | - | 1 | 1 | 0.00% |
| QSR240816P00090000 | 2024-03-15 9:50AM EDT | 90.00 | 10.30 | 16.90 | 20.80 | 0.00 | - | 1 | 20 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.