Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.918,38 -1.335,53 (-2,22%)
Restaurant Brands International Inc. (QSR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517C00065000 | 2024-04-23 11:11AM EDT | 65.00 | 9.12 | 9.00 | 9.40 | 0.00 | - | 10 | 6 | 49.07% |
| QSR240517C00067500 | 2024-04-24 1:37PM EDT | 67.50 | 6.50 | 5.40 | 7.20 | 0.00 | - | 6 | 7 | 45.22% |
| QSR240517C00070000 | 2024-04-23 3:53PM EDT | 70.00 | 5.23 | 4.50 | 5.60 | 0.00 | - | 90 | 25 | 48.71% |
| QSR240517C00072500 | 2024-04-25 12:38PM EDT | 72.50 | 2.65 | 2.75 | 2.85 | 0.00 | - | 2 | 78 | 30.37% |
| QSR240517C00075000 | 2024-04-26 3:57PM EDT | 75.00 | 1.43 | 1.35 | 1.50 | +0.08 | +5.93% | 4 | 366 | 28.59% |
| QSR240517C00077500 | 2024-04-26 3:57PM EDT | 77.50 | 0.60 | 0.55 | 0.65 | +0.05 | +9.09% | 4 | 171 | 27.15% |
| QSR240517C00080000 | 2024-04-26 10:55AM EDT | 80.00 | 0.15 | 0.15 | 0.25 | -0.15 | -50.00% | 5 | 150 | 26.81% |
| QSR240517C00082500 | 2024-04-23 3:53PM EDT | 82.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 33 | 51 | 41.11% |
| QSR240517C00085000 | 2024-04-24 10:41AM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 154 | 33.40% |
| QSR240517C00087500 | 2024-04-01 9:30AM EDT | 87.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 55.18% |
| QSR240517C00090000 | 2024-03-22 3:04PM EDT | 90.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 57.32% |
| QSR240517C00095000 | 2024-04-12 2:16PM EDT | 95.00 | 0.56 | 0.00 | 0.75 | 0.00 | - | 50 | 50 | 68.65% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517P00060000 | 2024-04-11 12:39PM EDT | 60.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 1 | 54.00% |
| QSR240517P00062500 | 2024-04-22 2:25PM EDT | 62.50 | 0.12 | 0.00 | 0.30 | 0.00 | - | 20 | 20 | 49.71% |
| QSR240517P00065000 | 2024-04-26 2:12PM EDT | 65.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 13 | 30 | 34.28% |
| QSR240517P00067500 | 2024-04-26 3:00PM EDT | 67.50 | 0.20 | 0.15 | 0.25 | -0.21 | -51.22% | 275 | 47 | 29.69% |
| QSR240517P00070000 | 2024-04-26 3:57PM EDT | 70.00 | 0.52 | 0.50 | 0.60 | -0.18 | -25.71% | 1 | 68 | 28.22% |
| QSR240517P00072500 | 2024-04-26 3:57PM EDT | 72.50 | 1.18 | 1.15 | 1.30 | -0.30 | -20.27% | 285 | 560 | 26.95% |
| QSR240517P00075000 | 2024-04-25 3:25PM EDT | 75.00 | 2.72 | 2.30 | 2.45 | 0.00 | - | 26 | 177 | 25.27% |
| QSR240517P00077500 | 2024-04-11 10:21AM EDT | 77.50 | 6.10 | 4.00 | 4.90 | 0.00 | - | 2 | 222 | 36.84% |
| QSR240517P00080000 | 2024-04-15 2:36PM EDT | 80.00 | 9.73 | 6.10 | 8.10 | 0.00 | - | 1 | 3 | 58.86% |
| QSR240517P00082500 | 2024-03-22 9:54AM EDT | 82.50 | 3.80 | 10.60 | 12.90 | 0.00 | - | 1 | 1 | 87.30% |
| QSR240517P00085000 | 2024-03-28 11:18AM EDT | 85.00 | 5.60 | 10.50 | 11.90 | 0.00 | - | 5 | 0 | 54.05% |
