Italia markets closed
FTSE MIB
35.398,82 -11,28 (-0,03%) Dow Jones
40.003,59 +134,19 (+0,34%) Nasdaq
16.685,97 -12,33 (-0,07%) Nikkei 225
38.787,38 -132,92 (-0,34%) Petrolio
80,00 -0,06 (-0,07%) Bitcoin EUR
60.914,71 -657,48 (-1,07%)
Restaurant Brands International Inc. (QSR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR241115C00062500 | 2024-04-19 11:10AM EDT | 62.50 | 11.70 | 10.10 | 10.60 | 0.00 | - | 7 | 7 | 29.04% |
| QSR241115C00065000 | 2024-04-19 1:47PM EDT | 65.00 | 9.75 | 8.20 | 8.70 | 0.00 | - | 2 | 2 | 27.60% |
| QSR241115C00070000 | 2024-03-28 10:02AM EDT | 70.00 | 12.90 | 7.80 | 8.10 | 0.00 | - | 1 | 2 | 38.84% |
| QSR241115C00072500 | 2024-05-16 2:29PM EDT | 72.50 | 4.15 | 3.60 | 4.10 | 0.00 | - | 1 | 10 | 24.24% |
| QSR241115C00075000 | 2024-05-15 10:19AM EDT | 75.00 | 3.40 | 2.60 | 3.00 | 0.00 | - | 1 | 2 | 23.40% |
| QSR241115C00077500 | 2024-05-15 10:47AM EDT | 77.50 | 2.35 | 1.75 | 2.20 | +2.35 | - | - | 47 | 23.11% |
| QSR241115C00080000 | 2024-04-08 12:29PM EDT | 80.00 | 3.27 | 2.25 | 2.40 | 0.00 | - | - | 1 | 27.78% |
| QSR241115C00082500 | 2024-04-05 1:16PM EDT | 82.50 | 2.63 | 2.25 | 2.45 | 0.00 | - | 4 | 4 | 31.35% |
| QSR241115C00085000 | 2024-05-02 2:29PM EDT | 85.00 | 1.44 | 0.45 | 0.70 | 0.00 | - | 8 | 9 | 21.91% |
| QSR241115C00090000 | 2024-05-08 2:49PM EDT | 90.00 | 0.50 | 0.20 | 0.35 | 0.00 | - | 1,103 | 1,701 | 22.32% |
| QSR241115C00105000 | 2024-03-15 11:30AM EDT | 105.00 | 0.35 | 0.00 | 1.75 | 0.00 | - | - | 3 | 48.04% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR241115P00060000 | 2024-05-10 1:43PM EDT | 60.00 | 0.90 | 0.75 | 1.00 | 0.00 | - | - | 3 | 24.50% |
| QSR241115P00065000 | 2024-04-10 10:05AM EDT | 65.00 | 2.20 | 1.40 | 1.70 | 0.00 | - | 4 | 6 | 20.79% |
| QSR241115P00070000 | 2024-03-12 3:38PM EDT | 70.00 | 1.74 | 3.70 | 3.90 | 0.00 | - | - | 1 | 21.85% |
| QSR241115P00072500 | 2024-05-14 10:05AM EDT | 72.50 | 4.31 | 4.50 | 5.00 | 0.00 | - | 6 | 6 | 20.53% |
| QSR241115P00075000 | 2024-04-30 9:45AM EDT | 75.00 | 4.80 | 6.10 | 6.60 | 0.00 | - | 18 | 33 | 20.58% |
| QSR241115P00077500 | 2024-04-30 10:03AM EDT | 77.50 | 5.90 | 7.60 | 8.30 | 0.00 | - | - | 2 | 20.03% |
| QSR241115P00080000 | 2024-05-13 9:31AM EDT | 80.00 | 8.00 | 9.70 | 10.30 | 0.00 | - | 2 | 34 | 20.15% |
| QSR241115P00082500 | 2024-05-07 9:46AM EDT | 82.50 | 8.70 | 10.60 | 14.10 | 0.00 | - | - | 1 | 31.43% |
| QSR241115P00085000 | 2024-05-03 10:52AM EDT | 85.00 | 10.84 | 13.60 | 16.40 | 0.00 | - | 10 | 24 | 33.24% |
| QSR241115P00090000 | 2024-03-25 10:06AM EDT | 90.00 | 11.80 | 14.40 | 17.80 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.