Deutsche Märkte öffnen in 4 Stunden 58 Minuten
Nikkei 225
38.767,63 -132,39 (-0,34%) Dow Jones 30
39.069,59 +4,29 (+0,01%) Bitcoin EUR
63.066,86 -437,32 (-0,69%) CMC Crypto 200
1.493,99 +9,79 (+0,66%) Nasdaq Compositive
16.920,79 +184,79 (+1,10%) S&P 500
5.304,72 +36,88 (+0,70%)
Restaurant Brands International Inc. (QSR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240621C00040000 | 2024-03-21 9:57AM EDT | 40.00 | 41.04 | 29.70 | 33.60 | 0.00 | - | 3 | 3 | 254.30% |
| QSR240621C00047500 | 2023-08-29 1:33PM EDT | 47.50 | 21.70 | 20.00 | 21.30 | 0.00 | - | - | 7 | 100.39% |
| QSR240621C00050000 | 2024-03-21 9:34AM EDT | 50.00 | 31.40 | 21.20 | 23.80 | 0.00 | - | 3 | 14 | 194.29% |
| QSR240621C00055000 | 2023-11-21 1:21PM EDT | 55.00 | 16.20 | 20.50 | 24.50 | 0.00 | - | 1 | 45 | 246.29% |
| QSR240621C00057500 | 2023-10-19 11:26AM EDT | 57.50 | 10.90 | 13.10 | 15.30 | 0.00 | - | 1 | 172 | 126.95% |
| QSR240621C00060000 | 2023-12-19 3:19PM EDT | 60.00 | 17.66 | 17.10 | 20.50 | 0.00 | - | 40 | 95 | 224.71% |
| QSR240621C00062500 | 2024-05-24 11:41AM EDT | 62.50 | 5.80 | 5.20 | 5.60 | +0.50 | +9.43% | 1 | 83 | 33.06% |
| QSR240621C00065000 | 2024-05-23 1:03PM EDT | 65.00 | 3.23 | 3.10 | 3.40 | 0.00 | - | 2 | 57 | 27.00% |
| QSR240621C00067500 | 2024-05-24 3:43PM EDT | 67.50 | 1.52 | 1.45 | 1.60 | +0.12 | +8.57% | 13 | 113 | 22.49% |
| QSR240621C00070000 | 2024-05-24 2:29PM EDT | 70.00 | 0.60 | 0.45 | 0.65 | 0.00 | - | 28 | 296 | 22.12% |
| QSR240621C00072500 | 2024-05-24 3:43PM EDT | 72.50 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 5 | 315 | 23.10% |
| QSR240621C00075000 | 2024-05-23 2:56PM EDT | 75.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 3 | 338 | 28.81% |
| QSR240621C00077500 | 2024-05-24 10:59AM EDT | 77.50 | 0.15 | 0.00 | 0.15 | +0.05 | +50.00% | 3 | 2,970 | 33.11% |
| QSR240621C00080000 | 2024-05-17 10:23AM EDT | 80.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 3,406 | 41.31% |
| QSR240621C00082500 | 2024-05-09 12:42PM EDT | 82.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 664 | 72.90% |
| QSR240621C00085000 | 2024-05-14 1:48PM EDT | 85.00 | 0.80 | 0.00 | 2.00 | 0.00 | - | 4 | 185 | 77.93% |
| QSR240621C00087500 | 2024-03-27 10:01AM EDT | 87.50 | 0.80 | 0.00 | 0.75 | 0.00 | - | 2 | 60 | 65.48% |
| QSR240621C00090000 | 2024-04-11 10:21AM EDT | 90.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 50 | 195 | 57.42% |
| QSR240621C00095000 | 2024-03-20 3:17PM EDT | 95.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 47 | 220 | 80.57% |
| QSR240621C00100000 | 2024-04-02 2:31PM EDT | 100.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 25 | 119 | 89.65% |
| QSR240621C00105000 | 2024-04-11 10:21AM EDT | 105.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 25 | 202 | 78.91% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240621P00032500 | 2023-11-13 1:49PM EDT | 32.50 | 0.13 | 0.00 | 2.15 | 0.00 | - | - | 102 | 210.25% |
| QSR240621P00035000 | 2023-06-09 9:30AM EDT | 35.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | - | 1 | 127.73% |
| QSR240621P00042500 | 2023-05-31 1:04PM EDT | 42.50 | 0.84 | 0.00 | 5.00 | 0.00 | - | - | 1 | 190.63% |
| QSR240621P00045000 | 2024-02-14 1:09PM EDT | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 9 | 100.10% |
| QSR240621P00047500 | 2023-11-02 11:12AM EDT | 47.50 | 0.49 | 0.00 | 2.35 | 0.00 | - | 2 | 1 | 120.41% |
| QSR240621P00050000 | 2023-12-04 4:37PM EDT | 50.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QSR240621P00055000 | 2024-04-15 3:47PM EDT | 55.00 | 0.31 | 0.00 | 0.20 | 0.00 | - | 1 | 828 | 50.00% |
| QSR240621P00057500 | 2024-05-15 10:08AM EDT | 57.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 16 | 47.27% |
| QSR240621P00060000 | 2024-05-09 9:30AM EDT | 60.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 23 | 30.27% |
| QSR240621P00062500 | 2024-05-24 1:14PM EDT | 62.50 | 0.22 | 0.20 | 0.35 | -0.01 | -4.35% | 6 | 64 | 27.83% |
| QSR240621P00065000 | 2024-05-24 3:51PM EDT | 65.00 | 0.66 | 0.60 | 0.75 | -0.16 | -19.51% | 27 | 299 | 25.00% |
| QSR240621P00067500 | 2024-05-24 2:32PM EDT | 67.50 | 1.45 | 1.50 | 1.65 | -0.45 | -23.68% | 42 | 362 | 23.63% |
| QSR240621P00070000 | 2024-05-24 11:31AM EDT | 70.00 | 2.92 | 2.70 | 3.40 | -0.69 | -19.11% | 301 | 3,008 | 26.71% |
| QSR240621P00072500 | 2024-05-24 3:54PM EDT | 72.50 | 4.90 | 5.10 | 5.60 | -0.60 | -10.91% | 1 | 374 | 31.69% |
| QSR240621P00075000 | 2024-05-23 3:30PM EDT | 75.00 | 8.15 | 5.80 | 9.90 | 0.00 | - | 3 | 1,543 | 72.17% |
| QSR240621P00077500 | 2024-05-13 2:48PM EDT | 77.50 | 6.05 | 8.30 | 12.30 | 0.00 | - | 2 | 276 | 80.22% |
| QSR240621P00080000 | 2024-05-01 3:18PM EDT | 80.00 | 6.73 | 10.70 | 14.90 | 0.00 | - | 1 | 128 | 90.80% |
| QSR240621P00082500 | 2024-03-28 1:26PM EDT | 82.50 | 4.60 | 6.70 | 10.70 | 0.00 | - | 6 | 8 | 0.00% |
| QSR240621P00085000 | 2024-03-28 10:19AM EDT | 85.00 | 6.00 | 8.70 | 13.40 | 0.00 | - | 2 | 0 | 0.00% |
| QSR240621P00087500 | 2024-01-30 11:04AM EDT | 87.50 | 9.70 | 9.70 | 12.70 | 0.00 | - | - | 1 | 0.00% |
