Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.822,05 +146,37 (+0,38%) Bitcoin EUR
58.880,19 -529,68 (-0,89%) CMC Crypto 200
1.359,78 +47,15 (+3,60%) Nasdaq Compositive
16.303,01 +146,68 (+0,91%) S&P 500
5.169,27 +41,48 (+0,81%)
Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:52PM EDT. Markt geöffnet.
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 | 10.30 | 10.70 | 0.00 | - | 10 | 6 | 57.23% |
| QSR240517C00067500 | 2024-05-02 2:30PM EDT | 67.50 | 7.30 | 7.80 | 8.30 | 0.00 | - | 1 | 6 | 57.13% |
| QSR240517C00070000 | 2024-05-03 11:51AM EDT | 70.00 | 5.15 | 5.30 | 5.70 | 0.00 | - | 1 | 23 | 40.53% |
| QSR240517C00072500 | 2024-05-03 3:57PM EDT | 72.50 | 3.60 | 3.00 | 3.30 | 0.00 | - | 4 | 86 | 29.25% |
| QSR240517C00075000 | 2024-05-06 12:02PM EDT | 75.00 | 1.00 | 1.25 | 1.35 | -0.40 | -28.57% | 2 | 699 | 22.56% |
| QSR240517C00077500 | 2024-05-06 10:06AM EDT | 77.50 | 0.34 | 0.25 | 0.35 | -0.09 | -20.93% | 2 | 687 | 20.66% |
| QSR240517C00080000 | 2024-04-30 3:50PM EDT | 80.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | 62 | 187 | 22.95% |
| QSR240517C00082500 | 2024-04-30 11:36AM EDT | 82.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 40 | 47 | 27.54% |
| QSR240517C00085000 | 2024-05-06 12:23PM EDT | 85.00 | 0.08 | 0.00 | 0.05 | +0.03 | +60.00% | 2 | 131 | 34.77% |
| QSR240517C00087500 | 2024-04-30 12:13PM EDT | 87.50 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 56.06% |
| QSR240517C00090000 | 2024-03-22 3:04PM EDT | 90.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 70.12% |
| QSR240517C00095000 | 2024-04-12 2:16PM EDT | 95.00 | 0.56 | 0.00 | 0.75 | 0.00 | - | 50 | 50 | 85.25% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517P00055000 | 2024-04-29 3:51PM EDT | 55.00 | 0.08 | 0.00 | 0.80 | 0.00 | - | 15 | 24 | 115.72% |
| QSR240517P00060000 | 2024-04-29 3:52PM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 40 | 40 | 60.16% |
| QSR240517P00062500 | 2024-04-29 3:42PM EDT | 62.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | 54 | 67 | 50.59% |
| QSR240517P00065000 | 2024-05-01 11:37AM EDT | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 9 | 122 | 41.21% |
| QSR240517P00067500 | 2024-05-03 2:33PM EDT | 67.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 3 | 326 | 55.08% |
| QSR240517P00070000 | 2024-05-06 10:37AM EDT | 70.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 1 | 728 | 26.37% |
| QSR240517P00072500 | 2024-05-03 3:53PM EDT | 72.50 | 0.15 | 0.10 | 0.25 | 0.00 | - | 63 | 1,071 | 21.09% |
| QSR240517P00075000 | 2024-05-06 10:40AM EDT | 75.00 | 0.95 | 0.75 | 0.90 | +0.20 | +26.67% | 1,059 | 1,202 | 18.70% |
| QSR240517P00077500 | 2024-05-03 12:29PM EDT | 77.50 | 2.57 | 2.25 | 3.60 | 0.00 | - | 1 | 223 | 41.55% |
| QSR240517P00080000 | 2024-04-15 2:36PM EDT | 80.00 | 9.73 | 4.50 | 4.90 | 0.00 | - | 1 | 3 | 24.90% |
| QSR240517P00082500 | 2024-03-22 9:54AM EDT | 82.50 | 3.80 | 10.60 | 12.90 | 0.00 | - | 1 | 1 | 133.15% |
| QSR240517P00085000 | 2024-03-28 11:18AM EDT | 85.00 | 5.60 | 10.50 | 11.90 | 0.00 | - | 5 | 0 | 83.55% |
